date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,68.6,68.66,67.7,67.91,317000.0,62.475,62.5296,61.6553,61.8466,317000.0
2005-01-03 10:00:00,67.91,67.91,67.32,67.77,339900.0,61.8466,61.8466,61.3093,61.7191,339900.0
2005-01-03 10:30:00,67.75,68.0,67.43,67.88,170600.0,61.7009,61.9286,61.4094,61.8193,170600.0
2005-01-03 11:00:00,67.88,68.04,67.75,68.04,99500.0,61.8193,61.965,61.7009,61.965,99500.0
2005-01-03 11:30:00,68.03,68.15,67.86,67.95,41000.0,61.9559,62.0652,61.8011,61.883,41000.0
2005-01-03 12:00:00,67.96,68.29,67.91,68.2,53800.0,61.8921,62.1927,61.8466,62.1107,53800.0
2005-01-03 12:30:00,68.2,68.21,68.0,68.05,72600.0,62.1107,62.1198,61.9286,61.9741,72600.0
2005-01-03 13:00:00,68.04,68.04,67.82,67.91,71300.0,61.965,61.965,61.7646,61.8466,71300.0
2005-01-03 13:30:00,67.93,68.04,67.87,68.02,84500.0,61.8648,61.965,61.8102,61.9468,84500.0
2005-01-03 14:00:00,68.02,68.15,67.99,68.05,79400.0,61.9468,62.0652,61.9194,61.9741,79400.0
2005-01-03 14:30:00,68.05,68.12,68.0,68.05,76600.0,61.9741,62.0378,61.9286,61.9741,76600.0
2005-01-03 15:00:00,68.06,68.06,67.89,68.04,143900.0,61.9832,61.9832,61.8284,61.965,143900.0
2005-01-03 15:30:00,68.03,68.03,67.92,67.99,127500.0,61.9559,61.9559,61.8557,61.9194,127500.0
2005-01-04 09:30:00,67.99,68.0,67.72,67.88,211900.0,61.9194,61.9286,61.6736,61.8193,211900.0
2005-01-04 10:00:00,67.87,67.94,67.7,67.79,142400.0,61.8102,61.8739,61.6553,61.7373,142400.0
2005-01-04 10:30:00,67.79,67.84,67.22,67.28,171600.0,61.7373,61.7828,61.2182,61.2728,171600.0
2005-01-04 11:00:00,67.3,67.3,67.04,67.12,140800.0,61.2911,61.2911,61.0543,61.1271,140800.0
2005-01-04 11:30:00,67.11,67.11,66.72,66.86,94600.0,61.118,61.118,60.7628,60.8903,94600.0
2005-01-04 12:00:00,66.86,66.86,66.56,66.67,84300.0,60.8903,60.8903,60.6171,60.7173,84300.0
2005-01-04 12:30:00,66.66,67.07,66.6,66.75,111600.0,60.7082,61.0816,60.6536,60.7902,111600.0
2005-01-04 13:00:00,66.69,66.74,66.4,66.44,142000.0,60.7355,60.7811,60.4714,60.5078,142000.0
2005-01-04 13:30:00,66.44,66.55,66.05,66.54,149700.0,60.5078,60.608,60.1527,60.5989,149700.0
2005-01-04 14:00:00,66.52,66.52,65.71,65.72,196500.0,60.5807,60.5807,59.843,59.8521,196500.0
2005-01-04 14:30:00,65.72,65.96,65.25,65.96,260000.0,59.8521,60.0707,59.4241,60.0707,260000.0
2005-01-04 15:00:00,65.96,66.15,65.92,65.94,409800.0,60.0707,60.2437,60.0343,60.0525,409800.0
2005-01-04 15:30:00,65.93,66.1,65.93,66.08,551900.0,60.0434,60.1982,60.0434,60.18,551900.0
2005-01-05 09:30:00,65.85,66.63,65.46,65.58,328800.0,59.9705,60.6809,59.6153,59.7246,328800.0
2005-01-05 10:00:00,65.54,66.2,65.54,65.85,272900.0,59.6882,60.2893,59.6882,59.9705,272900.0
2005-01-05 10:30:00,65.82,65.97,65.57,65.87,157200.0,59.9432,60.0798,59.7155,59.9887,157200.0
2005-01-05 11:00:00,65.87,66.29,65.87,66.19,89600.0,59.9887,60.3712,59.9887,60.2802,89600.0
2005-01-05 11:30:00,66.18,66.2,65.77,65.98,123300.0,60.2711,60.2893,59.8977,60.0889,123300.0
2005-01-05 12:00:00,65.93,65.93,65.46,65.59,196200.0,60.0434,60.0434,59.6153,59.7337,196200.0
2005-01-05 12:30:00,65.53,65.54,65.3,65.44,230200.0,59.6791,59.6882,59.4696,59.5971,230200.0
2005-01-05 13:00:00,65.44,65.7,65.32,65.64,197400.0,59.5971,59.8339,59.4878,59.7793,197400.0
2005-01-05 13:30:00,65.67,66.04,65.67,65.96,136400.0,59.8066,60.1436,59.8066,60.0707,136400.0
2005-01-05 14:00:00,65.96,66.13,65.78,65.81,91100.0,60.0707,60.2255,59.9068,59.9341,91100.0
2005-01-05 14:30:00,65.81,65.93,65.7,65.7,56600.0,59.9341,60.0434,59.8339,59.8339,56600.0
2005-01-05 15:00:00,65.7,65.9,65.56,65.81,107500.0,59.8339,60.0161,59.7064,59.9341,107500.0
2005-01-05 15:30:00,65.84,65.85,65.58,65.64,254800.0,59.9614,59.9705,59.7246,59.7793,254800.0
2005-01-06 09:30:00,65.9,67.02,65.85,66.21,190300.0,60.0161,61.0361,59.9705,60.2984,190300.0
2005-01-06 10:00:00,66.16,66.34,65.93,66.19,93400.0,60.2528,60.4168,60.0434,60.2802,93400.0
2005-01-06 10:30:00,66.2,66.39,66.11,66.3,100100.0,60.2893,60.4623,60.2073,60.3803,100100.0
2005-01-06 11:00:00,66.3,66.45,66.17,66.45,83500.0,60.3803,60.5169,60.2619,60.5169,83500.0
2005-01-06 11:30:00,66.47,66.6,66.32,66.52,92400.0,60.5352,60.6536,60.3986,60.5807,92400.0
2005-01-06 12:00:00,66.52,66.64,66.44,66.54,72500.0,60.5807,60.69,60.5078,60.5989,72500.0
2005-01-06 12:30:00,66.58,66.71,66.55,66.65,34300.0,60.6353,60.7537,60.608,60.6991,34300.0
2005-01-06 13:00:00,66.65,66.8,66.64,66.7,57400.0,60.6991,60.8357,60.69,60.7446,57400.0
2005-01-06 13:30:00,66.7,66.87,66.59,66.69,89100.0,60.7446,60.8994,60.6444,60.7355,89100.0
2005-01-06 14:00:00,66.69,66.74,66.54,66.62,37300.0,60.7355,60.7811,60.5989,60.6718,37300.0
2005-01-06 14:30:00,66.6,66.76,66.54,66.71,48600.0,60.6536,60.7993,60.5989,60.7537,48600.0
2005-01-06 15:00:00,66.72,66.75,66.53,66.54,81000.0,60.7628,60.7902,60.5898,60.5989,81000.0
2005-01-06 15:30:00,66.52,66.75,66.4,66.65,171500.0,60.5807,60.7902,60.4714,60.6991,171500.0
2005-01-07 09:30:00,67.05,67.8,67.05,67.08,235600.0,61.0634,61.7464,61.0634,61.0907,235600.0
2005-01-07 10:00:00,67.1,67.47,67.1,67.31,102400.0,61.1089,61.4459,61.1089,61.3002,102400.0
2005-01-07 10:30:00,67.29,67.45,67.25,67.35,139500.0,61.2819,61.4277,61.2455,61.3366,139500.0
2005-01-07 11:00:00,67.32,67.45,67.31,67.31,87100.0,61.3093,61.4277,61.3002,61.3002,87100.0
2005-01-07 11:30:00,67.34,67.35,67.18,67.26,88600.0,61.3275,61.3366,61.1818,61.2546,88600.0
2005-01-07 12:00:00,67.26,67.31,66.84,66.9,168500.0,61.2546,61.3002,60.8721,60.9268,168500.0
2005-01-07 12:30:00,66.89,67.11,66.62,67.11,75300.0,60.9177,61.118,60.6718,61.118,75300.0
2005-01-07 13:00:00,67.11,67.12,66.89,67.0,42600.0,61.118,61.1271,60.9177,61.0178,42600.0
2005-01-07 13:30:00,66.98,67.1,66.88,67.01,67600.0,60.9996,61.1089,60.9086,61.0269,67600.0
2005-01-07 14:00:00,67.0,67.26,66.99,67.14,113500.0,61.0178,61.2546,61.0087,61.1453,113500.0
2005-01-07 14:30:00,67.15,67.35,67.02,67.35,80600.0,61.1544,61.3366,61.0361,61.3366,80600.0
2005-01-07 15:00:00,67.35,67.45,67.24,67.38,79300.0,61.3366,61.4277,61.2364,61.3639,79300.0
2005-01-07 15:30:00,67.38,67.4,67.0,67.14,138700.0,61.3639,61.3821,61.0178,61.1453,138700.0
2005-01-10 09:30:00,68.0,68.29,67.5,68.24,228300.0,61.9286,62.1927,61.4732,62.1471,228300.0
2005-01-10 10:00:00,68.24,68.8,68.11,68.75,244000.0,62.1471,62.6571,62.0287,62.6116,244000.0
2005-01-10 10:30:00,68.75,68.86,68.48,68.73,120700.0,62.6116,62.7118,62.3657,62.5934,120700.0
2005-01-10 11:00:00,68.72,69.44,68.68,69.41,147600.0,62.5843,63.24,62.5478,63.2127,147600.0
2005-01-10 11:30:00,69.42,69.8,69.37,69.64,185100.0,63.2218,63.5678,63.1762,63.4221,185100.0
2005-01-10 12:00:00,69.63,70.25,69.6,70.09,168300.0,63.413,63.9777,63.3857,63.8319,168300.0
2005-01-10 12:30:00,70.06,70.08,69.65,69.77,81800.0,63.8046,63.8228,63.4312,63.5405,81800.0
2005-01-10 13:00:00,69.74,70.05,69.74,69.98,121400.0,63.5132,63.7955,63.5132,63.7318,121400.0
2005-01-10 13:30:00,69.98,70.2,69.77,69.83,88400.0,63.7318,63.9321,63.5405,63.5952,88400.0
2005-01-10 14:00:00,69.79,70.17,69.74,70.04,100300.0,63.5587,63.9048,63.5132,63.7864,100300.0
2005-01-10 14:30:00,70.04,70.18,69.97,70.13,119400.0,63.7864,63.9139,63.7227,63.8684,119400.0
2005-01-10 15:00:00,70.12,70.4,69.67,69.91,196800.0,63.8593,64.1143,63.4494,63.668,196800.0
2005-01-10 15:30:00,69.9,70.07,69.75,69.97,300200.0,63.6589,63.8137,63.5223,63.7227,300200.0
2005-01-11 09:30:00,69.7,70.75,69.69,69.91,265500.0,63.4768,64.433,63.4677,63.668,265500.0
2005-01-11 10:00:00,69.91,69.97,69.24,69.56,211100.0,63.668,63.7227,63.0578,63.3493,211100.0
2005-01-11 10:30:00,69.62,70.4,69.38,70.4,141200.0,63.4039,64.1143,63.1853,64.1143,141200.0
2005-01-11 11:00:00,70.4,70.99,70.37,70.7,223300.0,64.1143,64.6516,64.0869,64.3875,223300.0
2005-01-11 11:30:00,70.7,70.7,70.28,70.39,103000.0,64.3875,64.3875,64.005,64.1052,103000.0
2005-01-11 12:00:00,70.39,70.39,69.81,69.9,83100.0,64.1052,64.1052,63.5769,63.6589,83100.0
2005-01-11 12:30:00,69.84,70.25,69.7,70.1,103600.0,63.6043,63.9777,63.4768,63.8411,103600.0
2005-01-11 13:00:00,70.08,70.11,69.85,70.0,49500.0,63.8228,63.8502,63.6134,63.75,49500.0
2005-01-11 13:30:00,70.0,70.07,69.81,70.0,47700.0,63.75,63.8137,63.5769,63.75,47700.0
2005-01-11 14:00:00,69.98,70.15,69.95,69.97,62400.0,63.7318,63.8866,63.7044,63.7227,62400.0
2005-01-11 14:30:00,69.97,70.2,69.81,70.05,45200.0,63.7227,63.9321,63.5769,63.7955,45200.0
2005-01-11 15:00:00,70.03,70.04,69.82,69.91,56000.0,63.7773,63.7864,63.5861,63.668,56000.0
2005-01-11 15:30:00,69.91,70.0,69.7,69.83,95600.0,63.668,63.75,63.4768,63.5952,95600.0
2005-01-12 09:30:00,69.3,69.37,68.54,68.66,295000.0,63.1125,63.1762,62.4203,62.5296,295000.0
2005-01-12 10:00:00,68.6,68.85,67.9,68.28,174100.0,62.475,62.7027,61.8375,62.1836,174100.0
2005-01-12 10:30:00,68.32,68.32,67.84,68.16,168100.0,62.22,62.22,61.7828,62.0743,168100.0
2005-01-12 11:00:00,68.15,68.34,67.97,68.29,104700.0,62.0652,62.2382,61.9012,62.1927,104700.0
2005-01-12 11:30:00,68.29,68.75,68.29,68.57,156600.0,62.1927,62.6116,62.1927,62.4477,156600.0
2005-01-12 12:00:00,68.58,69.25,68.49,69.22,94600.0,62.4568,63.0669,62.3748,63.0396,94600.0
2005-01-12 12:30:00,69.22,69.25,68.85,68.9,96100.0,63.0396,63.0669,62.7027,62.7482,96100.0
2005-01-12 13:00:00,68.88,69.1,68.88,69.09,71200.0,62.73,62.9303,62.73,62.9212,71200.0
2005-01-12 13:30:00,69.07,69.16,68.95,69.07,52900.0,62.903,62.985,62.7937,62.903,52900.0
2005-01-12 14:00:00,69.08,69.23,69.04,69.18,83200.0,62.9121,63.0487,62.8757,63.0032,83200.0
2005-01-12 14:30:00,69.19,69.35,69.06,69.06,90900.0,63.0123,63.158,62.8939,62.8939,90900.0
2005-01-12 15:00:00,69.07,69.45,69.07,69.44,129000.0,62.903,63.2491,62.903,63.24,129000.0
2005-01-12 15:30:00,69.44,69.85,69.44,69.68,223000.0,63.24,63.6134,63.24,63.4586,223000.0
2005-01-13 09:30:00,70.8,71.33,70.72,70.9,361800.0,64.4786,64.9612,64.4057,64.5696,361800.0
2005-01-13 10:00:00,70.85,71.69,70.85,71.69,247700.0,64.5241,65.2891,64.5241,65.2891,247700.0
2005-01-13 10:30:00,71.68,71.69,71.31,71.6,127300.0,65.28,65.2891,64.943,65.2071,127300.0
2005-01-13 11:00:00,71.6,71.79,71.54,71.73,95000.0,65.2071,65.3802,65.1525,65.3255,95000.0
2005-01-13 11:30:00,71.73,71.75,71.38,71.64,94300.0,65.3255,65.3437,65.0068,65.2436,94300.0
2005-01-13 12:00:00,71.63,71.76,71.6,71.72,54100.0,65.2344,65.3528,65.2071,65.3164,54100.0
2005-01-13 12:30:00,71.74,71.83,71.61,71.74,57200.0,65.3346,65.4166,65.2162,65.3346,57200.0
2005-01-13 13:00:00,71.75,71.95,71.74,71.93,79700.0,65.3437,65.5259,65.3346,65.5077,79700.0
2005-01-13 13:30:00,71.92,72.6,71.86,72.43,177700.0,65.4986,66.1178,65.4439,65.963,177700.0
2005-01-13 14:00:00,72.46,73.1,72.35,73.05,187900.0,65.9903,66.5732,65.8902,66.5277,187900.0
2005-01-13 14:30:00,73.1,73.34,72.94,73.16,221300.0,66.5732,66.7918,66.4275,66.6278,221300.0
2005-01-13 15:00:00,73.17,73.25,72.38,72.5,135200.0,66.6369,66.7098,65.9175,66.0268,135200.0
2005-01-13 15:30:00,72.54,72.85,72.19,72.71,225200.0,66.0632,66.3455,65.7444,66.218,225200.0
2005-01-14 09:30:00,73.0,73.0,71.93,72.4,213600.0,66.4821,66.4821,65.5077,65.9357,213600.0
2005-01-14 10:00:00,72.42,72.61,72.0,72.59,119600.0,65.9539,66.1269,65.5714,66.1087,119600.0
2005-01-14 10:30:00,72.57,73.78,72.22,73.4,138900.0,66.0905,67.1925,65.7718,66.8464,138900.0
2005-01-14 11:00:00,73.49,74.24,73.3,74.23,166000.0,66.9284,67.6114,66.7553,67.6023,166000.0
2005-01-14 11:30:00,74.24,74.33,74.03,74.23,111200.0,67.6114,67.6934,67.4202,67.6023,111200.0
2005-01-14 12:00:00,74.24,74.96,74.15,74.93,158900.0,67.6114,68.2671,67.5294,68.2398,158900.0
2005-01-14 12:30:00,74.91,75.19,74.32,74.4,239600.0,68.2216,68.4766,67.6843,67.7571,239600.0
2005-01-14 13:00:00,74.4,74.56,74.18,74.47,205600.0,67.7571,67.9028,67.5568,67.8209,205600.0
2005-01-14 13:30:00,74.47,74.51,74.34,74.38,96000.0,67.8209,67.8573,67.7025,67.7389,96000.0
2005-01-14 14:00:00,74.39,74.45,73.81,73.99,133300.0,67.748,67.8027,67.2198,67.3837,133300.0
2005-01-14 14:30:00,74.0,74.24,73.95,74.17,77800.0,67.3928,67.6114,67.3473,67.5477,77800.0
2005-01-14 15:00:00,74.16,74.38,74.05,74.21,53900.0,67.5386,67.7389,67.4384,67.5841,53900.0
2005-01-14 15:30:00,74.23,74.53,74.23,74.38,150500.0,67.6023,67.8755,67.6023,67.7389,150500.0
2005-01-18 09:30:00,74.38,74.6,73.71,74.12,175300.0,67.7389,67.9393,67.1287,67.5021,175300.0
2005-01-18 10:00:00,74.13,74.31,73.91,74.05,98900.0,67.5112,67.6752,67.3109,67.4384,98900.0
2005-01-18 10:30:00,74.1,74.46,74.0,74.11,127800.0,67.4839,67.8118,67.3928,67.493,127800.0
2005-01-18 11:00:00,74.15,74.54,74.13,74.43,73700.0,67.5294,67.8846,67.5112,67.7844,73700.0
2005-01-18 11:30:00,74.42,74.6,74.34,74.54,100100.0,67.7753,67.9393,67.7025,67.8846,100100.0
2005-01-18 12:00:00,74.62,74.84,74.45,74.71,107500.0,67.9575,68.1578,67.8027,68.0394,107500.0
2005-01-18 12:30:00,74.7,74.72,74.51,74.68,32500.0,68.0303,68.0486,67.8573,68.0121,32500.0
2005-01-18 13:00:00,74.69,74.9,74.69,74.7,75300.0,68.0212,68.2125,68.0212,68.0303,75300.0
2005-01-18 13:30:00,74.7,74.97,74.69,74.76,63300.0,68.0303,68.2762,68.0212,68.085,63300.0
2005-01-18 14:00:00,74.76,74.8,74.37,74.43,94500.0,68.085,68.1214,67.7298,67.7844,94500.0
2005-01-18 14:30:00,74.4,74.41,73.72,73.93,190200.0,67.7571,67.7662,67.1378,67.3291,190200.0
2005-01-18 15:00:00,73.89,74.23,73.86,74.12,101300.0,67.2927,67.6023,67.2653,67.5021,101300.0
2005-01-18 15:30:00,74.12,74.4,74.1,74.37,132400.0,67.5021,67.7571,67.4839,67.7298,132400.0
2005-01-19 09:30:00,75.0,76.15,75.0,75.5,492100.0,68.3036,69.3509,68.3036,68.7589,492100.0
2005-01-19 10:00:00,75.55,76.25,75.32,76.01,319000.0,68.8044,69.4419,68.595,69.2234,319000.0
2005-01-19 10:30:00,76.01,76.12,75.72,75.88,205000.0,69.2234,69.3236,68.9593,69.105,205000.0
2005-01-19 11:00:00,75.88,76.0,75.39,75.75,251200.0,69.105,69.2143,68.6587,68.9866,251200.0
2005-01-19 11:30:00,75.75,75.9,75.73,75.83,76700.0,68.9866,69.1232,68.9684,69.0594,76700.0
2005-01-19 12:00:00,75.83,75.85,75.64,75.75,58100.0,69.0594,69.0777,68.8864,68.9866,58100.0
2005-01-19 12:30:00,75.76,75.79,75.32,75.32,138100.0,68.9957,69.023,68.595,68.595,138100.0
2005-01-19 13:00:00,75.31,75.45,74.78,75.22,285200.0,68.5859,68.7134,68.1032,68.5039,285200.0
2005-01-19 13:30:00,75.22,75.41,74.94,74.99,99800.0,68.5039,68.6769,68.2489,68.2944,99800.0
2005-01-19 14:00:00,74.99,75.38,74.93,75.38,117200.0,68.2944,68.6496,68.2398,68.6496,117200.0
2005-01-19 14:30:00,75.39,75.63,75.31,75.5,98300.0,68.6587,68.8773,68.5859,68.7589,98300.0
2005-01-19 15:00:00,75.45,75.57,75.25,75.34,105300.0,68.7134,68.8227,68.5312,68.6132,105300.0
2005-01-19 15:30:00,75.32,75.96,75.32,75.71,329900.0,68.595,69.1778,68.595,68.9502,329900.0
2005-01-20 09:30:00,75.45,75.65,74.17,74.76,298300.0,68.7134,68.8955,67.5477,68.085,298300.0
2005-01-20 10:00:00,74.95,75.15,74.5,74.87,177100.0,68.258,68.4402,67.8482,68.1852,177100.0
2005-01-20 10:30:00,74.87,74.91,74.06,74.19,166000.0,68.1852,68.2216,67.4475,67.5659,166000.0
2005-01-20 11:00:00,74.26,74.87,74.11,74.78,111000.0,67.6296,68.1852,67.493,68.1032,111000.0
2005-01-20 11:30:00,74.78,74.96,74.68,74.83,75400.0,68.1032,68.2671,68.0121,68.1487,75400.0
2005-01-20 12:00:00,74.77,74.77,74.45,74.46,34600.0,68.0941,68.0941,67.8027,67.8118,34600.0
2005-01-20 12:30:00,74.46,74.7,74.26,74.6,45100.0,67.8118,68.0303,67.6296,67.9393,45100.0
2005-01-20 13:00:00,74.63,74.75,74.16,74.25,62300.0,67.9666,68.0759,67.5386,67.6205,62300.0
2005-01-20 13:30:00,74.25,74.35,74.14,74.25,75100.0,67.6205,67.7116,67.5203,67.6205,75100.0
2005-01-20 14:00:00,74.27,74.6,74.12,74.15,64700.0,67.6387,67.9393,67.5021,67.5294,64700.0
2005-01-20 14:30:00,74.21,74.3,73.8,74.11,101600.0,67.5841,67.6661,67.2107,67.493,101600.0
2005-01-20 15:00:00,74.12,74.21,73.84,73.85,93800.0,67.5021,67.5841,67.2471,67.2562,93800.0
2005-01-20 15:30:00,73.85,73.98,73.37,73.64,162200.0,67.2562,67.3746,66.8191,67.065,162200.0
2005-01-21 09:30:00,73.98,74.32,73.73,73.82,204200.0,67.3746,67.6843,67.1469,67.2289,204200.0
2005-01-21 10:00:00,73.82,74.4,73.3,74.35,194400.0,67.2289,67.7571,66.7553,67.7116,194400.0
2005-01-21 10:30:00,74.37,74.6,74.05,74.44,105300.0,67.7298,67.9393,67.4384,67.7936,105300.0
2005-01-21 11:00:00,74.38,74.5,74.18,74.23,64100.0,67.7389,67.8482,67.5568,67.6023,64100.0
2005-01-21 11:30:00,74.25,74.3,74.07,74.15,48700.0,67.6205,67.6661,67.4566,67.5294,48700.0
2005-01-21 12:00:00,74.11,74.2,74.06,74.09,36200.0,67.493,67.575,67.4475,67.4748,36200.0
2005-01-21 12:30:00,74.08,74.16,74.06,74.15,31900.0,67.4657,67.5386,67.4475,67.5294,31900.0
2005-01-21 13:00:00,74.17,74.19,74.05,74.16,47300.0,67.5477,67.5659,67.4384,67.5386,47300.0
2005-01-21 13:30:00,74.2,74.2,73.86,74.0,118000.0,67.575,67.575,67.2653,67.3928,118000.0
2005-01-21 14:00:00,74.0,74.13,73.96,74.08,62200.0,67.3928,67.5112,67.3564,67.4657,62200.0
2005-01-21 14:30:00,74.08,74.12,73.65,73.72,112000.0,67.4657,67.5021,67.0741,67.1378,112000.0
2005-01-21 15:00:00,73.72,73.8,73.6,73.68,140500.0,67.1378,67.2107,67.0286,67.1014,140500.0
2005-01-21 15:30:00,73.67,73.75,73.42,73.44,159100.0,67.0923,67.1652,66.8646,66.8828,159100.0
2005-01-24 09:30:00,73.6,74.39,73.5,73.84,145200.0,67.0286,67.748,66.9375,67.2471,145200.0
2005-01-24 10:00:00,73.83,74.17,73.8,73.89,179200.0,67.238,67.5477,67.2107,67.2927,179200.0
2005-01-24 10:30:00,73.98,74.1,73.83,73.95,72100.0,67.3746,67.4839,67.238,67.3473,72100.0
2005-01-24 11:00:00,73.96,74.06,73.82,73.92,69400.0,67.3564,67.4475,67.2289,67.32,69400.0
2005-01-24 11:30:00,73.87,74.05,73.81,73.87,47600.0,67.2744,67.4384,67.2198,67.2744,47600.0
2005-01-24 12:00:00,73.92,73.99,73.81,73.97,62300.0,67.32,67.3837,67.2198,67.3655,62300.0
2005-01-24 12:30:00,73.98,74.06,73.84,74.04,46400.0,67.3746,67.4475,67.2471,67.4293,46400.0
2005-01-24 13:00:00,74.03,74.25,73.95,74.23,64400.0,67.4202,67.6205,67.3473,67.6023,64400.0
2005-01-24 13:30:00,74.21,74.24,73.85,73.91,92700.0,67.5841,67.6114,67.2562,67.3109,92700.0
2005-01-24 14:00:00,73.84,73.85,73.35,73.58,97100.0,67.2471,67.2562,66.8009,67.0103,97100.0
2005-01-24 14:30:00,73.57,73.59,73.37,73.42,69800.0,67.0012,67.0194,66.8191,66.8646,69800.0
2005-01-24 15:00:00,73.42,73.47,73.0,73.18,66600.0,66.8646,66.9102,66.4821,66.6461,66600.0
2005-01-24 15:30:00,73.18,73.67,73.18,73.61,150400.0,66.6461,67.0923,66.6461,67.0377,150400.0
2005-01-25 09:30:00,73.61,74.27,73.54,74.05,184100.0,67.0377,67.6387,66.9739,67.4384,184100.0
2005-01-25 10:00:00,74.07,74.2,73.18,73.85,258600.0,67.4566,67.575,66.6461,67.2562,258600.0
2005-01-25 10:30:00,73.85,74.77,73.78,74.25,145400.0,67.2562,68.0941,67.1925,67.6205,145400.0
2005-01-25 11:00:00,74.2,74.35,74.06,74.3,79000.0,67.575,67.7116,67.4475,67.6661,79000.0
2005-01-25 11:30:00,74.27,74.31,73.81,73.96,85200.0,67.6387,67.6752,67.2198,67.3564,85200.0
2005-01-25 12:00:00,73.98,74.02,73.57,73.57,63800.0,67.3746,67.4111,67.0012,67.0012,63800.0
2005-01-25 12:30:00,73.55,73.97,73.5,73.91,73100.0,66.983,67.3655,66.9375,67.3109,73100.0
2005-01-25 13:00:00,73.91,74.16,73.91,74.05,39900.0,67.3109,67.5386,67.3109,67.4384,39900.0
2005-01-25 13:30:00,74.05,74.05,73.85,73.85,57900.0,67.4384,67.4384,67.2562,67.2562,57900.0
2005-01-25 14:00:00,73.85,73.96,73.8,73.85,31300.0,67.2562,67.3564,67.2107,67.2562,31300.0
2005-01-25 14:30:00,73.87,73.92,73.77,73.92,67200.0,67.2744,67.32,67.1834,67.32,67200.0
2005-01-25 15:00:00,73.92,74.17,73.84,74.14,79300.0,67.32,67.5477,67.2471,67.5203,79300.0
2005-01-25 15:30:00,74.17,74.24,74.0,74.24,190200.0,67.5477,67.6114,67.3928,67.6114,190200.0
2005-01-26 09:30:00,74.08,75.15,73.85,74.92,239100.0,67.4657,68.4402,67.2562,68.2307,239100.0
2005-01-26 10:00:00,74.95,75.39,74.88,75.03,162900.0,68.258,68.6587,68.1943,68.3309,162900.0
2005-01-26 10:30:00,75.02,75.1,74.35,74.68,140900.0,68.3218,68.3946,67.7116,68.0121,140900.0
2005-01-26 11:00:00,74.62,75.0,74.54,74.76,56600.0,67.9575,68.3036,67.8846,68.085,56600.0
2005-01-26 11:30:00,74.62,75.1,74.62,74.89,71900.0,67.9575,68.3946,67.9575,68.2034,71900.0
2005-01-26 12:00:00,74.9,75.18,74.8,75.07,77700.0,68.2125,68.4675,68.1214,68.3673,77700.0
2005-01-26 12:30:00,75.08,75.24,75.03,75.05,41500.0,68.3764,68.5221,68.3309,68.3491,41500.0
2005-01-26 13:00:00,75.05,75.34,75.01,75.25,42500.0,68.3491,68.6132,68.3127,68.5312,42500.0
2005-01-26 13:30:00,75.21,75.34,75.09,75.3,82400.0,68.4948,68.6132,68.3855,68.5768,82400.0
2005-01-26 14:00:00,75.32,75.89,75.31,75.81,108800.0,68.595,69.1141,68.5859,69.0412,108800.0
2005-01-26 14:30:00,75.8,76.1,75.78,75.91,101800.0,69.0321,69.3053,69.0139,69.1323,101800.0
2005-01-26 15:00:00,75.91,75.94,75.56,75.88,104600.0,69.1323,69.1596,68.8136,69.105,104600.0
2005-01-26 15:30:00,75.88,76.63,75.84,76.34,213500.0,69.105,69.788,69.0686,69.5239,213500.0
2005-01-27 09:30:00,75.95,75.97,74.79,74.81,223100.0,69.1687,69.1869,68.1123,68.1305,223100.0
2005-01-27 10:00:00,74.85,75.95,74.83,75.77,191200.0,68.1669,69.1687,68.1487,69.0048,191200.0
2005-01-27 10:30:00,75.73,75.9,75.53,75.89,89800.0,68.9684,69.1232,68.7862,69.1141,89800.0
2005-01-27 11:00:00,75.88,76.83,75.88,76.07,182600.0,69.105,69.9702,69.105,69.278,182600.0
2005-01-27 11:30:00,76.06,76.4,75.9,76.34,76200.0,69.2689,69.5786,69.1232,69.5239,76200.0
2005-01-27 12:00:00,76.34,76.38,76.0,76.06,62200.0,69.5239,69.5603,69.2143,69.2689,62200.0
2005-01-27 12:30:00,76.07,76.27,75.95,76.14,64600.0,69.278,69.4602,69.1687,69.3418,64600.0
2005-01-27 13:00:00,76.18,76.27,76.07,76.17,49700.0,69.3782,69.4602,69.278,69.3691,49700.0
2005-01-27 13:30:00,76.17,76.17,75.86,75.88,82200.0,69.3691,69.3691,69.0868,69.105,82200.0
2005-01-27 14:00:00,75.92,76.14,75.5,75.54,87900.0,69.1414,69.3418,68.7589,68.7953,87900.0
2005-01-27 14:30:00,75.56,75.6,75.23,75.31,119200.0,68.8136,68.85,68.513,68.5859,119200.0
2005-01-27 15:00:00,75.31,75.7,75.16,75.61,117000.0,68.5859,68.9411,68.4493,68.8591,117000.0
2005-01-27 15:30:00,75.6,75.85,75.6,75.7,151200.0,68.85,69.0777,68.85,68.9411,151200.0
2005-01-28 09:30:00,76.38,76.5,75.95,76.05,129300.0,69.5603,69.6696,69.1687,69.2598,129300.0
2005-01-28 10:00:00,76.06,76.23,75.42,76.11,183800.0,69.2689,69.4237,68.6861,69.3144,183800.0
2005-01-28 10:30:00,76.1,76.75,75.95,76.34,156500.0,69.3053,69.8973,69.1687,69.5239,156500.0
2005-01-28 11:00:00,76.34,76.97,76.3,76.74,136000.0,69.5239,70.0977,69.4875,69.8882,136000.0
2005-01-28 11:30:00,76.67,76.95,76.67,76.89,68700.0,69.8244,70.0794,69.8244,70.0248,68700.0
2005-01-28 12:00:00,76.94,77.3,76.86,77.17,98500.0,70.0703,70.3982,69.9975,70.2798,98500.0
2005-01-28 12:30:00,77.17,77.27,76.75,76.86,84800.0,70.2798,70.3709,69.8973,69.9975,84800.0
2005-01-28 13:00:00,76.86,76.91,76.52,76.55,58800.0,69.9975,70.043,69.6878,69.7152,58800.0
2005-01-28 13:30:00,76.52,76.64,76.39,76.44,36200.0,69.6878,69.7971,69.5694,69.615,36200.0
2005-01-28 14:00:00,76.43,76.74,76.27,76.74,62000.0,69.6059,69.8882,69.4602,69.8882,62000.0
2005-01-28 14:30:00,76.73,76.89,76.65,76.85,49300.0,69.8791,70.0248,69.8062,69.9884,49300.0
2005-01-28 15:00:00,76.82,76.88,76.65,76.7,56500.0,69.9611,70.0157,69.8062,69.8518,56500.0
2005-01-28 15:30:00,76.66,76.94,76.57,76.83,110600.0,69.8153,70.0703,69.7334,69.9702,110600.0
2005-01-31 09:30:00,77.24,77.66,77.05,77.43,217900.0,70.3436,70.7261,70.1705,70.5166,217900.0
2005-01-31 10:00:00,77.41,77.42,75.09,75.52,540000.0,70.4984,70.5075,68.3855,68.7771,540000.0
2005-01-31 10:30:00,75.56,76.3,75.24,76.07,204700.0,68.8136,69.4875,68.5221,69.278,204700.0
2005-01-31 11:00:00,76.06,76.63,75.86,76.47,163200.0,69.2689,69.788,69.0868,69.6423,163200.0
2005-01-31 11:30:00,76.45,76.54,76.11,76.48,95600.0,69.6241,69.7061,69.3144,69.6514,95600.0
2005-01-31 12:00:00,76.54,77.05,76.44,76.97,119200.0,69.7061,70.1705,69.615,70.0977,119200.0
2005-01-31 12:30:00,76.97,77.29,76.85,77.04,92600.0,70.0977,70.3891,69.9884,70.1614,92600.0
2005-01-31 13:00:00,77.05,77.27,76.91,77.21,59200.0,70.1705,70.3709,70.043,70.3162,59200.0
2005-01-31 13:30:00,77.21,77.23,77.0,77.13,69000.0,70.3162,70.3344,70.125,70.2434,69000.0
2005-01-31 14:00:00,77.13,77.56,77.11,77.48,98500.0,70.2434,70.635,70.2252,70.5621,98500.0
2005-01-31 14:30:00,77.49,77.93,77.37,77.83,104500.0,70.5712,70.9719,70.4619,70.8809,104500.0
2005-01-31 15:00:00,77.78,78.0,77.7,77.72,122600.0,70.8353,71.0357,70.7625,70.7807,122600.0
2005-01-31 15:30:00,77.7,78.14,77.6,78.06,186400.0,70.7625,71.1632,70.6714,71.0903,186400.0
2005-02-01 09:30:00,78.3,78.95,77.92,78.6,213000.0,71.3089,71.9009,70.9628,71.5821,213000.0
2005-02-01 10:00:00,78.6,79.5,78.37,79.43,203100.0,71.5821,72.4018,71.3727,72.338,203100.0
2005-02-01 10:30:00,79.4,79.73,79.26,79.57,201500.0,72.3107,72.6112,72.1832,72.4655,201500.0
2005-02-01 11:00:00,79.59,79.93,79.46,79.46,135000.0,72.4837,72.7934,72.3653,72.3653,135000.0
2005-02-01 11:30:00,79.46,79.8,79.36,79.48,61600.0,72.3653,72.675,72.2743,72.3836,61600.0
2005-02-01 12:00:00,79.48,79.7,79.44,79.52,50500.0,72.3836,72.5839,72.3471,72.42,50500.0
2005-02-01 12:30:00,79.53,79.69,79.53,79.6,45400.0,72.4291,72.5748,72.4291,72.4928,45400.0
2005-02-01 13:00:00,79.6,79.6,79.22,79.43,85100.0,72.4928,72.4928,72.1468,72.338,85100.0
2005-02-01 13:30:00,79.43,79.51,79.23,79.3,66900.0,72.338,72.4109,72.1559,72.2196,66900.0
2005-02-01 14:00:00,79.31,79.5,79.18,79.36,80100.0,72.2287,72.4018,72.1103,72.2743,80100.0
2005-02-01 14:30:00,79.36,79.66,79.33,79.46,178100.0,72.2743,72.5475,72.2469,72.3653,178100.0
2005-02-01 15:00:00,79.46,79.62,79.24,79.25,130300.0,72.3653,72.5111,72.165,72.1741,130300.0
2005-02-01 15:30:00,79.25,79.46,79.11,79.4,177700.0,72.1741,72.3653,72.0466,72.3107,177700.0
2005-02-02 09:30:00,79.35,79.71,78.9,79.5,190100.0,72.2652,72.593,71.8553,72.4018,190100.0
2005-02-02 10:00:00,79.51,79.72,79.33,79.43,91800.0,72.4109,72.6021,72.2469,72.338,91800.0
2005-02-02 10:30:00,79.41,79.51,78.5,78.68,221500.0,72.3198,72.4109,71.4911,71.655,221500.0
2005-02-02 11:00:00,78.68,79.15,78.44,78.63,153400.0,71.655,72.083,71.4364,71.6094,153400.0
2005-02-02 11:30:00,78.63,78.79,78.33,78.78,91200.0,71.6094,71.7552,71.3362,71.7461,91200.0
2005-02-02 12:00:00,78.79,78.79,78.38,78.66,71900.0,71.7552,71.7552,71.3818,71.6368,71900.0
2005-02-02 12:30:00,78.65,78.85,78.55,78.77,46200.0,71.6277,71.8098,71.5366,71.7369,46200.0
2005-02-02 13:00:00,78.77,78.77,78.53,78.59,29000.0,71.7369,71.7369,71.5184,71.573,29000.0
2005-02-02 13:30:00,78.59,78.59,78.31,78.52,43200.0,71.573,71.573,71.318,71.5093,43200.0
2005-02-02 14:00:00,78.49,79.11,78.23,79.09,141900.0,71.4819,72.0466,71.2452,72.0284,141900.0
2005-02-02 14:30:00,79.09,79.38,78.76,79.36,171500.0,72.0284,72.2925,71.7278,72.2743,171500.0
2005-02-02 15:00:00,79.36,79.37,78.82,78.91,116000.0,72.2743,72.2834,71.7825,71.8644,116000.0
2005-02-02 15:30:00,79.0,79.14,78.81,79.01,206600.0,71.9464,72.0739,71.7734,71.9555,206600.0
2005-02-03 09:30:00,78.6,78.66,77.92,78.46,275600.0,71.5821,71.6368,70.9628,71.4546,275600.0
2005-02-03 10:00:00,78.45,80.05,78.38,80.03,235900.0,71.4455,72.9027,71.3818,72.8844,235900.0
2005-02-03 10:30:00,80.05,80.6,80.02,80.29,257300.0,72.9027,73.4036,72.8753,73.1212,257300.0
2005-02-03 11:00:00,80.28,80.85,80.12,80.61,159600.0,73.1121,73.6312,72.9664,73.4127,159600.0
2005-02-03 11:30:00,80.6,80.65,79.69,79.75,158000.0,73.4036,73.4491,72.5748,72.6294,158000.0
2005-02-03 12:00:00,79.79,79.97,79.56,79.88,92100.0,72.6659,72.8298,72.4564,72.7478,92100.0
2005-02-03 12:30:00,79.88,79.92,79.39,79.68,66700.0,72.7478,72.7843,72.3016,72.5657,66700.0
2005-02-03 13:00:00,79.67,79.74,78.8,78.89,107600.0,72.5566,72.6203,71.7643,71.8462,107600.0
2005-02-03 13:30:00,78.82,79.43,78.65,78.82,177000.0,71.7825,72.338,71.6277,71.7825,177000.0
2005-02-03 14:00:00,78.83,79.28,78.8,78.83,113200.0,71.7916,72.2014,71.7643,71.7916,113200.0
2005-02-03 14:30:00,78.8,78.81,78.28,78.6,155300.0,71.7643,71.7734,71.2907,71.5821,155300.0
2005-02-03 15:00:00,78.56,78.61,78.13,78.32,183600.0,71.5457,71.5912,71.1541,71.3271,183600.0
2005-02-03 15:30:00,78.31,79.06,78.31,78.8,216100.0,71.318,72.0011,71.318,71.7643,216100.0
2005-02-04 09:30:00,79.3,80.69,78.75,80.31,344000.0,72.2196,73.4855,71.7187,73.1394,344000.0
2005-02-04 10:00:00,80.33,81.15,80.25,81.15,381600.0,73.1577,73.9044,73.0848,73.9044,381600.0
2005-02-04 10:30:00,81.15,81.35,80.85,81.21,184400.0,73.9044,74.0866,73.6312,73.9591,184400.0
2005-02-04 11:00:00,81.18,81.58,81.13,81.57,249000.0,73.9318,74.2961,73.8862,74.2869,249000.0
2005-02-04 11:30:00,81.56,82.35,81.55,81.86,251800.0,74.2778,74.9973,74.2687,74.5511,251800.0
2005-02-04 12:00:00,81.89,82.0,81.54,81.94,89300.0,74.5784,74.6786,74.2596,74.6239,89300.0
2005-02-04 12:30:00,81.86,82.28,81.67,82.05,92000.0,74.5511,74.9336,74.378,74.7241,92000.0
2005-02-04 13:00:00,82.06,82.15,81.84,81.87,89100.0,74.7332,74.8152,74.5328,74.5602,89100.0
2005-02-04 13:30:00,81.86,82.19,81.85,81.97,133800.0,74.5511,74.8516,74.5419,74.6512,133800.0
2005-02-04 14:00:00,81.97,82.13,81.86,81.96,91500.0,74.6512,74.7969,74.5511,74.6421,91500.0
2005-02-04 14:30:00,81.97,82.04,81.8,81.84,88600.0,74.6512,74.715,74.4964,74.5328,88600.0
2005-02-04 15:00:00,81.82,82.08,81.51,81.64,133900.0,74.5146,74.7514,74.2323,74.3507,133900.0
2005-02-04 15:30:00,81.64,82.18,81.53,82.03,228800.0,74.3507,74.8425,74.2505,74.7059,228800.0
2005-02-07 09:30:00,81.52,82.91,81.23,82.67,319400.0,74.2414,75.5073,73.9773,75.2887,319400.0
2005-02-07 10:00:00,82.68,82.96,81.65,81.8,303500.0,75.2978,75.5528,74.3598,74.4964,303500.0
2005-02-07 10:30:00,81.81,82.28,81.67,82.14,122800.0,74.5055,74.9336,74.378,74.8061,122800.0
2005-02-07 11:00:00,82.15,82.6,82.1,82.44,85700.0,74.8152,75.225,74.7696,75.0793,85700.0
2005-02-07 11:30:00,82.44,82.45,81.88,81.89,45100.0,75.0793,75.0884,74.5693,74.5784,45100.0
2005-02-07 12:00:00,81.88,82.14,81.8,82.11,89000.0,74.5693,74.8061,74.4964,74.7787,89000.0
2005-02-07 12:30:00,82.1,82.15,81.87,81.88,70100.0,74.7696,74.8152,74.5602,74.5693,70100.0
2005-02-07 13:00:00,81.89,82.08,81.89,81.99,27100.0,74.5784,74.7514,74.5784,74.6694,27100.0
2005-02-07 13:30:00,81.92,82.15,81.83,81.83,57900.0,74.6057,74.8152,74.5237,74.5237,57900.0
2005-02-07 14:00:00,81.88,82.12,81.83,82.08,64500.0,74.5693,74.7878,74.5237,74.7514,64500.0
2005-02-07 14:30:00,82.08,82.28,82.05,82.23,95100.0,74.7514,74.9336,74.7241,74.888,95100.0
2005-02-07 15:00:00,82.23,82.45,82.1,82.45,160700.0,74.888,75.0884,74.7696,75.0884,160700.0
2005-02-07 15:30:00,82.43,82.73,82.35,82.56,145300.0,75.0702,75.3434,74.9973,75.1886,145300.0
2005-02-08 09:30:00,83.8,85.25,83.53,85.0,781900.0,76.3178,77.6384,76.0719,77.4107,781900.0
2005-02-08 10:00:00,85.0,85.09,83.6,83.96,432500.0,77.4107,77.4927,76.1357,76.4636,432500.0
2005-02-08 10:30:00,83.95,84.71,83.83,84.6,391900.0,76.4544,77.1466,76.3452,77.0464,391900.0
2005-02-08 11:00:00,84.58,84.79,84.19,84.34,159900.0,77.0282,77.2194,76.673,76.8096,159900.0
2005-02-08 11:30:00,84.23,84.55,84.15,84.32,109600.0,76.7094,77.0009,76.6366,76.7914,109600.0
2005-02-08 12:00:00,84.31,84.46,84.01,84.18,97700.0,76.7823,76.9189,76.5091,76.6639,97700.0
2005-02-08 12:30:00,84.2,84.5,84.07,84.48,121100.0,76.6821,76.9553,76.5637,76.9371,121100.0
2005-02-08 13:00:00,84.48,84.65,84.35,84.57,134900.0,76.9371,77.0919,76.8187,77.0191,134900.0
2005-02-08 13:30:00,84.58,84.78,84.29,84.57,115800.0,77.0282,77.2103,76.7641,77.0191,115800.0
2005-02-08 14:00:00,84.57,84.74,84.5,84.61,138800.0,77.0191,77.1739,76.9553,77.0555,138800.0
2005-02-08 14:30:00,84.64,85.12,84.55,84.87,248800.0,77.0828,77.52,77.0009,77.2923,248800.0
2005-02-08 15:00:00,84.87,85.63,84.7,85.51,234300.0,77.2923,77.9844,77.1375,77.8752,234300.0
2005-02-08 15:30:00,85.52,86.1,85.26,85.97,421500.0,77.8843,78.4125,77.6475,78.2941,421500.0
2005-02-09 09:30:00,86.01,86.85,85.6,86.36,424900.0,78.3305,79.0955,77.9571,78.6493,424900.0
2005-02-09 10:00:00,86.36,86.5,85.77,85.95,347600.0,78.6493,78.7768,78.1119,78.2759,347600.0
2005-02-09 10:30:00,85.85,85.93,85.53,85.8,334900.0,78.1848,78.2577,77.8934,78.1393,334900.0
2005-02-09 11:00:00,85.75,86.39,85.72,86.25,144300.0,78.0937,78.6766,78.0664,78.5491,144300.0
2005-02-09 11:30:00,86.26,86.31,85.89,86.07,142000.0,78.5582,78.6037,78.2212,78.3852,142000.0
2005-02-09 12:00:00,86.06,86.06,85.23,85.26,277300.0,78.3761,78.3761,77.6202,77.6475,277300.0
2005-02-09 12:30:00,85.22,85.5,85.2,85.45,159700.0,77.6111,77.8661,77.5928,77.8205,159700.0
2005-02-09 13:00:00,85.46,85.88,85.44,85.66,160000.0,77.8296,78.2121,77.8114,78.0118,160000.0
2005-02-09 13:30:00,85.66,85.74,85.5,85.66,88000.0,78.0118,78.0846,77.8661,78.0118,88000.0
2005-02-09 14:00:00,85.69,85.69,85.41,85.49,125100.0,78.0391,78.0391,77.7841,77.8569,125100.0
2005-02-09 14:30:00,85.48,85.55,85.2,85.3,140700.0,77.8478,77.9116,77.5928,77.6839,140700.0
2005-02-09 15:00:00,85.3,85.41,84.85,85.12,221900.0,77.6839,77.7841,77.2741,77.52,221900.0
2005-02-09 15:30:00,85.15,85.3,84.3,84.45,395200.0,77.5473,77.6839,76.7732,76.9098,395200.0
2005-02-10 09:30:00,84.45,85.41,84.03,85.04,318600.0,76.9098,77.7841,76.5273,77.4471,318600.0
2005-02-10 10:00:00,85.02,85.25,84.16,84.31,297000.0,77.4289,77.6384,76.6457,76.7823,297000.0
2005-02-10 10:30:00,84.3,84.78,84.3,84.65,179900.0,76.7732,77.2103,76.7732,77.0919,179900.0
2005-02-10 11:00:00,84.67,84.69,83.72,83.79,176400.0,77.1102,77.1284,76.245,76.3087,176400.0
2005-02-10 11:30:00,83.77,84.34,83.31,83.94,182900.0,76.2905,76.8096,75.8716,76.4453,182900.0
2005-02-10 12:00:00,83.97,85.1,83.9,84.83,130100.0,76.4727,77.5018,76.4089,77.2559,130100.0
2005-02-10 12:30:00,84.85,84.89,84.58,84.72,91800.0,77.2741,77.3105,77.0282,77.1557,91800.0
2005-02-10 13:00:00,84.62,84.74,84.18,84.74,94200.0,77.0646,77.1739,76.6639,77.1739,94200.0
2005-02-10 13:30:00,84.69,85.1,84.44,84.99,76100.0,77.1284,77.5018,76.9007,77.4016,76100.0
2005-02-10 14:00:00,84.99,85.5,84.92,85.07,153500.0,77.4016,77.8661,77.3378,77.4744,153500.0
2005-02-10 14:30:00,85.1,85.15,84.71,84.83,109800.0,77.5018,77.5473,77.1466,77.2559,109800.0
2005-02-10 15:00:00,84.91,85.12,84.77,85.07,104700.0,77.3287,77.52,77.2012,77.4744,104700.0
2005-02-10 15:30:00,85.06,85.35,84.94,85.2,153900.0,77.4653,77.7294,77.3561,77.5928,153900.0
2005-02-11 09:30:00,82.0,82.59,81.4,82.4,883200.0,74.6786,75.2159,74.1321,75.0428,883200.0
2005-02-11 10:00:00,82.38,82.51,81.85,82.14,543100.0,75.0246,75.143,74.5419,74.8061,543100.0
2005-02-11 10:30:00,82.09,82.35,81.8,82.05,235900.0,74.7605,74.9973,74.4964,74.7241,235900.0
2005-02-11 11:00:00,82.05,82.98,82.03,82.87,262200.0,74.7241,75.5711,74.7059,75.4709,262200.0
2005-02-11 11:30:00,82.86,82.88,82.2,82.29,168100.0,75.4618,75.48,74.8607,74.9427,168100.0
2005-02-11 12:00:00,82.24,82.39,81.76,81.77,127400.0,74.8971,75.0337,74.46,74.4691,127400.0
2005-02-11 12:30:00,81.77,82.35,81.76,82.23,115200.0,74.4691,74.9973,74.46,74.888,115200.0
2005-02-11 13:00:00,82.15,82.45,82.0,82.44,105100.0,74.8152,75.0884,74.6786,75.0793,105100.0
2005-02-11 13:30:00,82.38,82.82,82.28,82.73,98400.0,75.0246,75.4253,74.9336,75.3434,98400.0
2005-02-11 14:00:00,82.73,83.4,82.65,83.2,184900.0,75.3434,75.9536,75.2705,75.7714,184900.0
2005-02-11 14:30:00,83.2,83.61,82.78,82.84,199100.0,75.7714,76.1448,75.3889,75.4436,199100.0
2005-02-11 15:00:00,82.85,83.16,82.7,82.97,95400.0,75.4527,75.735,75.3161,75.5619,95400.0
2005-02-11 15:30:00,82.97,83.35,82.86,82.98,203000.0,75.5619,75.908,75.4618,75.5711,203000.0
2005-02-14 09:30:00,83.91,83.91,82.5,83.17,290400.0,76.418,76.418,75.1339,75.7441,290400.0
2005-02-14 10:00:00,83.17,83.22,82.62,82.65,160800.0,75.7441,75.7896,75.2432,75.2705,160800.0
2005-02-14 10:30:00,82.63,82.76,82.05,82.09,169700.0,75.2523,75.3707,74.7241,74.7605,169700.0
2005-02-14 11:00:00,82.03,82.83,81.85,82.36,179100.0,74.7059,75.4344,74.5419,75.0064,179100.0
2005-02-14 11:30:00,82.32,82.65,82.22,82.45,65900.0,74.97,75.2705,74.8789,75.0884,65900.0
2005-02-14 12:00:00,82.45,82.7,82.4,82.67,64400.0,75.0884,75.3161,75.0428,75.2887,64400.0
2005-02-14 12:30:00,82.66,82.7,82.56,82.66,39800.0,75.2796,75.3161,75.1886,75.2796,39800.0
2005-02-14 13:00:00,82.65,82.82,82.6,82.7,49300.0,75.2705,75.4253,75.225,75.3161,49300.0
2005-02-14 13:30:00,82.7,82.79,82.47,82.47,44400.0,75.3161,75.398,75.1066,75.1066,44400.0
2005-02-14 14:00:00,82.47,82.66,82.34,82.58,47000.0,75.1066,75.2796,74.9882,75.2068,47000.0
2005-02-14 14:30:00,82.59,82.7,82.39,82.44,91800.0,75.2159,75.3161,75.0337,75.0793,91800.0
2005-02-14 15:00:00,82.42,82.56,82.34,82.5,99100.0,75.0611,75.1886,74.9882,75.1339,99100.0
2005-02-14 15:30:00,82.5,82.59,82.38,82.56,173900.0,75.1339,75.2159,75.0246,75.1886,173900.0
2005-02-15 09:30:00,82.65,82.94,81.51,81.7,216600.0,75.2705,75.5346,74.2323,74.4053,216600.0
2005-02-15 10:00:00,81.6,82.4,81.52,82.02,183700.0,74.3143,75.0428,74.2414,74.6968,183700.0
2005-02-15 10:30:00,82.01,82.05,81.51,82.0,183000.0,74.6877,74.7241,74.2323,74.6786,183000.0
2005-02-15 11:00:00,82.0,82.1,81.25,81.28,169600.0,74.6786,74.7696,73.9955,74.0228,169600.0
2005-02-15 11:30:00,81.29,82.25,81.27,82.04,138900.0,74.0319,74.9062,74.0137,74.715,138900.0
2005-02-15 12:00:00,82.01,82.84,81.98,82.62,146200.0,74.6877,75.4436,74.6603,75.2432,146200.0
2005-02-15 12:30:00,82.58,82.65,81.9,81.9,77800.0,75.2068,75.2705,74.5875,74.5875,77800.0
2005-02-15 13:00:00,81.9,82.11,81.39,81.74,129800.0,74.5875,74.7787,74.123,74.4418,129800.0
2005-02-15 13:30:00,81.7,81.85,81.36,81.82,105100.0,74.4053,74.5419,74.0957,74.5146,105100.0
2005-02-15 14:00:00,81.82,82.0,81.55,81.96,61900.0,74.5146,74.6786,74.2687,74.6421,61900.0
2005-02-15 14:30:00,81.92,82.28,81.6,82.17,64700.0,74.6057,74.9336,74.3143,74.8334,64700.0
2005-02-15 15:00:00,82.16,82.6,82.11,82.5,114400.0,74.8243,75.225,74.7787,75.1339,114400.0
2005-02-15 15:30:00,82.5,82.76,82.37,82.71,109300.0,75.1339,75.3707,75.0155,75.3252,109300.0
2005-02-16 09:30:00,83.95,84.2,82.3,82.8,473900.0,76.4544,76.6821,74.9518,75.4071,473900.0
2005-02-16 10:00:00,82.76,83.5,82.2,83.26,270500.0,75.3707,76.0446,74.8607,75.8261,270500.0
2005-02-16 10:30:00,83.25,83.29,82.64,82.74,160500.0,75.8169,75.8534,75.2614,75.3525,160500.0
2005-02-16 11:00:00,82.74,83.29,82.67,83.19,121300.0,75.3525,75.8534,75.2887,75.7623,121300.0
2005-02-16 11:30:00,83.17,83.27,82.75,82.8,53300.0,75.7441,75.8352,75.3616,75.4071,53300.0
2005-02-16 12:00:00,82.81,83.1,82.74,82.86,58800.0,75.4162,75.6803,75.3525,75.4618,58800.0
2005-02-16 12:30:00,82.87,82.98,82.77,82.84,39800.0,75.4709,75.5711,75.3798,75.4436,39800.0
2005-02-16 13:00:00,82.88,82.96,82.71,82.77,64800.0,75.48,75.5528,75.3252,75.3798,64800.0
2005-02-16 13:30:00,82.77,83.2,82.73,83.16,73300.0,75.3798,75.7714,75.3434,75.735,73300.0
2005-02-16 14:00:00,83.17,83.25,83.01,83.23,69100.0,75.7441,75.8169,75.5984,75.7987,69100.0
2005-02-16 14:30:00,83.24,83.88,83.16,83.85,127300.0,75.8078,76.3907,75.735,76.3634,127300.0
2005-02-16 15:00:00,83.82,84.08,83.77,83.97,129900.0,76.3361,76.5728,76.2905,76.4727,129900.0
2005-02-16 15:30:00,83.97,84.26,83.86,84.02,140800.0,76.4727,76.7368,76.3725,76.5182,140800.0
2005-02-17 09:30:00,84.1,84.85,83.99,84.33,242900.0,76.5911,77.2741,76.4909,76.8005,242900.0
2005-02-17 10:00:00,84.28,84.63,83.84,84.28,131100.0,76.755,77.0737,76.3543,76.755,131100.0
2005-02-17 10:30:00,84.22,84.43,83.63,84.1,122500.0,76.7003,76.8916,76.163,76.5911,122500.0
2005-02-17 11:00:00,84.12,84.71,84.12,84.34,113100.0,76.6093,77.1466,76.6093,76.8096,113100.0
2005-02-17 11:30:00,84.34,84.66,84.33,84.4,63700.0,76.8096,77.1011,76.8005,76.8643,63700.0
2005-02-17 12:00:00,84.41,85.35,84.39,85.21,102400.0,76.8734,77.7294,76.8552,77.6019,102400.0
2005-02-17 12:30:00,85.25,85.54,85.21,85.3,96800.0,77.6384,77.9025,77.6019,77.6839,96800.0
2005-02-17 13:00:00,85.31,85.4,85.03,85.1,81100.0,77.693,77.775,77.438,77.5018,81100.0
2005-02-17 13:30:00,85.09,85.5,85.08,85.43,109800.0,77.4927,77.8661,77.4836,77.8023,109800.0
2005-02-17 14:00:00,85.37,85.79,85.23,85.65,114100.0,77.7477,78.1302,77.6202,78.0027,114100.0
2005-02-17 14:30:00,85.68,85.75,85.25,85.27,115500.0,78.03,78.0937,77.6384,77.6566,115500.0
2005-02-17 15:00:00,85.32,85.37,84.9,85.22,110800.0,77.7021,77.7477,77.3196,77.6111,110800.0
2005-02-17 15:30:00,85.22,85.23,84.84,84.96,136600.0,77.6111,77.6202,77.265,77.3743,136600.0
2005-02-18 09:30:00,84.7,84.7,83.4,83.9,308400.0,77.1375,77.1375,75.9536,76.4089,308400.0
2005-02-18 10:00:00,83.99,84.11,82.95,83.38,301100.0,76.4909,76.6002,75.5437,75.9353,301100.0
2005-02-18 10:30:00,83.38,83.45,82.99,83.11,180400.0,75.9353,75.9991,75.5802,75.6894,180400.0
2005-02-18 11:00:00,83.13,83.77,83.0,83.62,207100.0,75.7077,76.2905,75.5893,76.1539,207100.0
2005-02-18 11:30:00,83.62,83.67,83.25,83.59,77700.0,76.1539,76.1994,75.8169,76.1266,77700.0
2005-02-18 12:00:00,83.57,83.78,83.38,83.54,47600.0,76.1084,76.2996,75.9353,76.0811,47600.0
2005-02-18 12:30:00,83.5,83.95,83.5,83.93,43100.0,76.0446,76.4544,76.0446,76.4362,43100.0
2005-02-18 13:00:00,83.93,83.96,83.81,83.9,37300.0,76.4362,76.4636,76.3269,76.4089,37300.0
2005-02-18 13:30:00,83.9,83.94,83.55,83.55,44500.0,76.4089,76.4453,76.0902,76.0902,44500.0
2005-02-18 14:00:00,83.58,83.63,83.28,83.35,104400.0,76.1175,76.163,75.8443,75.908,104400.0
2005-02-18 14:30:00,83.4,83.6,83.36,83.42,141200.0,75.9536,76.1357,75.9171,75.9718,141200.0
2005-02-18 15:00:00,83.43,84.19,83.42,84.19,110300.0,75.9809,76.673,75.9718,76.673,110300.0
2005-02-18 15:30:00,84.19,84.62,84.12,84.41,215800.0,76.673,77.0646,76.6093,76.8734,215800.0
2005-02-22 09:30:00,84.41,84.41,83.28,83.7,215100.0,76.8734,76.8734,75.8443,76.2268,215100.0
2005-02-22 10:00:00,83.74,84.2,83.24,84.15,176700.0,76.2632,76.6821,75.8078,76.6366,176700.0
2005-02-22 10:30:00,84.1,84.97,84.1,84.58,144100.0,76.5911,77.3834,76.5911,77.0282,144100.0
2005-02-22 11:00:00,84.58,84.77,84.26,84.31,76300.0,77.0282,77.2012,76.7368,76.7823,76300.0
2005-02-22 11:30:00,84.31,84.45,83.95,84.05,76500.0,76.7823,76.9098,76.4544,76.5455,76500.0
2005-02-22 12:00:00,84.05,84.4,83.6,83.8,73800.0,76.5455,76.8643,76.1357,76.3178,73800.0
2005-02-22 12:30:00,83.76,83.78,82.9,82.95,148700.0,76.2814,76.2996,75.4982,75.5437,148700.0
2005-02-22 13:00:00,82.9,83.28,82.9,82.99,85500.0,75.4982,75.8443,75.4982,75.5802,85500.0
2005-02-22 13:30:00,82.99,83.05,82.79,82.86,45300.0,75.5802,75.6348,75.398,75.4618,45300.0
2005-02-22 14:00:00,82.85,82.93,82.23,82.45,126900.0,75.4527,75.5255,74.888,75.0884,126900.0
2005-02-22 14:30:00,82.45,82.72,82.07,82.13,119500.0,75.0884,75.3343,74.7423,74.7969,119500.0
2005-02-22 15:00:00,82.09,82.14,81.05,81.06,181500.0,74.7605,74.8061,73.8134,73.8225,181500.0
2005-02-22 15:30:00,81.08,81.4,80.54,81.03,523600.0,73.8407,74.1321,73.3489,73.7952,523600.0
2005-02-23 09:30:00,82.83,84.44,82.5,83.09,902800.0,75.4344,76.9007,75.1339,75.6712,902800.0
2005-02-23 10:00:00,83.22,83.22,81.2,81.75,808100.0,75.7896,75.7896,73.95,74.4509,808100.0
2005-02-23 10:30:00,81.75,82.78,81.75,82.76,420200.0,74.4509,75.3889,74.4509,75.3707,420200.0
2005-02-23 11:00:00,82.7,83.28,82.39,82.95,328600.0,75.3161,75.8443,75.0337,75.5437,328600.0
2005-02-23 11:30:00,82.94,83.75,82.94,83.69,264200.0,75.5346,76.2723,75.5346,76.2177,264200.0
2005-02-23 12:00:00,83.67,84.25,83.51,84.0,224400.0,76.1994,76.7277,76.0537,76.5,224400.0
2005-02-23 12:30:00,83.96,84.2,83.59,84.02,177000.0,76.4636,76.6821,76.1266,76.5182,177000.0
2005-02-23 13:00:00,83.98,84.06,83.14,83.35,204800.0,76.4818,76.5546,75.7168,75.908,204800.0
2005-02-23 13:30:00,83.33,83.34,82.64,82.79,217800.0,75.8898,75.8989,75.2614,75.398,217800.0
2005-02-23 14:00:00,82.75,83.2,82.6,82.82,178000.0,75.3616,75.7714,75.225,75.4253,178000.0
2005-02-23 14:30:00,82.81,83.47,82.71,83.35,163900.0,75.4162,76.0173,75.3252,75.908,163900.0
2005-02-23 15:00:00,83.32,83.35,82.72,82.98,240300.0,75.8807,75.908,75.3343,75.5711,240300.0
2005-02-23 15:30:00,82.97,84.04,82.95,84.04,388800.0,75.5619,76.5364,75.5437,76.5364,388800.0
2005-02-24 09:30:00,84.25,85.4,83.98,84.55,340400.0,76.7277,77.775,76.4818,77.0009,340400.0
2005-02-24 10:00:00,84.53,85.39,84.5,85.11,251600.0,76.9827,77.7659,76.9553,77.5109,251600.0
2005-02-24 10:30:00,85.11,85.7,85.03,85.39,274400.0,77.5109,78.0482,77.438,77.7659,274400.0
2005-02-24 11:00:00,85.45,86.99,85.26,86.89,330200.0,77.8205,79.223,77.6475,79.1319,330200.0
2005-02-24 11:30:00,86.9,86.98,86.22,86.61,290800.0,79.1411,79.2139,78.5218,78.8769,290800.0
2005-02-24 12:00:00,86.59,86.6,86.05,86.28,136400.0,78.8587,78.8678,78.3669,78.5764,136400.0
2005-02-24 12:30:00,86.3,86.73,86.26,86.54,150300.0,78.5946,78.9862,78.5582,78.8132,150300.0
2005-02-24 13:00:00,86.56,86.75,86.56,86.58,77500.0,78.8314,79.0044,78.8314,78.8496,77500.0
2005-02-24 13:30:00,86.58,87.7,86.58,87.42,257800.0,78.8496,79.8696,78.8496,79.6146,257800.0
2005-02-24 14:00:00,87.4,87.66,87.25,87.65,142800.0,79.5964,79.8332,79.4598,79.8241,142800.0
2005-02-24 14:30:00,87.64,88.09,87.44,88.0,468000.0,79.815,80.2248,79.6328,80.1428,468000.0
2005-02-24 15:00:00,88.0,88.22,87.7,88.0,640800.0,80.1428,80.3432,79.8696,80.1428,640800.0
2005-02-24 15:30:00,88.0,88.0,87.36,87.4,678100.0,80.1428,80.1428,79.56,79.5964,678100.0
2005-02-25 09:30:00,87.75,88.42,87.6,87.96,332400.0,79.9152,80.5253,79.7786,80.1064,332400.0
2005-02-25 10:00:00,87.96,88.95,86.91,88.76,747400.0,80.1064,81.008,79.1502,80.835,747400.0
2005-02-25 10:30:00,88.7,88.9,88.16,88.8,341200.0,80.7803,80.9625,80.2886,80.8714,341200.0
2005-02-25 11:00:00,88.85,89.37,88.76,89.13,354400.0,80.9169,81.3905,80.835,81.1719,354400.0
2005-02-25 11:30:00,89.18,89.22,88.55,88.7,226800.0,81.2175,81.2539,80.6437,80.7803,226800.0
2005-02-25 12:00:00,88.7,88.95,88.31,88.83,224200.0,80.7803,81.008,80.4252,80.8987,224200.0
2005-02-25 12:30:00,88.83,89.01,88.71,88.89,73900.0,80.8987,81.0627,80.7894,80.9534,73900.0
2005-02-25 13:00:00,88.88,88.93,88.52,88.62,103100.0,80.9443,80.9898,80.6164,80.7075,103100.0
2005-02-25 13:30:00,88.64,89.24,88.59,89.18,129200.0,80.7257,81.2721,80.6802,81.2175,129200.0
2005-02-25 14:00:00,89.2,89.32,88.94,89.16,119600.0,81.2357,81.345,80.9989,81.1993,119600.0
2005-02-25 14:30:00,89.16,89.3,89.12,89.3,144900.0,81.1993,81.3268,81.1628,81.3268,144900.0
2005-02-25 15:00:00,89.3,89.73,89.15,89.31,206700.0,81.3268,81.7184,81.1902,81.3359,206700.0
2005-02-25 15:30:00,89.31,89.91,89.28,89.72,302400.0,81.3359,81.8823,81.3086,81.7093,302400.0
2005-02-28 09:30:00,90.2,90.29,89.38,89.5,500000.0,82.1464,82.2284,81.3996,81.5089,500000.0
2005-02-28 10:00:00,89.48,89.49,88.05,88.99,494100.0,81.4907,81.4998,80.1884,81.0444,494100.0
2005-02-28 10:30:00,88.99,89.11,88.45,88.83,224700.0,81.0444,81.1537,80.5527,80.8987,224700.0
2005-02-28 11:00:00,88.84,88.94,88.5,88.62,178100.0,80.9078,80.9989,80.5982,80.7075,178100.0
2005-02-28 11:30:00,88.61,88.7,88.3,88.46,153300.0,80.6984,80.7803,80.4161,80.5618,153300.0
2005-02-28 12:00:00,88.42,88.43,87.4,87.76,184600.0,80.5253,80.5344,79.5964,79.9243,184600.0
2005-02-28 12:30:00,87.72,88.35,87.63,88.25,107100.0,79.8878,80.4616,79.8059,80.3705,107100.0
2005-02-28 13:00:00,88.22,88.49,88.21,88.25,135800.0,80.3432,80.5891,80.3341,80.3705,135800.0
2005-02-28 13:30:00,88.23,88.5,87.62,87.62,141200.0,80.3523,80.5982,79.7968,79.7968,141200.0
2005-02-28 14:00:00,87.65,88.28,87.61,88.04,109900.0,79.8241,80.3978,79.7877,80.1793,109900.0
2005-02-28 14:30:00,87.99,88.2,87.63,88.01,145300.0,80.1337,80.325,79.8059,80.1519,145300.0
2005-02-28 15:00:00,88.03,88.69,88.0,88.44,292200.0,80.1702,80.7712,80.1428,80.5436,292200.0
2005-02-28 15:30:00,88.45,88.54,87.9,88.29,212000.0,80.5527,80.6346,80.0518,80.4069,212000.0
2005-03-01 09:30:00,88.06,89.1,88.06,88.64,282600.0,80.1975,81.1446,80.1975,80.7257,282600.0
2005-03-01 10:00:00,88.64,88.82,87.6,88.51,286200.0,80.7257,80.8896,79.7786,80.6073,286200.0
2005-03-01 10:30:00,88.51,88.78,88.0,88.38,167400.0,80.6073,80.8532,80.1428,80.4889,167400.0
2005-03-01 11:00:00,88.38,88.72,88.38,88.56,129500.0,80.4889,80.7986,80.4889,80.6528,129500.0
2005-03-01 11:30:00,88.6,88.85,88.51,88.67,160400.0,80.6893,80.9169,80.6073,80.753,160400.0
2005-03-01 12:00:00,88.69,88.83,88.56,88.8,87300.0,80.7712,80.8987,80.6528,80.8714,87300.0
2005-03-01 12:30:00,88.8,88.85,88.7,88.71,79500.0,80.8714,80.9169,80.7803,80.7894,79500.0
2005-03-01 13:00:00,88.71,88.79,88.59,88.62,60500.0,80.7894,80.8623,80.6802,80.7075,60500.0
2005-03-01 13:30:00,88.63,88.85,88.63,88.75,72400.0,80.7166,80.9169,80.7166,80.8259,72400.0
2005-03-01 14:00:00,88.76,88.94,88.65,88.65,108800.0,80.835,80.9989,80.7348,80.7348,108800.0
2005-03-01 14:30:00,88.69,88.77,88.64,88.73,41200.0,80.7712,80.8441,80.7257,80.8077,41200.0
2005-03-01 15:00:00,88.72,88.86,88.66,88.78,92000.0,80.7986,80.9261,80.7439,80.8532,92000.0
2005-03-01 15:30:00,88.79,88.88,88.7,88.85,208900.0,80.8623,80.9443,80.7803,80.9169,208900.0
2005-03-02 09:30:00,88.1,88.7,87.55,88.35,314600.0,80.2339,80.7803,79.733,80.4616,314600.0
2005-03-02 10:00:00,88.3,88.8,88.28,88.35,233600.0,80.4161,80.8714,80.3978,80.4616,233600.0
2005-03-02 10:30:00,88.42,88.51,87.93,88.28,153400.0,80.5253,80.6073,80.0791,80.3978,153400.0
2005-03-02 11:00:00,88.25,88.88,88.18,88.55,132100.0,80.3705,80.9443,80.3068,80.6437,132100.0
2005-03-02 11:30:00,88.51,88.59,87.85,87.92,84700.0,80.6073,80.6802,80.0062,80.07,84700.0
2005-03-02 12:00:00,87.91,88.21,87.89,88.14,47800.0,80.0609,80.3341,80.0427,80.2703,47800.0
2005-03-02 12:30:00,88.14,88.24,87.95,88.14,63100.0,80.2703,80.3614,80.0973,80.2703,63100.0
2005-03-02 13:00:00,88.16,88.56,88.11,88.56,39400.0,80.2886,80.6528,80.243,80.6528,39400.0
2005-03-02 13:30:00,88.49,88.57,87.9,88.06,65000.0,80.5891,80.6619,80.0518,80.1975,65000.0
2005-03-02 14:00:00,88.08,88.38,87.99,88.19,76900.0,80.2157,80.4889,80.1337,80.3159,76900.0
2005-03-02 14:30:00,88.19,88.24,87.57,87.81,119500.0,80.3159,80.3614,79.7512,79.9698,119500.0
2005-03-02 15:00:00,87.85,88.08,87.6,87.81,94800.0,80.0062,80.2157,79.7786,79.9698,94800.0
2005-03-02 15:30:00,87.83,87.96,87.68,87.74,117800.0,79.988,80.1064,79.8514,79.9061,117800.0
2005-03-03 09:30:00,88.65,88.8,88.04,88.38,326700.0,80.7348,80.8714,80.1793,80.4889,326700.0
2005-03-03 10:00:00,88.37,88.66,87.9,88.15,234900.0,80.4798,80.7439,80.0518,80.2794,234900.0
2005-03-03 10:30:00,88.19,88.5,87.96,88.46,143600.0,80.3159,80.5982,80.1064,80.5618,143600.0
2005-03-03 11:00:00,88.44,88.45,88.14,88.18,124300.0,80.5436,80.5527,80.2703,80.3068,124300.0
2005-03-03 11:30:00,88.21,88.25,87.07,87.29,272200.0,80.3341,80.3705,79.2959,79.4962,272200.0
2005-03-03 12:00:00,87.31,87.68,87.17,87.34,152200.0,79.5144,79.8514,79.3869,79.5418,152200.0
2005-03-03 12:30:00,87.35,87.64,87.1,87.41,130800.0,79.5509,79.815,79.3232,79.6055,130800.0
2005-03-03 13:00:00,87.41,87.86,87.32,87.4,145000.0,79.6055,80.0153,79.5236,79.5964,145000.0
2005-03-03 13:30:00,87.44,87.73,87.23,87.5,98700.0,79.6328,79.8969,79.4416,79.6875,98700.0
2005-03-03 14:00:00,87.5,87.68,87.4,87.67,98700.0,79.6875,79.8514,79.5964,79.8423,98700.0
2005-03-03 14:30:00,87.68,87.78,87.39,87.44,95000.0,79.8514,79.9425,79.5873,79.6328,95000.0
2005-03-03 15:00:00,87.44,87.48,86.86,87.0,187800.0,79.6328,79.6693,79.1046,79.2321,187800.0
2005-03-03 15:30:00,87.0,87.41,86.59,86.92,303800.0,79.2321,79.6055,78.8587,79.1593,303800.0
2005-03-04 09:30:00,88.0,88.15,87.27,87.83,423600.0,80.1428,80.2794,79.478,79.988,423600.0
2005-03-04 10:00:00,87.83,89.0,66.05,88.64,394300.0,79.988,81.0536,60.1527,80.7257,394300.0
2005-03-04 10:30:00,88.68,89.0,88.21,88.42,244700.0,80.7621,81.0536,80.3341,80.5253,244700.0
2005-03-04 11:00:00,88.44,88.8,88.44,88.6,165800.0,80.5436,80.8714,80.5436,80.6893,165800.0
2005-03-04 11:30:00,88.6,88.81,88.42,88.67,136500.0,80.6893,80.8805,80.5253,80.753,136500.0
2005-03-04 12:00:00,88.7,88.8,88.6,88.72,107600.0,80.7803,80.8714,80.6893,80.7986,107600.0
2005-03-04 12:30:00,88.73,89.1,88.72,88.88,326700.0,80.8077,81.1446,80.7986,80.9443,326700.0
2005-03-04 13:00:00,88.88,88.9,88.71,88.77,124500.0,80.9443,80.9625,80.7894,80.8441,124500.0
2005-03-04 13:30:00,88.77,88.91,88.71,88.9,131200.0,80.8441,80.9716,80.7894,80.9625,131200.0
2005-03-04 14:00:00,88.9,89.27,88.9,89.17,231700.0,80.9625,81.2994,80.9625,81.2084,231700.0
2005-03-04 14:30:00,89.16,89.59,89.1,89.3,228900.0,81.1993,81.5909,81.1446,81.3268,228900.0
2005-03-04 15:00:00,89.25,89.9,89.19,89.9,201600.0,81.2812,81.8732,81.2266,81.8732,201600.0
2005-03-04 15:30:00,89.88,90.1,89.75,89.95,290700.0,81.855,82.0553,81.7366,81.9187,290700.0
2005-03-07 09:30:00,91.15,91.19,89.22,89.54,357100.0,83.0116,83.048,81.2539,81.5453,357100.0
2005-03-07 10:00:00,89.55,89.88,88.8,89.29,214800.0,81.5544,81.855,80.8714,81.3177,214800.0
2005-03-07 10:30:00,89.26,89.29,88.71,89.05,151900.0,81.2903,81.3177,80.7894,81.0991,151900.0
2005-03-07 11:00:00,89.03,89.45,89.02,89.21,48000.0,81.0809,81.4634,81.0718,81.2448,48000.0
2005-03-07 11:30:00,89.21,89.7,89.2,89.52,72400.0,81.2448,81.6911,81.2357,81.5271,72400.0
2005-03-07 12:00:00,89.48,89.6,89.1,89.19,59400.0,81.4907,81.6,81.1446,81.2266,59400.0
2005-03-07 12:30:00,89.18,89.22,88.83,88.9,55500.0,81.2175,81.2539,80.8987,80.9625,55500.0
2005-03-07 13:00:00,88.9,89.15,88.76,88.84,50300.0,80.9625,81.1902,80.835,80.9078,50300.0
2005-03-07 13:30:00,88.84,89.17,88.78,89.05,55700.0,80.9078,81.2084,80.8532,81.0991,55700.0
2005-03-07 14:00:00,89.1,89.24,88.81,88.93,68800.0,81.1446,81.2721,80.8805,80.9898,68800.0
2005-03-07 14:30:00,88.95,89.23,88.91,89.11,49000.0,81.008,81.263,80.9716,81.1537,49000.0
2005-03-07 15:00:00,89.11,89.75,89.07,89.6,93200.0,81.1537,81.7366,81.1173,81.6,93200.0
2005-03-07 15:30:00,89.52,89.52,89.19,89.37,135700.0,81.5271,81.5271,81.2266,81.3905,135700.0
2005-03-08 09:30:00,88.51,88.51,87.11,87.45,580900.0,80.6073,80.6073,79.3323,79.6419,580900.0
2005-03-08 10:00:00,87.46,87.65,86.7,86.9,412200.0,79.6511,79.8241,78.9589,79.1411,412200.0
2005-03-08 10:30:00,86.99,87.49,86.88,86.9,265200.0,79.223,79.6784,79.1228,79.1411,265200.0
2005-03-08 11:00:00,86.88,87.05,86.45,86.83,301900.0,79.1228,79.2777,78.7312,79.0773,301900.0
2005-03-08 11:30:00,86.82,86.89,86.61,86.89,106700.0,79.0682,79.1319,78.8769,79.1319,106700.0
2005-03-08 12:00:00,86.89,86.89,86.45,86.64,148500.0,79.1319,79.1319,78.7312,78.9043,148500.0
2005-03-08 12:30:00,86.65,86.65,86.17,86.44,227800.0,78.9134,78.9134,78.4762,78.7221,227800.0
2005-03-08 13:00:00,86.44,87.24,86.43,86.9,129400.0,78.7221,79.4507,78.713,79.1411,129400.0
2005-03-08 13:30:00,86.87,86.9,86.5,86.59,140900.0,79.1137,79.1411,78.7768,78.8587,140900.0
2005-03-08 14:00:00,86.58,86.58,86.26,86.5,179800.0,78.8496,78.8496,78.5582,78.7768,179800.0
2005-03-08 14:30:00,86.46,86.55,86.27,86.47,175600.0,78.7403,78.8223,78.5673,78.7494,175600.0
2005-03-08 15:00:00,86.45,86.68,86.4,86.54,159200.0,78.7312,78.9407,78.6857,78.8132,159200.0
2005-03-08 15:30:00,86.54,86.58,85.91,86.14,405400.0,78.8132,78.8496,78.2394,78.4489,405400.0
2005-03-09 09:30:00,84.3,85.91,83.35,83.61,527300.0,76.7732,78.2394,75.908,76.1448,527300.0
2005-03-09 10:00:00,83.6,84.5,82.3,84.02,658400.0,76.1357,76.9553,74.9518,76.5182,658400.0
2005-03-09 10:30:00,84.06,85.44,84.06,85.04,330000.0,76.5546,77.8114,76.5546,77.4471,330000.0
2005-03-09 11:00:00,85.05,85.16,84.11,84.24,174300.0,77.4562,77.5564,76.6002,76.7186,174300.0
2005-03-09 11:30:00,84.2,84.8,84.19,84.67,137000.0,76.6821,77.2286,76.673,77.1102,137000.0
2005-03-09 12:00:00,84.68,84.68,84.04,84.06,113400.0,77.1193,77.1193,76.5364,76.5546,113400.0
2005-03-09 12:30:00,84.06,84.38,84.0,84.3,88900.0,76.5546,76.8461,76.5,76.7732,88900.0
2005-03-09 13:00:00,84.2,84.61,84.08,84.21,79000.0,76.6821,77.0555,76.5728,76.6912,79000.0
2005-03-09 13:30:00,84.2,84.48,84.16,84.32,44100.0,76.6821,76.9371,76.6457,76.7914,44100.0
2005-03-09 14:00:00,84.29,84.58,84.0,84.17,114300.0,76.7641,77.0282,76.5,76.6548,114300.0
2005-03-09 14:30:00,84.13,84.2,83.6,83.67,167700.0,76.6184,76.6821,76.1357,76.1994,167700.0
2005-03-09 15:00:00,83.65,83.95,83.51,83.75,162300.0,76.1812,76.4544,76.0537,76.2723,162300.0
2005-03-09 15:30:00,83.78,83.83,83.34,83.46,211200.0,76.2996,76.3452,75.8989,76.0082,211200.0
2005-03-10 09:30:00,83.7,84.34,83.1,83.11,332300.0,76.2268,76.8096,75.6803,75.6894,332300.0
2005-03-10 10:00:00,83.11,83.29,82.31,82.31,359100.0,75.6894,75.8534,74.9609,74.9609,359100.0
2005-03-10 10:30:00,82.38,82.62,81.75,82.03,437700.0,75.0246,75.2432,74.4509,74.7059,437700.0
2005-03-10 11:00:00,82.03,82.03,81.41,81.58,302700.0,74.7059,74.7059,74.1412,74.2961,302700.0
2005-03-10 11:30:00,81.59,81.92,81.21,81.8,272600.0,74.3052,74.6057,73.9591,74.4964,272600.0
2005-03-10 12:00:00,81.8,81.8,81.0,81.15,242900.0,74.4964,74.4964,73.7678,73.9044,242900.0
2005-03-10 12:30:00,81.16,81.98,80.7,81.89,274700.0,73.9136,74.6603,73.4946,74.5784,274700.0
2005-03-10 13:00:00,81.9,82.87,81.37,82.25,237200.0,74.5875,75.4709,74.1048,74.9062,237200.0
2005-03-10 13:30:00,82.26,83.04,82.25,82.36,247500.0,74.9153,75.6257,74.9062,75.0064,247500.0
2005-03-10 14:00:00,82.36,82.4,81.38,81.41,183300.0,75.0064,75.0428,74.1139,74.1412,183300.0
2005-03-10 14:30:00,81.4,82.1,81.35,81.74,120300.0,74.1321,74.7696,74.0866,74.4418,120300.0
2005-03-10 15:00:00,81.72,81.78,81.23,81.23,181200.0,74.4236,74.4782,73.9773,73.9773,181200.0
2005-03-10 15:30:00,81.23,81.53,81.1,81.48,289500.0,73.9773,74.2505,73.8589,74.205,289500.0
2005-03-11 09:30:00,81.2,82.54,81.12,82.19,247200.0,73.95,75.1703,73.8771,74.8516,247200.0
2005-03-11 10:00:00,82.14,82.14,80.55,80.88,319100.0,74.8061,74.8061,73.358,73.6586,319100.0
2005-03-11 10:30:00,80.9,81.14,80.17,80.17,225100.0,73.6768,73.8953,73.0119,73.0119,225100.0
2005-03-11 11:00:00,80.18,80.64,80.01,80.56,253400.0,73.0211,73.44,72.8662,73.3671,253400.0
2005-03-11 11:30:00,80.53,81.35,80.33,80.9,165800.0,73.3398,74.0866,73.1577,73.6768,165800.0
2005-03-11 12:00:00,80.89,81.12,80.58,81.08,75800.0,73.6677,73.8771,73.3853,73.8407,75800.0
2005-03-11 12:30:00,81.08,81.75,81.08,81.59,122200.0,73.8407,74.4509,73.8407,74.3052,122200.0
2005-03-11 13:00:00,81.59,81.82,81.39,81.5,109200.0,74.3052,74.5146,74.123,74.2232,109200.0
2005-03-11 13:30:00,81.5,81.69,81.07,81.07,54700.0,74.2232,74.3962,73.8316,73.8316,54700.0
2005-03-11 14:00:00,81.07,81.55,81.03,81.42,63800.0,73.8316,74.2687,73.7952,74.1503,63800.0
2005-03-11 14:30:00,81.39,81.46,80.82,81.0,70100.0,74.123,74.1868,73.6039,73.7678,70100.0
2005-03-11 15:00:00,81.0,81.4,80.92,81.22,131000.0,73.7678,74.1321,73.695,73.9682,131000.0
2005-03-11 15:30:00,81.21,81.8,81.05,81.65,147300.0,73.9591,74.4964,73.8134,74.3598,147300.0
2005-03-14 09:30:00,81.25,81.65,80.4,80.42,243700.0,73.9955,74.3598,73.2214,73.2396,243700.0
2005-03-14 10:00:00,80.42,80.45,78.51,79.3,591100.0,73.2396,73.2669,71.5002,72.2196,591100.0
2005-03-14 10:30:00,79.38,80.14,79.0,79.86,426800.0,72.2925,72.9846,71.9464,72.7296,426800.0
2005-03-14 11:00:00,79.86,80.17,79.21,79.34,268000.0,72.7296,73.0119,72.1377,72.2561,268000.0
2005-03-14 11:30:00,79.31,79.49,79.22,79.47,104100.0,72.2287,72.3927,72.1468,72.3744,104100.0
2005-03-14 12:00:00,79.48,79.73,79.16,79.33,97100.0,72.3836,72.6112,72.0921,72.2469,97100.0
2005-03-14 12:30:00,79.3,79.3,78.92,79.01,111300.0,72.2196,72.2196,71.8736,71.9555,111300.0
2005-03-14 13:00:00,79.01,79.5,78.9,79.37,160400.0,71.9555,72.4018,71.8553,72.2834,160400.0
2005-03-14 13:30:00,79.37,79.64,79.32,79.48,140400.0,72.2834,72.5293,72.2378,72.3836,140400.0
2005-03-14 14:00:00,79.48,79.79,79.42,79.65,112400.0,72.3836,72.6659,72.3289,72.5384,112400.0
2005-03-14 14:30:00,79.65,80.05,79.5,80.03,160100.0,72.5384,72.9027,72.4018,72.8844,160100.0
2005-03-14 15:00:00,80.02,80.3,79.96,80.2,161000.0,72.8753,73.1303,72.8207,73.0393,161000.0
2005-03-14 15:30:00,80.2,80.36,80.06,80.16,291200.0,73.0393,73.185,72.9118,73.0028,291200.0
2005-03-15 09:30:00,80.67,81.6,80.65,80.99,468900.0,73.4673,74.3143,73.4491,73.7587,468900.0
2005-03-15 10:00:00,80.98,81.09,80.41,80.99,229500.0,73.7496,73.8498,73.2305,73.7587,229500.0
2005-03-15 10:30:00,80.95,81.43,80.73,81.33,168900.0,73.7223,74.1594,73.5219,74.0684,168900.0
2005-03-15 11:00:00,81.32,81.99,81.29,81.78,242100.0,74.0593,74.6694,74.0319,74.4782,242100.0
2005-03-15 11:30:00,81.81,81.91,81.43,81.66,278200.0,74.5055,74.5966,74.1594,74.3689,278200.0
2005-03-15 12:00:00,81.66,81.7,81.31,81.5,156700.0,74.3689,74.4053,74.0502,74.2232,156700.0
2005-03-15 12:30:00,81.5,81.69,81.35,81.6,124400.0,74.2232,74.3962,74.0866,74.3143,124400.0
2005-03-15 13:00:00,81.6,81.76,81.26,81.3,111700.0,74.3143,74.46,74.0046,74.0411,111700.0
2005-03-15 13:30:00,81.3,81.3,80.52,80.84,132100.0,74.0411,74.0411,73.3307,73.6221,132100.0
2005-03-15 14:00:00,80.8,81.11,79.79,79.93,217400.0,73.5857,73.868,72.6659,72.7934,217400.0
2005-03-15 14:30:00,79.93,80.4,79.24,79.97,386900.0,72.7934,73.2214,72.165,72.8298,386900.0
2005-03-15 15:00:00,79.98,80.45,79.5,79.62,221500.0,72.8389,73.2669,72.4018,72.5111,221500.0
2005-03-15 15:30:00,79.62,79.99,79.57,79.95,171000.0,72.5111,72.848,72.4655,72.8116,171000.0
2005-03-16 09:30:00,81.45,81.45,79.69,80.58,463800.0,74.1777,74.1777,72.5748,73.3853,463800.0
2005-03-16 10:00:00,80.52,80.6,79.81,80.25,342500.0,73.3307,73.4036,72.6841,73.0848,342500.0
2005-03-16 10:30:00,80.25,80.65,80.04,80.46,252500.0,73.0848,73.4491,72.8936,73.2761,252500.0
2005-03-16 11:00:00,80.47,80.47,79.9,79.98,247500.0,73.2852,73.2852,72.7661,72.8389,247500.0
2005-03-16 11:30:00,79.93,80.1,79.69,80.04,161000.0,72.7934,72.9482,72.5748,72.8936,161000.0
2005-03-16 12:00:00,80.03,80.6,80.0,80.59,118100.0,72.8844,73.4036,72.8571,73.3944,118100.0
2005-03-16 12:30:00,80.59,80.63,80.2,80.59,107200.0,73.3944,73.4309,73.0393,73.3944,107200.0
2005-03-16 13:00:00,80.59,81.35,80.59,81.28,175900.0,73.3944,74.0866,73.3944,74.0228,175900.0
2005-03-16 13:30:00,81.29,81.49,80.87,81.2,162900.0,74.0319,74.2141,73.6494,73.95,162900.0
2005-03-16 14:00:00,81.14,81.14,80.63,80.7,118500.0,73.8953,73.8953,73.4309,73.4946,118500.0
2005-03-16 14:30:00,80.68,80.68,80.1,80.14,113400.0,73.4764,73.4764,72.9482,72.9846,113400.0
2005-03-16 15:00:00,80.14,80.4,80.14,80.3,128700.0,72.9846,73.2214,72.9846,73.1303,128700.0
2005-03-16 15:30:00,80.3,80.39,80.2,80.35,162000.0,73.1303,73.2123,73.0393,73.1759,162000.0
2005-03-17 09:30:00,80.45,80.76,78.84,79.0,405000.0,73.2669,73.5493,71.8007,71.9464,405000.0
2005-03-17 10:00:00,78.99,79.11,78.01,78.5,495100.0,71.9373,72.0466,71.0448,71.4911,495100.0
2005-03-17 10:30:00,78.5,78.6,77.62,78.06,423200.0,71.4911,71.5821,70.6896,71.0903,423200.0
2005-03-17 11:00:00,78.02,78.69,77.71,78.31,359600.0,71.0539,71.6641,70.7716,71.318,359600.0
2005-03-17 11:30:00,78.34,78.65,78.25,78.25,135600.0,71.3453,71.6277,71.2634,71.2634,135600.0
2005-03-17 12:00:00,78.29,78.42,77.95,77.95,177500.0,71.2998,71.4182,70.9902,70.9902,177500.0
2005-03-17 12:30:00,77.95,78.05,77.65,77.7,199500.0,70.9902,71.0812,70.7169,70.7625,199500.0
2005-03-17 13:00:00,77.7,78.0,77.3,77.52,188000.0,70.7625,71.0357,70.3982,70.5986,188000.0
2005-03-17 13:30:00,77.53,77.8,77.23,77.25,205300.0,70.6077,70.8536,70.3344,70.3527,205300.0
2005-03-17 14:00:00,77.2,77.36,76.69,77.23,462200.0,70.3071,70.4528,69.8427,70.3344,462200.0
2005-03-17 14:30:00,77.23,77.53,76.99,77.2,287400.0,70.3344,70.6077,70.1159,70.3071,287400.0
2005-03-17 15:00:00,77.2,77.69,76.95,77.42,288000.0,70.3071,70.7534,70.0794,70.5075,288000.0
2005-03-17 15:30:00,77.41,77.66,76.68,76.79,557600.0,70.4984,70.7261,69.8336,69.9337,557600.0
2005-03-18 09:30:00,76.75,78.2,76.7,77.11,554600.0,69.8973,71.2178,69.8518,70.2252,554600.0
2005-03-18 10:00:00,77.11,77.9,76.83,77.8,303100.0,70.2252,70.9446,69.9702,70.8536,303100.0
2005-03-18 10:30:00,77.8,78.0,77.57,77.85,273100.0,70.8536,71.0357,70.6441,70.8991,273100.0
2005-03-18 11:00:00,77.87,78.4,77.76,78.24,237100.0,70.9173,71.4,70.8171,71.2543,237100.0
2005-03-18 11:30:00,78.25,78.26,77.44,77.58,187600.0,71.2634,71.2725,70.5257,70.6532,187600.0
2005-03-18 12:00:00,77.58,77.6,77.02,77.04,124200.0,70.6532,70.6714,70.1432,70.1614,124200.0
2005-03-18 12:30:00,77.02,77.52,76.92,77.26,135200.0,70.1432,70.5986,70.0521,70.3618,135200.0
2005-03-18 13:00:00,77.25,77.47,77.04,77.27,98700.0,70.3527,70.553,70.1614,70.3709,98700.0
2005-03-18 13:30:00,77.33,77.42,76.81,77.06,152500.0,70.4255,70.5075,69.9519,70.1796,152500.0
2005-03-18 14:00:00,77.07,77.23,76.97,77.11,90800.0,70.1887,70.3344,70.0977,70.2252,90800.0
2005-03-18 14:30:00,77.1,77.36,76.96,77.19,127100.0,70.2161,70.4528,70.0886,70.298,127100.0
2005-03-18 15:00:00,77.2,77.28,76.82,77.05,194100.0,70.3071,70.38,69.9611,70.1705,194100.0
2005-03-18 15:30:00,77.07,77.3,76.8,77.13,371900.0,70.1887,70.3982,69.9428,70.2434,371900.0
2005-03-21 09:30:00,76.51,76.99,75.47,76.96,415000.0,69.6787,70.1159,68.7316,70.0886,415000.0
2005-03-21 10:00:00,76.96,77.88,76.82,77.7,455600.0,70.0886,70.9264,69.9611,70.7625,455600.0
2005-03-21 10:30:00,77.7,78.0,76.6,76.9,320500.0,70.7625,71.0357,69.7607,70.0339,320500.0
2005-03-21 11:00:00,77.0,77.05,76.5,76.8,138800.0,70.125,70.1705,69.6696,69.9428,138800.0
2005-03-21 11:30:00,76.8,77.06,76.7,77.01,116300.0,69.9428,70.1796,69.8518,70.1341,116300.0
2005-03-21 12:00:00,77.1,77.36,76.87,76.96,131800.0,70.2161,70.4528,70.0066,70.0886,131800.0
2005-03-21 12:30:00,76.99,77.01,76.5,76.6,115000.0,70.1159,70.1341,69.6696,69.7607,115000.0
2005-03-21 13:00:00,76.57,77.01,76.42,76.96,122600.0,69.7334,70.1341,69.5968,70.0886,122600.0
2005-03-21 13:30:00,76.96,77.09,76.9,76.97,95300.0,70.0886,70.2069,70.0339,70.0977,95300.0
2005-03-21 14:00:00,76.93,76.98,76.45,76.51,94900.0,70.0612,70.1068,69.6241,69.6787,94900.0
2005-03-21 14:30:00,76.52,76.75,76.41,76.55,135900.0,69.6878,69.8973,69.5877,69.7152,135900.0
2005-03-21 15:00:00,76.55,76.75,76.5,76.57,143000.0,69.7152,69.8973,69.6696,69.7334,143000.0
2005-03-21 15:30:00,76.57,76.62,76.28,76.43,285300.0,69.7334,69.7789,69.4693,69.6059,285300.0
2005-03-22 09:30:00,77.5,78.15,77.34,77.43,508400.0,70.5803,71.1723,70.4346,70.5166,508400.0
2005-03-22 10:00:00,77.46,77.9,77.28,77.64,310100.0,70.5439,70.9446,70.38,70.7078,310100.0
2005-03-22 10:30:00,77.54,77.9,77.18,77.79,149000.0,70.6168,70.9446,70.2889,70.8444,149000.0
2005-03-22 11:00:00,77.78,78.2,77.72,78.01,167000.0,70.8353,71.2178,70.7807,71.0448,167000.0
2005-03-22 11:30:00,78.01,78.06,77.8,77.91,71700.0,71.0448,71.0903,70.8536,70.9537,71700.0
2005-03-22 12:00:00,77.88,78.15,77.82,78.15,84200.0,70.9264,71.1723,70.8718,71.1723,84200.0
2005-03-22 12:30:00,78.15,78.29,78.1,78.23,68100.0,71.1723,71.2998,71.1268,71.2452,68100.0
2005-03-22 13:00:00,78.22,78.57,78.14,78.52,104000.0,71.2361,71.5548,71.1632,71.5093,104000.0
2005-03-22 13:30:00,78.54,79.34,78.44,79.29,203200.0,71.5275,72.2561,71.4364,72.2105,203200.0
2005-03-22 14:00:00,79.29,79.31,77.97,78.14,307100.0,72.2105,72.2287,71.0084,71.1632,307100.0
2005-03-22 14:30:00,78.1,78.2,76.75,77.39,506100.0,71.1268,71.2178,69.8973,70.4802,506100.0
2005-03-22 15:00:00,77.37,77.55,76.85,77.22,421900.0,70.4619,70.6259,69.9884,70.3253,421900.0
2005-03-22 15:30:00,77.21,77.33,76.55,76.92,637300.0,70.3162,70.4255,69.7152,70.0521,637300.0
2005-03-23 09:30:00,76.86,76.86,75.6,76.2,687900.0,69.9975,69.9975,68.85,69.3964,687900.0
2005-03-23 10:00:00,76.3,76.64,76.15,76.56,381800.0,69.4875,69.7971,69.3509,69.7243,381800.0
2005-03-23 10:30:00,76.56,76.57,76.06,76.33,191300.0,69.7243,69.7334,69.2689,69.5148,191300.0
2005-03-23 11:00:00,76.3,76.55,76.07,76.47,162500.0,69.4875,69.7152,69.278,69.6423,162500.0
2005-03-23 11:30:00,76.51,76.67,76.08,76.18,96000.0,69.6787,69.8244,69.2871,69.3782,96000.0
2005-03-23 12:00:00,76.18,76.36,76.05,76.2,77900.0,69.3782,69.5421,69.2598,69.3964,77900.0
2005-03-23 12:30:00,76.11,76.28,76.02,76.26,84600.0,69.3144,69.4693,69.2325,69.4511,84600.0
2005-03-23 13:00:00,76.26,76.78,76.16,76.16,92000.0,69.4511,69.9246,69.36,69.36,92000.0
2005-03-23 13:30:00,76.23,76.55,76.23,76.42,72300.0,69.4237,69.7152,69.4237,69.5968,72300.0
2005-03-23 14:00:00,76.43,76.8,76.43,76.55,87700.0,69.6059,69.9428,69.6059,69.7152,87700.0
2005-03-23 14:30:00,76.56,76.56,76.22,76.25,80200.0,69.7243,69.7243,69.4146,69.4419,80200.0
2005-03-23 15:00:00,76.25,76.43,76.02,76.33,189500.0,69.4419,69.6059,69.2325,69.5148,189500.0
2005-03-23 15:30:00,76.32,76.4,76.01,76.08,207600.0,69.5057,69.5786,69.2234,69.2871,207600.0
2005-03-24 09:30:00,76.23,78.6,76.23,76.76,209000.0,69.4237,71.5821,69.4237,69.9064,209000.0
2005-03-24 10:00:00,76.76,78.2,76.76,77.33,610700.0,69.9064,71.2178,69.9064,70.4255,610700.0
2005-03-24 10:30:00,77.44,77.65,77.33,77.4,130400.0,70.5257,70.7169,70.4255,70.4893,130400.0
2005-03-24 11:00:00,77.37,77.4,76.63,76.86,190000.0,70.4619,70.4893,69.788,69.9975,190000.0
2005-03-24 11:30:00,76.82,77.24,76.75,77.24,96700.0,69.9611,70.3436,69.8973,70.3436,96700.0
2005-03-24 12:00:00,77.21,77.9,77.21,77.7,116100.0,70.3162,70.9446,70.3162,70.7625,116100.0
2005-03-24 12:30:00,77.68,77.78,77.36,77.6,83800.0,70.7443,70.8353,70.4528,70.6714,83800.0
2005-03-24 13:00:00,77.6,77.61,77.17,77.4,67600.0,70.6714,70.6805,70.2798,70.4893,67600.0
2005-03-24 13:30:00,77.39,77.57,77.25,77.3,31100.0,70.4802,70.6441,70.3527,70.3982,31100.0
2005-03-24 14:00:00,77.29,77.54,77.17,77.2,47500.0,70.3891,70.6168,70.2798,70.3071,47500.0
2005-03-24 14:30:00,77.21,77.32,77.14,77.3,34700.0,70.3162,70.4164,70.2525,70.3982,34700.0
2005-03-24 15:00:00,77.29,77.34,76.91,77.2,76000.0,70.3891,70.4346,70.043,70.3071,76000.0
2005-03-24 15:30:00,77.18,77.28,77.02,77.26,259100.0,70.2889,70.38,70.1432,70.3618,259100.0
2005-03-28 09:30:00,78.47,78.56,77.7,78.04,455100.0,71.4637,71.5457,70.7625,71.0721,455100.0
2005-03-28 10:00:00,78.04,78.05,76.98,77.39,434300.0,71.0721,71.0812,70.1068,70.4802,434300.0
2005-03-28 10:30:00,77.36,77.55,76.67,76.73,280300.0,70.4528,70.6259,69.8244,69.8791,280300.0
2005-03-28 11:00:00,76.76,76.86,76.46,76.75,161700.0,69.9064,69.9975,69.6332,69.8973,161700.0
2005-03-28 11:30:00,76.75,76.76,76.31,76.64,143000.0,69.8973,69.9064,69.4966,69.7971,143000.0
2005-03-28 12:00:00,76.64,76.92,76.51,76.68,71100.0,69.7971,70.0521,69.6787,69.8336,71100.0
2005-03-28 12:30:00,76.69,76.78,76.64,76.69,50500.0,69.8427,69.9246,69.7971,69.8427,50500.0
2005-03-28 13:00:00,76.73,76.93,76.51,76.61,53900.0,69.8791,70.0612,69.6787,69.7698,53900.0
2005-03-28 13:30:00,76.6,76.92,76.6,76.74,61900.0,69.7607,70.0521,69.7607,69.8882,61900.0
2005-03-28 14:00:00,76.75,77.03,76.55,77.03,89500.0,69.8973,70.1523,69.7152,70.1523,89500.0
2005-03-28 14:30:00,77.04,77.6,77.01,77.57,139700.0,70.1614,70.6714,70.1341,70.6441,139700.0
2005-03-28 15:00:00,77.56,77.6,77.36,77.44,163900.0,70.635,70.6714,70.4528,70.5257,163900.0
2005-03-28 15:30:00,77.44,77.65,77.19,77.28,236500.0,70.5257,70.7169,70.298,70.38,236500.0
2005-03-29 09:30:00,77.55,77.89,77.06,77.7,283300.0,70.6259,70.9355,70.1796,70.7625,283300.0
2005-03-29 10:00:00,77.7,78.2,77.45,78.01,257500.0,70.7625,71.2178,70.5348,71.0448,257500.0
2005-03-29 10:30:00,78.04,78.37,78.02,78.25,182100.0,71.0721,71.3727,71.0539,71.2634,182100.0
2005-03-29 11:00:00,78.3,78.38,78.19,78.19,138800.0,71.3089,71.3818,71.2087,71.2087,138800.0
2005-03-29 11:30:00,78.19,78.3,78.02,78.29,135100.0,71.2087,71.3089,71.0539,71.2998,135100.0
2005-03-29 12:00:00,78.3,78.3,78.0,78.1,113000.0,71.3089,71.3089,71.0357,71.1268,113000.0
2005-03-29 12:30:00,78.08,78.22,77.98,78.0,145200.0,71.1086,71.2361,71.0175,71.0357,145200.0
2005-03-29 13:00:00,78.0,78.15,77.33,77.47,220200.0,71.0357,71.1723,70.4255,70.553,220200.0
2005-03-29 13:30:00,77.47,77.68,77.0,77.34,184800.0,70.553,70.7443,70.125,70.4346,184800.0
2005-03-29 14:00:00,77.34,77.38,76.62,77.07,305800.0,70.4346,70.4711,69.7789,70.1887,305800.0
2005-03-29 14:30:00,77.07,77.29,76.71,76.82,161000.0,70.1887,70.3891,69.8609,69.9611,161000.0
2005-03-29 15:00:00,76.82,76.82,76.16,76.17,271100.0,69.9611,69.9611,69.36,69.3691,271100.0
2005-03-29 15:30:00,76.17,76.69,76.16,76.21,256400.0,69.3691,69.8427,69.36,69.4055,256400.0
2005-03-30 09:30:00,76.21,77.08,76.08,76.23,369800.0,69.4055,70.1978,69.2871,69.4237,369800.0
2005-03-30 10:00:00,76.23,76.9,76.02,76.55,274900.0,69.4237,70.0339,69.2325,69.7152,274900.0
2005-03-30 10:30:00,76.6,76.92,76.5,76.59,108700.0,69.7607,70.0521,69.6696,69.7516,108700.0
2005-03-30 11:00:00,76.6,76.8,76.37,76.4,109000.0,69.7607,69.9428,69.5512,69.5786,109000.0
2005-03-30 11:30:00,76.42,77.38,76.41,77.36,121000.0,69.5968,70.4711,69.5877,70.4528,121000.0
2005-03-30 12:00:00,77.34,77.68,77.34,77.67,182500.0,70.4346,70.7443,70.4346,70.7352,182500.0
2005-03-30 12:30:00,77.65,77.67,77.4,77.41,85000.0,70.7169,70.7352,70.4893,70.4984,85000.0
2005-03-30 13:00:00,77.39,77.45,77.26,77.37,131100.0,70.4802,70.5348,70.3618,70.4619,131100.0
2005-03-30 13:30:00,77.37,77.64,76.9,77.13,80500.0,70.4619,70.7078,70.0339,70.2434,80500.0
2005-03-30 14:00:00,77.11,77.18,76.43,76.61,125700.0,70.2252,70.2889,69.6059,69.7698,125700.0
2005-03-30 14:30:00,76.62,76.76,76.45,76.53,101500.0,69.7789,69.9064,69.6241,69.6969,101500.0
2005-03-30 15:00:00,76.49,76.82,76.49,76.61,75300.0,69.6605,69.9611,69.6605,69.7698,75300.0
2005-03-30 15:30:00,76.6,77.13,76.6,77.11,114100.0,69.7607,70.2434,69.7607,70.2252,114100.0
2005-03-31 09:30:00,77.6,78.62,77.6,78.5,300200.0,70.6714,71.6003,70.6714,71.4911,300200.0
2005-03-31 10:00:00,78.5,78.97,78.09,78.69,204600.0,71.4911,71.9191,71.1177,71.6641,204600.0
2005-03-31 10:30:00,78.69,78.83,78.08,78.4,111800.0,71.6641,71.7916,71.1086,71.4,111800.0
2005-03-31 11:00:00,78.34,78.64,78.05,78.05,82400.0,71.3453,71.6186,71.0812,71.0812,82400.0
2005-03-31 11:30:00,78.05,78.37,78.05,78.32,63100.0,71.0812,71.3727,71.0812,71.3271,63100.0
2005-03-31 12:00:00,78.34,78.61,78.28,78.48,89800.0,71.3453,71.5912,71.2907,71.4728,89800.0
2005-03-31 12:30:00,78.52,78.61,78.42,78.49,61900.0,71.5093,71.5912,71.4182,71.4819,61900.0
2005-03-31 13:00:00,78.49,78.76,78.48,78.71,90400.0,71.4819,71.7278,71.4728,71.6823,90400.0
2005-03-31 13:30:00,78.71,78.8,78.6,78.69,91200.0,71.6823,71.7643,71.5821,71.6641,91200.0
2005-03-31 14:00:00,78.67,78.85,78.63,78.85,85100.0,71.6459,71.8098,71.6094,71.8098,85100.0
2005-03-31 14:30:00,78.86,79.24,78.74,78.98,183500.0,71.8189,72.165,71.7096,71.9282,183500.0
2005-03-31 15:00:00,78.96,79.23,78.96,79.08,220900.0,71.91,72.1559,71.91,72.0193,220900.0
2005-03-31 15:30:00,79.07,79.15,78.7,78.75,301000.0,72.0102,72.083,71.6732,71.7187,301000.0
2005-04-01 09:30:00,80.45,81.98,80.4,81.14,597900.0,73.2669,74.6603,73.2214,73.8953,597900.0
2005-04-01 10:00:00,81.14,81.2,79.54,79.58,660600.0,73.8953,73.95,72.4382,72.4746,660600.0
2005-04-01 10:30:00,79.58,80.14,79.42,79.61,276600.0,72.4746,72.9846,72.3289,72.5019,276600.0
2005-04-01 11:00:00,79.61,80.08,79.27,79.97,159100.0,72.5019,72.93,72.1923,72.8298,159100.0
2005-04-01 11:30:00,80.05,80.35,79.78,80.29,130300.0,72.9027,73.1759,72.6568,73.1212,130300.0
2005-04-01 12:00:00,80.26,80.28,79.46,79.47,100100.0,73.0939,73.1121,72.3653,72.3744,100100.0
2005-04-01 12:30:00,79.47,79.73,79.3,79.31,127200.0,72.3744,72.6112,72.2196,72.2287,127200.0
2005-04-01 13:00:00,79.31,79.8,79.22,79.79,111000.0,72.2287,72.675,72.1468,72.6659,111000.0
2005-04-01 13:30:00,79.8,79.99,79.5,79.89,100300.0,72.675,72.848,72.4018,72.7569,100300.0
2005-04-01 14:00:00,79.9,80.17,79.82,79.82,106700.0,72.7661,73.0119,72.6932,72.6932,106700.0
2005-04-01 14:30:00,79.83,79.94,79.75,79.87,91700.0,72.7023,72.8025,72.6294,72.7387,91700.0
2005-04-01 15:00:00,79.88,80.21,79.8,79.94,136300.0,72.7478,73.0484,72.675,72.8025,136300.0
2005-04-01 15:30:00,79.94,80.41,79.88,80.17,223500.0,72.8025,73.2305,72.7478,73.0119,223500.0
2005-04-04 09:30:00,80.24,80.24,79.32,79.58,258300.0,73.0757,73.0757,72.2378,72.4746,258300.0
2005-04-04 10:00:00,79.58,79.86,79.35,79.65,234900.0,72.4746,72.7296,72.2652,72.5384,234900.0
2005-04-04 10:30:00,79.65,79.97,79.38,79.9,141300.0,72.5384,72.8298,72.2925,72.7661,141300.0
2005-04-04 11:00:00,79.89,80.43,79.74,79.87,205500.0,72.7569,73.2487,72.6203,72.7387,205500.0
2005-04-04 11:30:00,79.9,80.0,79.75,79.79,67200.0,72.7661,72.8571,72.6294,72.6659,67200.0
2005-04-04 12:00:00,79.78,79.89,79.65,79.81,72000.0,72.6568,72.7569,72.5384,72.6841,72000.0
2005-04-04 12:30:00,79.85,80.02,79.78,80.02,44100.0,72.7205,72.8753,72.6568,72.8753,44100.0
2005-04-04 13:00:00,80.02,80.03,79.71,79.88,47300.0,72.8753,72.8844,72.593,72.7478,47300.0
2005-04-04 13:30:00,79.89,80.15,79.8,80.15,82100.0,72.7569,72.9937,72.675,72.9937,82100.0
2005-04-04 14:00:00,80.14,80.39,79.96,80.2,83100.0,72.9846,73.2123,72.8207,73.0393,83100.0
2005-04-04 14:30:00,80.19,80.85,80.12,80.78,196800.0,73.0302,73.6312,72.9664,73.5675,196800.0
2005-04-04 15:00:00,80.78,81.42,80.73,81.06,224000.0,73.5675,74.1503,73.5219,73.8225,224000.0
2005-04-04 15:30:00,81.05,81.42,80.75,80.81,195500.0,73.8134,74.1503,73.5402,73.5948,195500.0
2005-04-05 09:30:00,81.35,82.28,81.17,81.99,310500.0,74.0866,74.9336,73.9227,74.6694,310500.0
2005-04-05 10:00:00,82.05,82.25,81.35,81.56,219800.0,74.7241,74.9062,74.0866,74.2778,219800.0
2005-04-05 10:30:00,81.51,81.94,81.3,81.32,108900.0,74.2323,74.6239,74.0411,74.0593,108900.0
2005-04-05 11:00:00,81.33,81.38,80.34,80.46,164900.0,74.0684,74.1139,73.1668,73.2761,164900.0
2005-04-05 11:30:00,80.46,80.61,80.19,80.34,142700.0,73.2761,73.4127,73.0302,73.1668,142700.0
2005-04-05 12:00:00,80.33,80.61,79.89,80.56,125500.0,73.1577,73.4127,72.7569,73.3671,125500.0
2005-04-05 12:30:00,80.56,80.69,80.35,80.46,62200.0,73.3671,73.4855,73.1759,73.2761,62200.0
2005-04-05 13:00:00,80.44,80.7,80.39,80.5,41300.0,73.2578,73.4946,73.2123,73.3125,41300.0
2005-04-05 13:30:00,80.52,80.64,80.35,80.58,42100.0,73.3307,73.44,73.1759,73.3853,42100.0
2005-04-05 14:00:00,80.61,80.64,80.1,80.45,53800.0,73.4127,73.44,72.9482,73.2669,53800.0
2005-04-05 14:30:00,80.46,80.48,80.22,80.23,39400.0,73.2761,73.2943,73.0575,73.0666,39400.0
2005-04-05 15:00:00,80.23,80.32,80.07,80.08,63400.0,73.0666,73.1486,72.9209,72.93,63400.0
2005-04-05 15:30:00,80.11,80.41,80.0,80.02,93900.0,72.9573,73.2305,72.8571,72.8753,93900.0
2005-04-06 09:30:00,79.95,80.05,78.9,79.33,333400.0,72.8116,72.9027,71.8553,72.2469,333400.0
2005-04-06 10:00:00,79.27,79.36,78.58,78.59,225800.0,72.1923,72.2743,71.5639,71.573,225800.0
2005-04-06 10:30:00,78.58,78.86,78.16,78.67,292600.0,71.5639,71.8189,71.1814,71.6459,292600.0
2005-04-06 11:00:00,78.67,79.27,78.52,78.93,163600.0,71.6459,72.1923,71.5093,71.8827,163600.0
2005-04-06 11:30:00,78.93,79.42,78.93,79.25,75600.0,71.8827,72.3289,71.8827,72.1741,75600.0
2005-04-06 12:00:00,79.22,79.5,79.02,79.41,132000.0,72.1468,72.4018,71.9646,72.3198,132000.0
2005-04-06 12:30:00,79.36,79.87,79.3,79.78,105900.0,72.2743,72.7387,72.2196,72.6568,105900.0
2005-04-06 13:00:00,79.75,80.2,79.52,79.63,105900.0,72.6294,73.0393,72.42,72.5202,105900.0
2005-04-06 13:30:00,79.56,79.77,78.96,79.31,92400.0,72.4564,72.6477,71.91,72.2287,92400.0
2005-04-06 14:00:00,79.26,79.62,79.15,79.55,62600.0,72.1832,72.5111,72.083,72.4473,62600.0
2005-04-06 14:30:00,79.61,79.76,79.33,79.4,58300.0,72.5019,72.6386,72.2469,72.3107,58300.0
2005-04-06 15:00:00,79.33,79.49,79.08,79.09,76100.0,72.2469,72.3927,72.0193,72.0284,76100.0
2005-04-06 15:30:00,79.09,79.37,79.05,79.26,140100.0,72.0284,72.2834,71.9919,72.1832,140100.0
2005-04-07 09:30:00,79.48,80.15,79.26,79.68,228600.0,72.3836,72.9937,72.1832,72.5657,228600.0
2005-04-07 10:00:00,79.68,80.13,79.57,79.9,77100.0,72.5657,72.9755,72.4655,72.7661,77100.0
2005-04-07 10:30:00,79.9,80.69,79.89,80.49,142900.0,72.7661,73.4855,72.7569,73.3034,142900.0
2005-04-07 11:00:00,80.5,80.62,80.2,80.38,64500.0,73.3125,73.4218,73.0393,73.2032,64500.0
2005-04-07 11:30:00,80.38,80.69,80.32,80.65,61900.0,73.2032,73.4855,73.1486,73.4491,61900.0
2005-04-07 12:00:00,80.65,80.85,80.56,80.8,53100.0,73.4491,73.6312,73.3671,73.5857,53100.0
2005-04-07 12:30:00,80.77,81.0,80.72,80.8,97600.0,73.5584,73.7678,73.5128,73.5857,97600.0
2005-04-07 13:00:00,80.78,80.78,79.71,79.78,207400.0,73.5675,73.5675,72.593,72.6568,207400.0
2005-04-07 13:30:00,79.78,79.93,79.46,79.78,103200.0,72.6568,72.7934,72.3653,72.6568,103200.0
2005-04-07 14:00:00,79.82,80.05,79.56,79.58,60800.0,72.6932,72.9027,72.4564,72.4746,60800.0
2005-04-07 14:30:00,79.6,80.0,79.51,79.83,91700.0,72.4928,72.8571,72.4109,72.7023,91700.0
2005-04-07 15:00:00,79.8,79.97,79.8,79.9,41600.0,72.675,72.8298,72.675,72.7661,41600.0
2005-04-07 15:30:00,79.89,80.24,79.76,80.16,114200.0,72.7569,73.0757,72.6386,73.0028,114200.0
2005-04-08 09:30:00,80.4,80.46,79.6,80.34,134300.0,73.2214,73.2761,72.4928,73.1668,134300.0
2005-04-08 10:00:00,80.44,80.79,79.85,79.98,160000.0,73.2578,73.5766,72.7205,72.8389,160000.0
2005-04-08 10:30:00,79.97,80.01,79.6,79.68,129500.0,72.8298,72.8662,72.4928,72.5657,129500.0
2005-04-08 11:00:00,79.75,79.75,79.55,79.55,80700.0,72.6294,72.6294,72.4473,72.4473,80700.0
2005-04-08 11:30:00,79.55,79.8,79.46,79.8,72100.0,72.4473,72.675,72.3653,72.675,72100.0
2005-04-08 12:00:00,79.8,79.98,79.61,79.75,32800.0,72.675,72.8389,72.5019,72.6294,32800.0
2005-04-08 12:30:00,79.74,79.97,79.64,79.7,40700.0,72.6203,72.8298,72.5293,72.5839,40700.0
2005-04-08 13:00:00,79.68,79.92,79.64,79.79,50300.0,72.5657,72.7843,72.5293,72.6659,50300.0
2005-04-08 13:30:00,79.84,80.08,79.82,80.0,43800.0,72.7114,72.93,72.6932,72.8571,43800.0
2005-04-08 14:00:00,80.0,80.01,79.64,79.68,48300.0,72.8571,72.8662,72.5293,72.5657,48300.0
2005-04-08 14:30:00,79.67,79.72,79.5,79.56,68000.0,72.5566,72.6021,72.4018,72.4564,68000.0
2005-04-08 15:00:00,79.52,79.52,79.1,79.1,103200.0,72.42,72.42,72.0375,72.0375,103200.0
2005-04-08 15:30:00,79.1,79.35,78.98,79.18,124700.0,72.0375,72.2652,71.9282,72.1103,124700.0
2005-04-11 09:30:00,79.19,79.48,78.77,78.86,208300.0,72.1194,72.3836,71.7369,71.8189,208300.0
2005-04-11 10:00:00,78.83,79.13,78.6,78.85,127900.0,71.7916,72.0648,71.5821,71.8098,127900.0
2005-04-11 10:30:00,78.9,79.17,78.7,78.86,81700.0,71.8553,72.1012,71.6732,71.8189,81700.0
2005-04-11 11:00:00,78.85,78.9,78.7,78.87,38900.0,71.8098,71.8553,71.6732,71.828,38900.0
2005-04-11 11:30:00,78.87,78.97,78.73,78.76,62000.0,71.828,71.9191,71.7005,71.7278,62000.0
2005-04-11 12:00:00,78.76,79.63,78.76,79.46,87200.0,71.7278,72.5202,71.7278,72.3653,87200.0
2005-04-11 12:30:00,79.48,79.57,79.24,79.34,70500.0,72.3836,72.4655,72.165,72.2561,70500.0
2005-04-11 13:00:00,79.36,79.43,79.07,79.18,42200.0,72.2743,72.338,72.0102,72.1103,42200.0
2005-04-11 13:30:00,79.18,79.36,78.9,79.07,61000.0,72.1103,72.2743,71.8553,72.0102,61000.0
2005-04-11 14:00:00,79.1,79.25,78.97,79.21,29800.0,72.0375,72.1741,71.9191,72.1377,29800.0
2005-04-11 14:30:00,79.18,79.48,79.18,79.36,67200.0,72.1103,72.3836,72.1103,72.2743,67200.0
2005-04-11 15:00:00,79.36,79.36,78.96,78.99,52300.0,72.2743,72.2743,71.91,71.9373,52300.0
2005-04-11 15:30:00,78.97,79.27,78.86,79.1,110100.0,71.9191,72.1923,71.8189,72.0375,110100.0
2005-04-12 09:30:00,78.85,79.56,78.5,79.05,176300.0,71.8098,72.4564,71.4911,71.9919,176300.0
2005-04-12 10:00:00,79.0,79.15,78.63,78.91,155100.0,71.9464,72.083,71.6094,71.8644,155100.0
2005-04-12 10:30:00,78.93,79.08,78.63,78.88,129500.0,71.8827,72.0193,71.6094,71.8371,129500.0
2005-04-12 11:00:00,78.86,79.1,78.63,78.89,100200.0,71.8189,72.0375,71.6094,71.8462,100200.0
2005-04-12 11:30:00,78.9,78.92,78.56,78.63,67800.0,71.8553,71.8736,71.5457,71.6094,67800.0
2005-04-12 12:00:00,78.64,78.67,78.51,78.58,38800.0,71.6186,71.6459,71.5002,71.5639,38800.0
2005-04-12 12:30:00,78.56,78.96,78.52,78.76,82500.0,71.5457,71.91,71.5093,71.7278,82500.0
2005-04-12 13:00:00,78.76,78.8,78.56,78.77,45100.0,71.7278,71.7643,71.5457,71.7369,45100.0
2005-04-12 13:30:00,78.73,78.73,78.28,78.3,101600.0,71.7005,71.7005,71.2907,71.3089,101600.0
2005-04-12 14:00:00,78.29,79.8,78.05,79.74,437900.0,71.2998,72.675,71.0812,72.6203,437900.0
2005-04-12 14:30:00,79.7,80.96,79.6,80.68,461200.0,72.5839,73.7314,72.4928,73.4764,461200.0
2005-04-12 15:00:00,80.68,81.28,80.55,81.1,371500.0,73.4764,74.0228,73.358,73.8589,371500.0
2005-04-12 15:30:00,81.09,81.35,80.88,81.31,363000.0,73.8498,74.0866,73.6586,74.0502,363000.0
2005-04-13 09:30:00,81.51,82.0,80.62,80.76,369500.0,74.2323,74.6786,73.4218,73.5493,369500.0
2005-04-13 10:00:00,80.75,80.93,80.36,80.79,225900.0,73.5402,73.7041,73.185,73.5766,225900.0
2005-04-13 10:30:00,80.79,81.03,80.22,80.43,121500.0,73.5766,73.7952,73.0575,73.2487,121500.0
2005-04-13 11:00:00,80.51,80.55,80.06,80.42,113200.0,73.3216,73.358,72.9118,73.2396,113200.0
2005-04-13 11:30:00,80.45,80.57,80.16,80.16,56600.0,73.2669,73.3762,73.0028,73.0028,56600.0
2005-04-13 12:00:00,80.17,80.32,80.0,80.14,71900.0,73.0119,73.1486,72.8571,72.9846,71900.0
2005-04-13 12:30:00,80.12,80.3,79.77,80.27,99000.0,72.9664,73.1303,72.6477,73.103,99000.0
2005-04-13 13:00:00,80.25,80.35,79.87,80.05,98200.0,73.0848,73.1759,72.7387,72.9027,98200.0
2005-04-13 13:30:00,80.03,80.04,79.5,79.58,138000.0,72.8844,72.8936,72.4018,72.4746,138000.0
2005-04-13 14:00:00,79.6,79.72,79.4,79.51,111300.0,72.4928,72.6021,72.3107,72.4109,111300.0
2005-04-13 14:30:00,79.52,79.6,79.23,79.6,114100.0,72.42,72.4928,72.1559,72.4928,114100.0
2005-04-13 15:00:00,79.6,79.62,79.34,79.44,78200.0,72.4928,72.5111,72.2561,72.3471,78200.0
2005-04-13 15:30:00,79.4,79.85,79.36,79.57,98300.0,72.3107,72.7205,72.2743,72.4655,98300.0
2005-04-14 09:30:00,79.6,79.77,79.22,79.29,120900.0,72.4928,72.6477,72.1468,72.2105,120900.0
2005-04-14 10:00:00,79.36,79.41,78.81,78.98,131000.0,72.2743,72.3198,71.7734,71.9282,131000.0
2005-04-14 10:30:00,78.94,78.94,78.46,78.93,124000.0,71.8918,71.8918,71.4546,71.8827,124000.0
2005-04-14 11:00:00,78.93,78.93,78.19,78.27,129900.0,71.8827,71.8827,71.2087,71.2816,129900.0
2005-04-14 11:30:00,78.26,78.7,78.11,78.36,104100.0,71.2725,71.6732,71.1359,71.3636,104100.0
2005-04-14 12:00:00,78.29,78.39,77.55,77.56,169700.0,71.2998,71.3909,70.6259,70.635,169700.0
2005-04-14 12:30:00,77.56,77.86,77.17,77.19,159900.0,70.635,70.9082,70.2798,70.298,159900.0
2005-04-14 13:00:00,77.19,77.36,76.51,76.51,255200.0,70.298,70.4528,69.6787,69.6787,255200.0
2005-04-14 13:30:00,76.52,76.84,76.38,76.73,213300.0,69.6878,69.9793,69.5603,69.8791,213300.0
2005-04-14 14:00:00,76.72,77.0,76.54,76.98,379000.0,69.87,70.125,69.7061,70.1068,379000.0
2005-04-14 14:30:00,76.97,77.09,76.59,76.91,254300.0,70.0977,70.2069,69.7516,70.043,254300.0
2005-04-14 15:00:00,76.85,76.92,76.23,76.32,156900.0,69.9884,70.0521,69.4237,69.5057,156900.0
2005-04-14 15:30:00,76.32,76.5,75.89,76.13,318600.0,69.5057,69.6696,69.1141,69.3327,318600.0
2005-04-15 09:30:00,76.6,76.97,76.07,76.08,306800.0,69.7607,70.0977,69.278,69.2871,306800.0
2005-04-15 10:00:00,76.01,76.21,75.06,75.4,560500.0,69.2234,69.4055,68.3582,68.6678,560500.0
2005-04-15 10:30:00,75.4,76.39,75.4,75.72,263100.0,68.6678,69.5694,68.6678,68.9593,263100.0
2005-04-15 11:00:00,75.64,75.98,75.43,75.47,122100.0,68.8864,69.1961,68.6952,68.7316,122100.0
2005-04-15 11:30:00,75.45,75.45,74.13,74.42,350200.0,68.7134,68.7134,67.5112,67.7753,350200.0
2005-04-15 12:00:00,74.41,74.8,74.15,74.29,205300.0,67.7662,68.1214,67.5294,67.6569,205300.0
2005-04-15 12:30:00,74.29,74.63,73.77,73.81,185000.0,67.6569,67.9666,67.1834,67.2198,185000.0
2005-04-15 13:00:00,73.84,74.17,73.49,74.12,301400.0,67.2471,67.5477,66.9284,67.5021,301400.0
2005-04-15 13:30:00,74.11,74.51,74.03,74.1,202900.0,67.493,67.8573,67.4202,67.4839,202900.0
2005-04-15 14:00:00,74.07,74.93,74.03,74.43,132400.0,67.4566,68.2398,67.4202,67.7844,132400.0
2005-04-15 14:30:00,74.41,74.49,73.96,74.25,151000.0,67.7662,67.8391,67.3564,67.6205,151000.0
2005-04-15 15:00:00,74.27,74.3,73.88,73.93,148100.0,67.6387,67.6661,67.2836,67.3291,148100.0
2005-04-15 15:30:00,73.92,74.09,73.3,73.5,323500.0,67.32,67.4748,66.7553,66.9375,323500.0
2005-04-18 09:30:00,74.0,74.65,73.83,74.0,425200.0,67.3928,67.9848,67.238,67.3928,425200.0
2005-04-18 10:00:00,73.95,74.57,73.76,74.5,327100.0,67.3473,67.9119,67.1743,67.8482,327100.0
2005-04-18 10:30:00,74.54,75.23,74.35,74.65,216400.0,67.8846,68.513,67.7116,67.9848,216400.0
2005-04-18 11:00:00,74.66,75.1,74.28,74.5,163800.0,67.9939,68.3946,67.6478,67.8482,163800.0
2005-04-18 11:30:00,74.57,74.62,74.0,74.06,126100.0,67.9119,67.9575,67.3928,67.4475,126100.0
2005-04-18 12:00:00,74.0,74.55,73.98,74.45,80100.0,67.3928,67.8937,67.3746,67.8027,80100.0
2005-04-18 12:30:00,74.47,74.99,74.42,74.81,110400.0,67.8209,68.2944,67.7753,68.1305,110400.0
2005-04-18 13:00:00,74.81,74.99,74.43,74.64,116700.0,68.1305,68.2944,67.7844,67.9757,116700.0
2005-04-18 13:30:00,74.65,74.83,74.58,74.65,80300.0,67.9848,68.1487,67.9211,67.9848,80300.0
2005-04-18 14:00:00,74.65,74.92,74.42,74.53,73800.0,67.9848,68.2307,67.7753,67.8755,73800.0
2005-04-18 14:30:00,74.53,74.66,74.28,74.64,121300.0,67.8755,67.9939,67.6478,67.9757,121300.0
2005-04-18 15:00:00,74.64,74.79,74.51,74.75,189400.0,67.9757,68.1123,67.8573,68.0759,189400.0
2005-04-18 15:30:00,74.76,75.18,74.69,74.97,281700.0,68.085,68.4675,68.0212,68.2762,281700.0
2005-04-19 09:30:00,75.06,75.78,74.32,75.78,402200.0,68.3582,69.0139,67.6843,69.0139,402200.0
2005-04-19 10:00:00,75.8,76.6,75.4,76.52,375700.0,69.0321,69.7607,68.6678,69.6878,375700.0
2005-04-19 10:30:00,76.55,77.0,76.31,76.48,249500.0,69.7152,70.125,69.4966,69.6514,249500.0
2005-04-19 11:00:00,76.48,76.88,76.42,76.65,142900.0,69.6514,70.0157,69.5968,69.8062,142900.0
2005-04-19 11:30:00,76.65,76.78,76.43,76.77,86800.0,69.8062,69.9246,69.6059,69.9155,86800.0
2005-04-19 12:00:00,76.78,77.05,76.68,76.82,122400.0,69.9246,70.1705,69.8336,69.9611,122400.0
2005-04-19 12:30:00,76.86,76.86,76.62,76.64,148700.0,69.9975,69.9975,69.7789,69.7971,148700.0
2005-04-19 13:00:00,76.63,76.74,76.1,76.11,125900.0,69.788,69.8882,69.3053,69.3144,125900.0
2005-04-19 13:30:00,76.11,76.78,76.11,76.73,71800.0,69.3144,69.9246,69.3144,69.8791,71800.0
2005-04-19 14:00:00,76.71,77.0,76.38,76.74,79900.0,69.8609,70.125,69.5603,69.8882,79900.0
2005-04-19 14:30:00,76.75,76.81,76.24,76.28,107200.0,69.8973,69.9519,69.4328,69.4693,107200.0
2005-04-19 15:00:00,76.34,76.34,75.0,75.3,238000.0,69.5239,69.5239,68.3036,68.5768,238000.0
2005-04-19 15:30:00,75.3,75.88,75.1,75.61,188700.0,68.5768,69.105,68.3946,68.8591,188700.0
2005-04-20 09:30:00,75.5,75.5,74.75,74.97,306300.0,68.7589,68.7589,68.0759,68.2762,306300.0
2005-04-20 10:00:00,74.98,75.65,74.98,75.29,162500.0,68.2853,68.8955,68.2853,68.5677,162500.0
2005-04-20 10:30:00,75.38,75.44,74.95,75.12,96800.0,68.6496,68.7043,68.258,68.4128,96800.0
2005-04-20 11:00:00,75.03,75.5,74.75,74.89,146500.0,68.3309,68.7589,68.0759,68.2034,146500.0
2005-04-20 11:30:00,74.89,74.99,74.73,74.98,57200.0,68.2034,68.2944,68.0577,68.2853,57200.0
2005-04-20 12:00:00,74.98,75.05,74.84,74.95,69700.0,68.2853,68.3491,68.1578,68.258,69700.0
2005-04-20 12:30:00,74.89,74.96,74.75,74.79,177900.0,68.2034,68.2671,68.0759,68.1123,177900.0
2005-04-20 13:00:00,74.79,74.8,74.26,74.29,200800.0,68.1123,68.1214,67.6296,67.6569,200800.0
2005-04-20 13:30:00,74.28,74.64,74.2,74.27,181500.0,67.6478,67.9757,67.575,67.6387,181500.0
2005-04-20 14:00:00,74.27,74.49,72.91,73.0,454600.0,67.6387,67.8391,66.4002,66.4821,454600.0
2005-04-20 14:30:00,73.0,73.35,72.52,73.23,627000.0,66.4821,66.8009,66.045,66.6916,627000.0
2005-04-20 15:00:00,73.3,73.32,72.5,72.66,331100.0,66.7553,66.7736,66.0268,66.1725,331100.0
2005-04-20 15:30:00,72.66,73.0,72.35,72.39,400800.0,66.1725,66.4821,65.8902,65.9266,400800.0
2005-04-21 09:30:00,72.45,73.23,72.44,72.7,532900.0,65.9812,66.6916,65.9721,66.2089,532900.0
2005-04-21 10:00:00,72.66,73.75,72.46,73.3,377000.0,66.1725,67.1652,65.9903,66.7553,377000.0
2005-04-21 10:30:00,73.51,74.0,73.09,73.33,233900.0,66.9466,67.3928,66.5641,66.7827,233900.0
2005-04-21 11:00:00,73.34,73.55,72.96,73.36,109900.0,66.7918,66.983,66.4457,66.81,109900.0
2005-04-21 11:30:00,73.36,73.9,73.26,73.78,113400.0,66.81,67.3018,66.7189,67.1925,113400.0
2005-04-21 12:00:00,73.79,74.1,73.62,74.07,172600.0,67.2016,67.4839,67.0468,67.4566,172600.0
2005-04-21 12:30:00,74.06,74.19,73.95,73.98,83500.0,67.4475,67.5659,67.3473,67.3746,83500.0
2005-04-21 13:00:00,74.0,74.4,73.66,73.77,132000.0,67.3928,67.7571,67.0832,67.1834,132000.0
2005-04-21 13:30:00,73.77,74.37,73.77,74.25,133900.0,67.1834,67.7298,67.1834,67.6205,133900.0
2005-04-21 14:00:00,74.25,74.33,73.83,73.83,124900.0,67.6205,67.6934,67.238,67.238,124900.0
2005-04-21 14:30:00,73.83,74.07,73.67,73.9,139100.0,67.238,67.4566,67.0923,67.3018,139100.0
2005-04-21 15:00:00,73.88,73.97,73.7,73.85,137600.0,67.2836,67.3655,67.1196,67.2562,137600.0
2005-04-21 15:30:00,73.85,73.98,73.65,73.95,203600.0,67.2562,67.3746,67.0741,67.3473,203600.0
2005-04-22 09:30:00,73.81,73.92,73.14,73.88,261500.0,67.2198,67.32,66.6096,67.2836,261500.0
2005-04-22 10:00:00,73.91,73.99,73.4,73.57,135700.0,67.3109,67.3837,66.8464,67.0012,135700.0
2005-04-22 10:30:00,73.58,73.81,73.5,73.81,85300.0,67.0103,67.2198,66.9375,67.2198,85300.0
2005-04-22 11:00:00,73.85,73.95,73.63,73.83,86300.0,67.2562,67.3473,67.0559,67.238,86300.0
2005-04-22 11:30:00,73.79,73.81,73.46,73.68,73900.0,67.2016,67.2198,66.9011,67.1014,73900.0
2005-04-22 12:00:00,73.66,73.74,73.36,73.48,63600.0,67.0832,67.1561,66.81,66.9193,63600.0
2005-04-22 12:30:00,73.48,73.5,73.25,73.35,114400.0,66.9193,66.9375,66.7098,66.8009,114400.0
2005-04-22 13:00:00,73.35,73.62,73.27,73.5,50300.0,66.8009,67.0468,66.728,66.9375,50300.0
2005-04-22 13:30:00,73.53,73.75,73.5,73.53,54500.0,66.9648,67.1652,66.9375,66.9648,54500.0
2005-04-22 14:00:00,73.53,73.53,73.25,73.39,88100.0,66.9648,66.9648,66.7098,66.8373,88100.0
2005-04-22 14:30:00,73.39,73.39,72.9,73.24,196100.0,66.8373,66.8373,66.3911,66.7007,196100.0
2005-04-22 15:00:00,73.2,73.44,72.1,72.2,302700.0,66.6643,66.8828,65.6625,65.7536,302700.0
2005-04-22 15:30:00,72.2,72.69,72.15,72.59,271200.0,65.7536,66.1998,65.708,66.1087,271200.0
2005-04-25 09:30:00,73.2,74.17,72.96,73.63,246400.0,66.6643,67.5477,66.4457,67.0559,246400.0
2005-04-25 10:00:00,73.63,75.51,73.38,74.35,440700.0,67.0559,68.768,66.8282,67.7116,440700.0
2005-04-25 10:30:00,74.31,74.98,74.2,74.8,132300.0,67.6752,68.2853,67.575,68.1214,132300.0
2005-04-25 11:00:00,74.78,75.14,74.7,74.76,104300.0,68.1032,68.4311,68.0303,68.085,104300.0
2005-04-25 11:30:00,74.72,75.13,74.66,75.04,53700.0,68.0486,68.4219,67.9939,68.34,53700.0
2005-04-25 12:00:00,75.06,75.15,74.7,74.77,56300.0,68.3582,68.4402,68.0303,68.0941,56300.0
2005-04-25 12:30:00,74.77,75.02,74.7,74.86,55400.0,68.0941,68.3218,68.0303,68.1761,55400.0
2005-04-25 13:00:00,74.86,74.92,74.71,74.92,46900.0,68.1761,68.2307,68.0394,68.2307,46900.0
2005-04-25 13:30:00,74.92,75.3,74.75,74.8,72300.0,68.2307,68.5768,68.0759,68.1214,72300.0
2005-04-25 14:00:00,74.8,75.0,74.66,74.95,51800.0,68.1214,68.3036,67.9939,68.258,51800.0
2005-04-25 14:30:00,74.94,74.99,74.61,74.87,69600.0,68.2489,68.2944,67.9484,68.1852,69600.0
2005-04-25 15:00:00,74.86,74.88,74.47,74.84,99000.0,68.1761,68.1943,67.8209,68.1578,99000.0
2005-04-25 15:30:00,74.84,75.4,74.77,75.29,200900.0,68.1578,68.6678,68.0941,68.5677,200900.0
2005-04-26 09:30:00,75.36,75.8,74.9,75.15,215100.0,68.6314,69.0321,68.2125,68.4402,215100.0
2005-04-26 10:00:00,75.15,78.5,75.15,78.19,768500.0,68.4402,71.4911,68.4402,71.2087,768500.0
2005-04-26 10:30:00,78.15,78.4,77.82,78.2,358500.0,71.1723,71.4,70.8718,71.2178,358500.0
2005-04-26 11:00:00,78.24,78.43,77.83,77.89,248700.0,71.2543,71.4273,70.8809,70.9355,248700.0
2005-04-26 11:30:00,77.88,77.95,77.54,77.54,133500.0,70.9264,70.9902,70.6168,70.6168,133500.0
2005-04-26 12:00:00,77.55,77.88,77.54,77.8,104200.0,70.6259,70.9264,70.6168,70.8536,104200.0
2005-04-26 12:30:00,77.77,77.78,77.33,77.36,101000.0,70.8262,70.8353,70.4255,70.4528,101000.0
2005-04-26 13:00:00,77.35,77.45,77.12,77.19,434400.0,70.4437,70.5348,70.2343,70.298,434400.0
2005-04-26 13:30:00,77.2,77.65,77.14,77.61,72200.0,70.3071,70.7169,70.2525,70.6805,72200.0
2005-04-26 14:00:00,77.59,77.61,76.65,76.75,123600.0,70.6623,70.6805,69.8062,69.8973,123600.0
2005-04-26 14:30:00,76.75,76.9,76.5,76.5,134400.0,69.8973,70.0339,69.6696,69.6696,134400.0
2005-04-26 15:00:00,76.5,76.91,76.39,76.49,229500.0,69.6696,70.043,69.5694,69.6605,229500.0
2005-04-26 15:30:00,76.49,76.49,76.0,76.1,262400.0,69.6605,69.6605,69.2143,69.3053,262400.0
2005-04-27 09:30:00,75.9,76.38,75.79,75.93,232900.0,69.1232,69.5603,69.023,69.1505,232900.0
2005-04-27 10:00:00,75.9,76.25,75.52,76.1,152600.0,69.1232,69.4419,68.7771,69.3053,152600.0
2005-04-27 10:30:00,76.12,76.57,75.95,76.57,142900.0,69.3236,69.7334,69.1687,69.7334,142900.0
2005-04-27 11:00:00,76.53,76.57,75.74,76.18,143800.0,69.6969,69.7334,68.9775,69.3782,143800.0
2005-04-27 11:30:00,76.15,76.28,75.86,76.04,51000.0,69.3509,69.4693,69.0868,69.2507,51000.0
2005-04-27 12:00:00,76.04,76.86,76.04,76.7,111100.0,69.2507,69.9975,69.2507,69.8518,111100.0
2005-04-27 12:30:00,76.7,76.87,76.6,76.76,50100.0,69.8518,70.0066,69.7607,69.9064,50100.0
2005-04-27 13:00:00,76.76,77.35,76.7,77.17,111400.0,69.9064,70.4437,69.8518,70.2798,111400.0
2005-04-27 13:30:00,77.18,77.36,77.01,77.36,95600.0,70.2889,70.4528,70.1341,70.4528,95600.0
2005-04-27 14:00:00,77.36,77.5,77.21,77.27,148800.0,70.4528,70.5803,70.3162,70.3709,148800.0
2005-04-27 14:30:00,77.3,77.49,76.92,77.06,121400.0,70.3982,70.5712,70.0521,70.1796,121400.0
2005-04-27 15:00:00,77.05,77.3,76.85,76.86,99800.0,70.1705,70.3982,69.9884,69.9975,99800.0
2005-04-27 15:30:00,76.91,77.21,76.6,76.95,127700.0,70.043,70.3162,69.7607,70.0794,127700.0
2005-04-28 09:30:00,76.95,77.44,75.89,75.93,188300.0,70.0794,70.5257,69.1141,69.1505,188300.0
2005-04-28 10:00:00,75.93,76.35,75.85,76.02,201300.0,69.1505,69.533,69.0777,69.2325,201300.0
2005-04-28 10:30:00,76.02,76.14,75.66,75.72,189600.0,69.2325,69.3418,68.9046,68.9593,189600.0
2005-04-28 11:00:00,75.7,75.77,74.92,75.0,290200.0,68.9411,69.0048,68.2307,68.3036,290200.0
2005-04-28 11:30:00,75.02,75.32,74.57,75.13,267900.0,68.3218,68.595,67.9119,68.4219,267900.0
2005-04-28 12:00:00,75.13,75.13,74.34,75.0,209200.0,68.4219,68.4219,67.7025,68.3036,209200.0
2005-04-28 12:30:00,75.0,75.07,74.55,74.6,82700.0,68.3036,68.3673,67.8937,67.9393,82700.0
2005-04-28 13:00:00,74.58,74.59,74.1,74.35,158000.0,67.9211,67.9302,67.4839,67.7116,158000.0
2005-04-28 13:30:00,74.38,74.73,74.25,74.68,51900.0,67.7389,68.0577,67.6205,68.0121,51900.0
2005-04-28 14:00:00,74.69,74.94,74.2,74.24,133100.0,68.0212,68.2489,67.575,67.6114,133100.0
2005-04-28 14:30:00,74.21,74.6,74.03,74.47,142300.0,67.5841,67.9393,67.4202,67.8209,142300.0
2005-04-28 15:00:00,74.53,74.69,74.28,74.54,109100.0,67.8755,68.0212,67.6478,67.8846,109100.0
2005-04-28 15:30:00,74.53,74.53,74.0,74.18,259300.0,67.8755,67.8755,67.3928,67.5568,259300.0
2005-04-29 09:30:00,74.35,75.39,74.35,74.79,339800.0,67.7116,68.6587,67.7116,68.1123,339800.0
2005-04-29 10:00:00,74.79,74.9,74.0,74.09,279900.0,68.1123,68.2125,67.3928,67.4748,279900.0
2005-04-29 10:30:00,74.09,74.52,73.82,74.42,252100.0,67.4748,67.8664,67.2289,67.7753,252100.0
2005-04-29 11:00:00,74.42,74.59,74.08,74.55,147900.0,67.7753,67.9302,67.4657,67.8937,147900.0
2005-04-29 11:30:00,74.53,74.85,74.16,74.66,98300.0,67.8755,68.1669,67.5386,67.9939,98300.0
2005-04-29 12:00:00,74.65,74.75,74.33,74.39,81700.0,67.9848,68.0759,67.6934,67.748,81700.0
2005-04-29 12:30:00,74.36,74.62,74.23,74.56,67400.0,67.7207,67.9575,67.6023,67.9028,67400.0
2005-04-29 13:00:00,74.55,75.16,74.53,75.01,128100.0,67.8937,68.4493,67.8755,68.3127,128100.0
2005-04-29 13:30:00,75.01,75.15,74.89,75.04,88700.0,68.3127,68.4402,68.2034,68.34,88700.0
2005-04-29 14:00:00,75.04,75.33,75.04,75.29,90700.0,68.34,68.6041,68.34,68.5677,90700.0
2005-04-29 14:30:00,75.29,75.5,75.2,75.34,127900.0,68.5677,68.7589,68.4857,68.6132,127900.0
2005-04-29 15:00:00,75.35,75.76,75.3,75.76,146600.0,68.6223,68.9957,68.5768,68.9957,146600.0
2005-04-29 15:30:00,75.75,75.97,75.65,75.88,239400.0,68.9866,69.1869,68.8955,69.105,239400.0
2005-05-02 09:30:00,76.05,76.59,76.05,76.55,172400.0,69.2598,69.7516,69.2598,69.7152,172400.0
2005-05-02 10:00:00,76.54,76.75,75.52,75.62,230800.0,69.7061,69.8973,68.7771,68.8682,230800.0
2005-05-02 10:30:00,75.6,76.03,75.59,75.79,141500.0,68.85,69.2416,68.8409,69.023,141500.0
2005-05-02 11:00:00,75.78,75.78,75.02,75.03,115300.0,69.0139,69.0139,68.3218,68.3309,115300.0
2005-05-02 11:30:00,75.07,75.31,74.88,75.0,111300.0,68.3673,68.5859,68.1943,68.3036,111300.0
2005-05-02 12:00:00,75.0,75.1,74.88,75.02,115500.0,68.3036,68.3946,68.1943,68.3218,115500.0
2005-05-02 12:30:00,75.03,75.1,74.9,74.98,66300.0,68.3309,68.3946,68.2125,68.2853,66300.0
2005-05-02 13:00:00,74.99,75.03,74.83,74.86,58000.0,68.2944,68.3309,68.1487,68.1761,58000.0
2005-05-02 13:30:00,74.89,74.98,74.4,74.78,69400.0,68.2034,68.2853,67.7571,68.1032,69400.0
2005-05-02 14:00:00,74.81,74.98,74.44,74.85,63200.0,68.1305,68.2853,67.7936,68.1669,63200.0
2005-05-02 14:30:00,74.86,75.05,74.86,74.99,82400.0,68.1761,68.3491,68.1761,68.2944,82400.0
2005-05-02 15:00:00,74.96,75.47,74.88,75.42,105700.0,68.2671,68.7316,68.1943,68.6861,105700.0
2005-05-02 15:30:00,75.41,75.76,75.25,75.58,162800.0,68.6769,68.9957,68.5312,68.8318,162800.0
2005-05-03 09:30:00,75.2,75.84,75.0,75.35,147900.0,68.4857,69.0686,68.3036,68.6223,147900.0
2005-05-03 10:00:00,75.39,75.45,74.97,75.11,332400.0,68.6587,68.7134,68.2762,68.4037,332400.0
2005-05-03 10:30:00,75.11,75.25,75.01,75.22,118000.0,68.4037,68.5312,68.3127,68.5039,118000.0
2005-05-03 11:00:00,75.21,75.32,75.1,75.31,98700.0,68.4948,68.595,68.3946,68.5859,98700.0
2005-05-03 11:30:00,75.31,75.47,75.18,75.24,195100.0,68.5859,68.7316,68.4675,68.5221,195100.0
2005-05-03 12:00:00,75.22,75.32,75.05,75.15,68200.0,68.5039,68.595,68.3491,68.4402,68200.0
2005-05-03 12:30:00,75.16,75.26,75.0,75.2,41800.0,68.4493,68.5403,68.3036,68.4857,41800.0
2005-05-03 13:00:00,75.18,75.25,74.93,74.93,171900.0,68.4675,68.5312,68.2398,68.2398,171900.0
2005-05-03 13:30:00,74.94,75.54,74.88,75.3,122600.0,68.2489,68.7953,68.1943,68.5768,122600.0
2005-05-03 14:00:00,75.34,75.5,74.27,74.87,392900.0,68.6132,68.7589,67.6387,68.1852,392900.0
2005-05-03 14:30:00,74.83,75.71,74.72,74.8,358300.0,68.1487,68.9502,68.0486,68.1214,358300.0
2005-05-03 15:00:00,74.82,74.98,74.52,74.97,192000.0,68.1396,68.2853,67.8664,68.2762,192000.0
2005-05-03 15:30:00,74.97,74.98,74.42,74.6,156400.0,68.2762,68.2853,67.7753,67.9393,156400.0
2005-05-04 09:30:00,74.1,74.5,73.82,74.41,335800.0,67.4839,67.8482,67.2289,67.7662,335800.0
2005-05-04 10:00:00,74.4,75.27,74.18,75.14,299900.0,67.7571,68.5494,67.5568,68.4311,299900.0
2005-05-04 10:30:00,75.1,75.71,75.05,75.43,204900.0,68.3946,68.9502,68.3491,68.6952,204900.0
2005-05-04 11:00:00,75.41,75.6,75.11,75.45,82700.0,68.6769,68.85,68.4037,68.7134,82700.0
2005-05-04 11:30:00,75.44,75.55,75.3,75.36,100100.0,68.7043,68.8044,68.5768,68.6314,100100.0
2005-05-04 12:00:00,75.4,75.66,75.31,75.47,62700.0,68.6678,68.9046,68.5859,68.7316,62700.0
2005-05-04 12:30:00,75.46,75.5,75.36,75.5,31600.0,68.7225,68.7589,68.6314,68.7589,31600.0
2005-05-04 13:00:00,75.44,75.85,75.4,75.83,166400.0,68.7043,69.0777,68.6678,69.0594,166400.0
2005-05-04 13:30:00,75.81,76.1,75.66,76.03,144800.0,69.0412,69.3053,68.9046,69.2416,144800.0
2005-05-04 14:00:00,76.07,76.2,75.96,76.08,85800.0,69.278,69.3964,69.1778,69.2871,85800.0
2005-05-04 14:30:00,76.08,76.45,76.01,76.44,130800.0,69.2871,69.6241,69.2234,69.615,130800.0
2005-05-04 15:00:00,76.43,76.9,76.06,76.85,232800.0,69.6059,70.0339,69.2689,69.9884,232800.0
2005-05-04 15:30:00,76.88,77.2,76.8,76.93,240000.0,70.0157,70.3071,69.9428,70.0612,240000.0
2005-05-05 09:30:00,77.1,78.21,76.7,77.91,242100.0,70.2161,71.2269,69.8518,70.9537,242100.0
2005-05-05 10:00:00,77.85,78.55,77.84,78.5,466600.0,70.8991,71.5366,70.89,71.4911,466600.0
2005-05-05 10:30:00,78.5,78.86,78.37,78.74,210500.0,71.4911,71.8189,71.3727,71.7096,210500.0
2005-05-05 11:00:00,78.77,79.12,78.41,78.55,288700.0,71.7369,72.0557,71.4091,71.5366,288700.0
2005-05-05 11:30:00,78.52,78.7,78.44,78.54,130300.0,71.5093,71.6732,71.4364,71.5275,130300.0
2005-05-05 12:00:00,78.52,78.59,78.1,78.31,112200.0,71.5093,71.573,71.1268,71.318,112200.0
2005-05-05 12:30:00,78.3,78.41,77.43,77.43,142200.0,71.3089,71.4091,70.5166,70.5166,142200.0
2005-05-05 13:00:00,77.54,78.17,77.3,77.98,207800.0,70.6168,71.1905,70.3982,71.0175,207800.0
2005-05-05 13:30:00,78.0,78.4,77.8,77.86,108700.0,71.0357,71.4,70.8536,70.9082,108700.0
2005-05-05 14:00:00,77.88,78.15,77.8,78.0,76700.0,70.9264,71.1723,70.8536,71.0357,76700.0
2005-05-05 14:30:00,78.0,78.33,77.95,78.05,85800.0,71.0357,71.3362,70.9902,71.0812,85800.0
2005-05-05 15:00:00,78.11,78.6,78.05,78.55,94700.0,71.1359,71.5821,71.0812,71.5366,94700.0
2005-05-05 15:30:00,78.55,78.85,78.47,78.73,269800.0,71.5366,71.8098,71.4637,71.7005,269800.0
2005-05-06 09:30:00,78.25,78.25,77.54,77.88,441600.0,71.2634,71.2634,70.6168,70.9264,441600.0
2005-05-06 10:00:00,77.88,78.23,77.4,78.2,263000.0,70.9264,71.2452,70.4893,71.2178,263000.0
2005-05-06 10:30:00,78.22,78.68,77.92,78.61,279400.0,71.2361,71.655,70.9628,71.5912,279400.0
2005-05-06 11:00:00,78.66,79.4,78.62,79.08,299200.0,71.6368,72.3107,71.6003,72.0193,299200.0
2005-05-06 11:30:00,79.09,79.49,78.93,79.04,206100.0,72.0284,72.3927,71.8827,71.9828,206100.0
2005-05-06 12:00:00,79.03,79.4,78.52,79.4,95200.0,71.9737,72.3107,71.5093,72.3107,95200.0
2005-05-06 12:30:00,79.47,79.49,79.01,79.28,76100.0,72.3744,72.3927,71.9555,72.2014,76100.0
2005-05-06 13:00:00,79.28,79.6,79.15,79.6,107400.0,72.2014,72.4928,72.083,72.4928,107400.0
2005-05-06 13:30:00,79.6,79.6,79.1,79.42,174600.0,72.4928,72.4928,72.0375,72.3289,174600.0
2005-05-06 14:00:00,79.42,79.89,79.4,79.84,162600.0,72.3289,72.7569,72.3107,72.7114,162600.0
2005-05-06 14:30:00,79.83,79.89,79.5,79.62,84800.0,72.7023,72.7569,72.4018,72.5111,84800.0
2005-05-06 15:00:00,79.61,79.95,79.38,79.76,150900.0,72.5019,72.8116,72.2925,72.6386,150900.0
2005-05-06 15:30:00,79.76,79.92,79.57,79.7,176600.0,72.6386,72.7843,72.4655,72.5839,176600.0
2005-05-09 09:30:00,79.85,80.47,79.8,80.24,267500.0,72.7205,73.2852,72.675,73.0757,267500.0
2005-05-09 10:00:00,80.21,80.84,80.19,80.8,310400.0,73.0484,73.6221,73.0302,73.5857,310400.0
2005-05-09 10:30:00,80.8,81.4,80.66,80.66,272500.0,73.5857,74.1321,73.4582,73.4582,272500.0
2005-05-09 11:00:00,80.67,81.05,80.5,81.05,111200.0,73.4673,73.8134,73.3125,73.8134,111200.0
2005-05-09 11:30:00,81.05,81.11,80.93,80.96,79100.0,73.8134,73.868,73.7041,73.7314,79100.0
2005-05-09 12:00:00,80.96,81.31,80.94,81.19,116600.0,73.7314,74.0502,73.7132,73.9409,116600.0
2005-05-09 12:30:00,81.17,81.25,81.02,81.11,49400.0,73.9227,73.9955,73.7861,73.868,49400.0
2005-05-09 13:00:00,81.09,81.5,81.07,81.2,67100.0,73.8498,74.2232,73.8316,73.95,67100.0
2005-05-09 13:30:00,81.2,81.34,81.04,81.11,93400.0,73.95,74.0775,73.8043,73.868,93400.0
2005-05-09 14:00:00,81.11,81.16,80.52,80.65,95500.0,73.868,73.9136,73.3307,73.4491,95500.0
2005-05-09 14:30:00,80.7,81.09,80.59,81.02,84100.0,73.4946,73.8498,73.3944,73.7861,84100.0
2005-05-09 15:00:00,81.02,81.08,80.8,80.99,152700.0,73.7861,73.8407,73.5857,73.7587,152700.0
2005-05-09 15:30:00,80.98,81.26,80.82,81.24,231700.0,73.7496,74.0046,73.6039,73.9864,231700.0
2005-05-10 09:30:00,81.25,81.3,80.64,80.65,488600.0,73.9955,74.0411,73.44,73.4491,488600.0
2005-05-10 10:00:00,80.7,80.7,80.1,80.3,333100.0,73.4946,73.4946,72.9482,73.1303,333100.0
2005-05-10 10:30:00,80.31,80.5,80.28,80.42,176000.0,73.1394,73.3125,73.1121,73.2396,176000.0
2005-05-10 11:00:00,80.47,80.69,80.42,80.54,167000.0,73.2852,73.4855,73.2396,73.3489,167000.0
2005-05-10 11:30:00,80.52,80.66,80.33,80.39,95900.0,73.3307,73.4582,73.1577,73.2123,95900.0
2005-05-10 12:00:00,80.39,80.5,79.85,79.92,128700.0,73.2123,73.3125,72.7205,72.7843,128700.0
2005-05-10 12:30:00,79.92,80.15,79.92,80.1,109500.0,72.7843,72.9937,72.7843,72.9482,109500.0
2005-05-10 13:00:00,80.11,80.15,79.88,80.15,60600.0,72.9573,72.9937,72.7478,72.9937,60600.0
2005-05-10 13:30:00,80.15,80.21,79.98,80.14,83500.0,72.9937,73.0484,72.8389,72.9846,83500.0
2005-05-10 14:00:00,80.16,80.26,79.86,79.94,121800.0,73.0028,73.0939,72.7296,72.8025,121800.0
2005-05-10 14:30:00,79.91,79.91,79.16,79.31,256900.0,72.7752,72.7752,72.0921,72.2287,256900.0
2005-05-10 15:00:00,79.3,79.45,79.1,79.16,202600.0,72.2196,72.3562,72.0375,72.0921,202600.0
2005-05-10 15:30:00,79.16,79.6,78.88,79.3,254100.0,72.0921,72.4928,71.8371,72.2196,254100.0
2005-05-11 09:30:00,80.05,80.33,79.15,79.4,224400.0,72.9027,73.1577,72.083,72.3107,224400.0
2005-05-11 10:00:00,79.45,79.95,79.29,79.58,171800.0,72.3562,72.8116,72.2105,72.4746,171800.0
2005-05-11 10:30:00,79.62,79.95,78.89,78.91,162900.0,72.5111,72.8116,71.8462,71.8644,162900.0
2005-05-11 11:00:00,78.96,79.35,78.95,79.13,144000.0,71.91,72.2652,71.9009,72.0648,144000.0
2005-05-11 11:30:00,79.13,79.74,79.1,79.63,170900.0,72.0648,72.6203,72.0375,72.5202,170900.0
2005-05-11 12:00:00,79.67,80.15,79.3,79.89,154800.0,72.5566,72.9937,72.2196,72.7569,154800.0
2005-05-11 12:30:00,79.92,79.96,79.69,79.86,32200.0,72.7843,72.8207,72.5748,72.7296,32200.0
2005-05-11 13:00:00,79.84,80.25,79.84,80.24,118400.0,72.7114,73.0848,72.7114,73.0757,118400.0
2005-05-11 13:30:00,80.25,80.38,80.13,80.2,117500.0,73.0848,73.2032,72.9755,73.0393,117500.0
2005-05-11 14:00:00,80.2,80.97,80.2,80.73,207600.0,73.0393,73.7405,73.0393,73.5219,207600.0
2005-05-11 14:30:00,80.73,81.1,80.58,80.72,149400.0,73.5219,73.8589,73.3853,73.5128,149400.0
2005-05-11 15:00:00,80.73,80.78,80.45,80.55,176000.0,73.5219,73.5675,73.2669,73.358,176000.0
2005-05-11 15:30:00,80.57,80.67,80.4,80.4,243900.0,73.3762,73.4673,73.2214,73.2214,243900.0
2005-05-12 09:30:00,80.25,80.5,79.5,79.86,220900.0,73.0848,73.3125,72.4018,72.7296,220900.0
2005-05-12 10:00:00,79.86,80.36,79.7,80.04,140400.0,72.7296,73.185,72.5839,72.8936,140400.0
2005-05-12 10:30:00,80.04,80.39,79.62,79.71,122000.0,72.8936,73.2123,72.5111,72.593,122000.0
2005-05-12 11:00:00,79.71,80.07,79.56,79.86,100900.0,72.593,72.9209,72.4564,72.7296,100900.0
2005-05-12 11:30:00,79.85,79.93,79.68,79.88,45300.0,72.7205,72.7934,72.5657,72.7478,45300.0
2005-05-12 12:00:00,79.88,79.95,79.75,79.93,83200.0,72.7478,72.8116,72.6294,72.7934,83200.0
2005-05-12 12:30:00,79.83,79.93,79.67,79.83,73000.0,72.7023,72.7934,72.5566,72.7023,73000.0
2005-05-12 13:00:00,79.83,79.98,79.74,79.74,57000.0,72.7023,72.8389,72.6203,72.6203,57000.0
2005-05-12 13:30:00,79.79,79.85,79.31,79.31,321900.0,72.6659,72.7205,72.2287,72.2287,321900.0
2005-05-12 14:00:00,79.33,79.49,78.92,79.03,197900.0,72.2469,72.3927,71.8736,71.9737,197900.0
2005-05-12 14:30:00,79.03,79.2,78.65,78.96,197600.0,71.9737,72.1286,71.6277,71.91,197600.0
2005-05-12 15:00:00,78.94,78.96,78.25,78.36,192700.0,71.8918,71.91,71.2634,71.3636,192700.0
2005-05-12 15:30:00,78.36,78.38,77.4,77.67,424600.0,71.3636,71.3818,70.4893,70.7352,424600.0
2005-05-13 09:30:00,77.85,78.09,77.38,77.4,276300.0,70.8991,71.1177,70.4711,70.4893,276300.0
2005-05-13 10:00:00,77.41,78.23,77.4,77.94,230700.0,70.4984,71.2452,70.4893,70.9811,230700.0
2005-05-13 10:30:00,77.91,78.3,77.9,78.16,131000.0,70.9537,71.3089,70.9446,71.1814,131000.0
2005-05-13 11:00:00,78.16,78.36,78.05,78.35,73300.0,71.1814,71.3636,71.0812,71.3544,73300.0
2005-05-13 11:30:00,78.36,78.42,78.18,78.31,61700.0,71.3636,71.4182,71.1996,71.318,61700.0
2005-05-13 12:00:00,78.31,78.45,78.23,78.41,78700.0,71.318,71.4455,71.2452,71.4091,78700.0
2005-05-13 12:30:00,78.38,78.41,78.06,78.15,67200.0,71.3818,71.4091,71.0903,71.1723,67200.0
2005-05-13 13:00:00,78.15,78.16,77.91,77.93,107000.0,71.1723,71.1814,70.9537,70.9719,107000.0
2005-05-13 13:30:00,77.94,78.19,77.65,77.75,178800.0,70.9811,71.2087,70.7169,70.808,178800.0
2005-05-13 14:00:00,77.73,77.75,77.0,77.25,364000.0,70.7898,70.808,70.125,70.3527,364000.0
2005-05-13 14:30:00,77.27,77.27,76.44,76.8,319500.0,70.3709,70.3709,69.615,69.9428,319500.0
2005-05-13 15:00:00,76.8,77.0,76.57,76.97,250500.0,69.9428,70.125,69.7334,70.0977,250500.0
2005-05-13 15:30:00,76.97,76.98,76.5,76.6,296900.0,70.0977,70.1068,69.6696,69.7607,296900.0
2005-05-16 09:30:00,76.88,77.79,76.85,77.63,221900.0,70.0157,70.8444,69.9884,70.6987,221900.0
2005-05-16 10:00:00,77.6,78.11,77.57,78.06,377800.0,70.6714,71.1359,70.6441,71.0903,377800.0
2005-05-16 10:30:00,78.08,78.24,77.82,78.2,261000.0,71.1086,71.2543,70.8718,71.2178,261000.0
2005-05-16 11:00:00,78.2,78.39,78.06,78.1,89300.0,71.2178,71.3909,71.0903,71.1268,89300.0
2005-05-16 11:30:00,78.12,78.5,78.12,78.47,72500.0,71.145,71.4911,71.145,71.4637,72500.0
2005-05-16 12:00:00,78.45,78.85,78.31,78.83,158500.0,71.4455,71.8098,71.318,71.7916,158500.0
2005-05-16 12:30:00,78.84,79.16,78.66,78.94,111800.0,71.8007,72.0921,71.6368,71.8918,111800.0
2005-05-16 13:00:00,78.93,79.12,78.73,79.1,142600.0,71.8827,72.0557,71.7005,72.0375,142600.0
2005-05-16 13:30:00,79.09,79.55,78.9,79.49,176700.0,72.0284,72.4473,71.8553,72.3927,176700.0
2005-05-16 14:00:00,79.45,79.7,79.05,79.16,128300.0,72.3562,72.5839,71.9919,72.0921,128300.0
2005-05-16 14:30:00,79.15,79.43,79.0,79.22,243100.0,72.083,72.338,71.9464,72.1468,243100.0
2005-05-16 15:00:00,79.22,79.7,79.11,79.65,311200.0,72.1468,72.5839,72.0466,72.5384,311200.0
2005-05-16 15:30:00,79.62,79.91,79.47,79.82,271700.0,72.5111,72.7752,72.3744,72.6932,271700.0
2005-05-17 09:30:00,79.9,79.9,78.8,79.09,330200.0,72.7661,72.7661,71.7643,72.0284,330200.0
2005-05-17 10:00:00,79.06,79.16,78.65,78.9,227000.0,72.0011,72.0921,71.6277,71.8553,227000.0
2005-05-17 10:30:00,78.88,79.0,78.49,78.81,211700.0,71.8371,71.9464,71.4819,71.7734,211700.0
2005-05-17 11:00:00,78.81,79.67,78.75,79.45,177100.0,71.7734,72.5566,71.7187,72.3562,177100.0
2005-05-17 11:30:00,79.46,80.09,79.25,79.62,257900.0,72.3653,72.9391,72.1741,72.5111,257900.0
2005-05-17 12:00:00,79.63,79.63,79.25,79.27,61500.0,72.5202,72.5202,72.1741,72.1923,61500.0
2005-05-17 12:30:00,79.28,79.48,79.21,79.46,48900.0,72.2014,72.3836,72.1377,72.3653,48900.0
2005-05-17 13:00:00,79.44,79.6,79.28,79.38,69300.0,72.3471,72.4928,72.2014,72.2925,69300.0
2005-05-17 13:30:00,79.39,79.64,79.3,79.55,48800.0,72.3016,72.5293,72.2196,72.4473,48800.0
2005-05-17 14:00:00,79.55,79.74,79.32,79.66,116600.0,72.4473,72.6203,72.2378,72.5475,116600.0
2005-05-17 14:30:00,79.64,80.09,79.6,80.0,126800.0,72.5293,72.9391,72.4928,72.8571,126800.0
2005-05-17 15:00:00,80.0,80.29,79.86,80.16,130300.0,72.8571,73.1212,72.7296,73.0028,130300.0
2005-05-17 15:30:00,80.19,80.31,79.98,80.11,168600.0,73.0302,73.1394,72.8389,72.9573,168600.0
2005-05-18 09:30:00,81.84,83.1,81.84,82.75,571300.0,74.5328,75.6803,74.5328,75.3616,571300.0
2005-05-18 10:00:00,82.75,84.0,82.72,83.61,466800.0,75.3616,76.5,75.3343,76.1448,466800.0
2005-05-18 10:30:00,83.64,84.0,83.25,83.6,265800.0,76.1721,76.5,75.8169,76.1357,265800.0
2005-05-18 11:00:00,83.58,83.69,83.3,83.42,194600.0,76.1175,76.2177,75.8625,75.9718,194600.0
2005-05-18 11:30:00,83.42,83.58,83.11,83.48,116700.0,75.9718,76.1175,75.6894,76.0264,116700.0
2005-05-18 12:00:00,83.48,83.84,83.42,83.42,208800.0,76.0264,76.3543,75.9718,75.9718,208800.0
2005-05-18 12:30:00,83.44,83.65,83.3,83.48,124200.0,75.99,76.1812,75.8625,76.0264,124200.0
2005-05-18 13:00:00,83.47,83.88,83.44,83.83,122100.0,76.0173,76.3907,75.99,76.3452,122100.0
2005-05-18 13:30:00,83.86,83.95,83.78,83.9,93800.0,76.3725,76.4544,76.2996,76.4089,93800.0
2005-05-18 14:00:00,83.91,83.96,83.62,83.87,103300.0,76.418,76.4636,76.1539,76.3816,103300.0
2005-05-18 14:30:00,83.89,84.49,83.69,84.37,187300.0,76.3998,76.9462,76.2177,76.8369,187300.0
2005-05-18 15:00:00,84.38,84.98,84.25,84.88,288800.0,76.8461,77.3925,76.7277,77.3014,288800.0
2005-05-18 15:30:00,84.87,84.88,84.41,84.78,288100.0,77.2923,77.3014,76.8734,77.2103,288100.0
2005-05-19 09:30:00,84.97,85.9,84.26,85.74,391500.0,77.3834,78.2303,76.7368,78.0846,391500.0
2005-05-19 10:00:00,85.78,86.2,85.0,85.01,357800.0,78.1211,78.5036,77.4107,77.4198,357800.0
2005-05-19 10:30:00,84.95,85.2,84.38,85.14,236500.0,77.3652,77.5928,76.8461,77.5382,236500.0
2005-05-19 11:00:00,85.1,85.24,84.63,84.77,86800.0,77.5018,77.6293,77.0737,77.2012,86800.0
2005-05-19 11:30:00,84.74,84.79,84.36,84.76,139800.0,77.1739,77.2194,76.8278,77.1921,139800.0
2005-05-19 12:00:00,84.75,85.0,84.51,84.86,69600.0,77.183,77.4107,76.9644,77.2832,69600.0
2005-05-19 12:30:00,84.85,85.41,84.83,85.41,84200.0,77.2741,77.7841,77.2559,77.7841,84200.0
2005-05-19 13:00:00,85.41,85.47,85.2,85.23,75300.0,77.7841,77.8387,77.5928,77.6202,75300.0
2005-05-19 13:30:00,85.23,85.35,85.01,85.05,67100.0,77.6202,77.7294,77.4198,77.4562,67100.0
2005-05-19 14:00:00,85.01,85.11,84.75,85.03,78800.0,77.4198,77.5109,77.183,77.438,78800.0
2005-05-19 14:30:00,85.01,85.1,84.7,84.85,67800.0,77.4198,77.5018,77.1375,77.2741,67800.0
2005-05-19 15:00:00,84.85,85.18,84.77,85.1,108400.0,77.2741,77.5746,77.2012,77.5018,108400.0
2005-05-19 15:30:00,85.1,85.14,84.7,84.71,187800.0,77.5018,77.5382,77.1375,77.1466,187800.0
2005-05-20 09:30:00,84.75,85.05,84.17,84.42,223600.0,77.183,77.4562,76.6548,76.8825,223600.0
2005-05-20 10:00:00,84.45,84.62,84.26,84.28,85500.0,76.9098,77.0646,76.7368,76.755,85500.0
2005-05-20 10:30:00,84.28,84.45,84.05,84.25,79600.0,76.755,76.9098,76.5455,76.7277,79600.0
2005-05-20 11:00:00,84.24,84.42,84.09,84.09,46400.0,76.7186,76.8825,76.5819,76.5819,46400.0
2005-05-20 11:30:00,84.08,84.27,83.8,84.26,87400.0,76.5728,76.7459,76.3178,76.7368,87400.0
2005-05-20 12:00:00,84.21,84.5,84.21,84.5,45900.0,76.6912,76.9553,76.6912,76.9553,45900.0
2005-05-20 12:30:00,84.48,84.62,84.37,84.5,73000.0,76.9371,77.0646,76.8369,76.9553,73000.0
2005-05-20 13:00:00,84.56,84.71,83.29,83.77,249300.0,77.01,77.1466,75.8534,76.2905,249300.0
2005-05-20 13:30:00,83.77,83.96,83.43,83.81,225900.0,76.2905,76.4636,75.9809,76.3269,225900.0
2005-05-20 14:00:00,83.8,83.88,83.46,83.77,142400.0,76.3178,76.3907,76.0082,76.2905,142400.0
2005-05-20 14:30:00,83.75,83.99,83.73,83.91,71900.0,76.2723,76.4909,76.2541,76.418,71900.0
2005-05-20 15:00:00,83.91,84.59,83.86,84.59,156000.0,76.418,77.0373,76.3725,77.0373,156000.0
2005-05-20 15:30:00,84.59,84.73,84.42,84.48,166600.0,77.0373,77.1648,76.8825,76.9371,166600.0
2005-05-23 09:30:00,85.55,86.22,85.42,86.22,438600.0,77.9116,78.5218,77.7932,78.5218,438600.0
2005-05-23 10:00:00,86.22,86.4,85.99,86.04,315500.0,78.5218,78.6857,78.3123,78.3578,315500.0
2005-05-23 10:30:00,86.04,86.3,85.65,85.86,278100.0,78.3578,78.5946,78.0027,78.1939,278100.0
2005-05-23 11:00:00,85.9,85.99,85.68,85.9,170100.0,78.2303,78.3123,78.03,78.2303,170100.0
2005-05-23 11:30:00,85.9,86.27,85.9,86.23,168600.0,78.2303,78.5673,78.2303,78.5309,168600.0
2005-05-23 12:00:00,86.24,86.3,86.03,86.08,157200.0,78.54,78.5946,78.3487,78.3943,157200.0
2005-05-23 12:30:00,86.11,86.17,85.85,85.93,129600.0,78.4216,78.4762,78.1848,78.2577,129600.0
2005-05-23 13:00:00,85.99,85.99,85.7,85.85,124900.0,78.3123,78.3123,78.0482,78.1848,124900.0
2005-05-23 13:30:00,85.87,85.99,85.71,85.82,92400.0,78.203,78.3123,78.0573,78.1575,92400.0
2005-05-23 14:00:00,85.82,86.18,85.71,86.1,136900.0,78.1575,78.4853,78.0573,78.4125,136900.0
2005-05-23 14:30:00,86.1,86.29,86.06,86.19,236300.0,78.4125,78.5855,78.3761,78.4944,236300.0
2005-05-23 15:00:00,86.2,86.28,86.01,86.01,162000.0,78.5036,78.5764,78.3305,78.3305,162000.0
2005-05-23 15:30:00,86.0,86.25,85.93,86.07,251900.0,78.3214,78.5491,78.2577,78.3852,251900.0
2005-05-24 09:30:00,85.95,86.05,85.5,85.86,243000.0,78.2759,78.3669,77.8661,78.1939,243000.0
2005-05-24 10:00:00,85.8,87.0,85.78,85.98,465500.0,78.1393,79.2321,78.1211,78.3032,465500.0
2005-05-24 10:30:00,85.98,86.16,85.9,85.99,169500.0,78.3032,78.4671,78.2303,78.3123,169500.0
2005-05-24 11:00:00,85.96,86.6,85.87,86.58,198700.0,78.285,78.8678,78.203,78.8496,198700.0
2005-05-24 11:30:00,86.52,86.65,86.07,86.2,96900.0,78.795,78.9134,78.3852,78.5036,96900.0
2005-05-24 12:00:00,86.2,86.23,86.03,86.09,89800.0,78.5036,78.5309,78.3487,78.4034,89800.0
2005-05-24 12:30:00,86.09,86.34,85.83,86.24,74600.0,78.4034,78.6311,78.1666,78.54,74600.0
2005-05-24 13:00:00,86.23,86.46,86.07,86.37,77200.0,78.5309,78.7403,78.3852,78.6584,77200.0
2005-05-24 13:30:00,86.37,86.5,86.3,86.36,68800.0,78.6584,78.7768,78.5946,78.6493,68800.0
2005-05-24 14:00:00,86.36,86.7,85.9,86.53,230900.0,78.6493,78.9589,78.2303,78.8041,230900.0
2005-05-24 14:30:00,86.61,86.62,86.22,86.54,96300.0,78.8769,78.8861,78.5218,78.8132,96300.0
2005-05-24 15:00:00,86.54,87.21,86.49,87.16,183900.0,78.8132,79.4234,78.7677,79.3778,183900.0
2005-05-24 15:30:00,87.14,87.5,86.98,87.43,246100.0,79.3596,79.6875,79.2139,79.6237,246100.0
2005-05-25 09:30:00,88.1,88.14,87.12,87.43,391900.0,80.2339,80.2703,79.3414,79.6237,391900.0
2005-05-25 10:00:00,87.44,87.65,86.28,86.41,480700.0,79.6328,79.8241,78.5764,78.6948,480700.0
2005-05-25 10:30:00,86.44,86.63,85.6,85.74,260900.0,78.7221,78.8952,77.9571,78.0846,260900.0
2005-05-25 11:00:00,85.75,86.38,85.67,86.1,201600.0,78.0937,78.6675,78.0209,78.4125,201600.0
2005-05-25 11:30:00,86.13,86.13,85.6,85.76,140100.0,78.4398,78.4398,77.9571,78.1028,140100.0
2005-05-25 12:00:00,85.75,86.16,85.75,86.05,131400.0,78.0937,78.4671,78.0937,78.3669,131400.0
2005-05-25 12:30:00,86.05,86.06,85.84,85.89,80100.0,78.3669,78.3761,78.1757,78.2212,80100.0
2005-05-25 13:00:00,85.89,85.95,85.74,85.77,81700.0,78.2212,78.2759,78.0846,78.1119,81700.0
2005-05-25 13:30:00,85.76,85.81,85.62,85.74,80500.0,78.1028,78.1484,77.9753,78.0846,80500.0
2005-05-25 14:00:00,85.74,85.83,85.53,85.8,171600.0,78.0846,78.1666,77.8934,78.1393,171600.0
2005-05-25 14:30:00,85.82,86.05,85.75,85.9,92700.0,78.1575,78.3669,78.0937,78.2303,92700.0
2005-05-25 15:00:00,85.87,86.04,85.78,85.83,84600.0,78.203,78.3578,78.1211,78.1666,84600.0
2005-05-25 15:30:00,85.84,85.98,85.69,85.69,259900.0,78.1757,78.3032,78.0391,78.0391,259900.0
2005-05-26 09:30:00,88.9,89.55,88.35,89.55,1075400.0,80.9625,81.5544,80.4616,81.5544,1075400.0
2005-05-26 10:00:00,89.49,90.84,89.35,90.4,1042500.0,81.4998,82.7293,81.3723,82.3286,1042500.0
2005-05-26 10:30:00,90.37,90.8,90.28,90.67,531100.0,82.3012,82.6928,82.2193,82.5744,531100.0
2005-05-26 11:00:00,90.67,91.07,90.52,90.9,377100.0,82.5744,82.9387,82.4378,82.7839,377100.0
2005-05-26 11:30:00,90.87,91.31,90.53,90.83,357600.0,82.7566,83.1573,82.4469,82.7202,357600.0
2005-05-26 12:00:00,90.76,91.45,90.6,91.33,205900.0,82.6564,83.2848,82.5107,83.1755,205900.0
2005-05-26 12:30:00,91.33,91.45,91.07,91.23,212000.0,83.1755,83.2848,82.9387,83.0844,212000.0
2005-05-26 13:00:00,91.24,91.41,90.45,90.76,260500.0,83.0936,83.2484,82.3741,82.6564,260500.0
2005-05-26 13:30:00,90.76,91.1,90.6,91.05,145000.0,82.6564,82.9661,82.5107,82.9205,145000.0
2005-05-26 14:00:00,91.05,91.12,90.83,90.96,152700.0,82.9205,82.9843,82.7202,82.8386,152700.0
2005-05-26 14:30:00,90.97,91.01,90.29,90.49,286900.0,82.8477,82.8841,82.2284,82.4105,286900.0
2005-05-26 15:00:00,90.51,90.95,90.18,90.82,298900.0,82.4287,82.8294,82.1282,82.7111,298900.0
2005-05-26 15:30:00,90.81,91.5,90.75,91.5,687700.0,82.7019,83.3303,82.6473,83.3303,687700.0
2005-05-27 09:30:00,92.0,94.6,91.36,92.49,560300.0,83.7857,86.1536,83.2028,84.2319,560300.0
2005-05-27 10:00:00,92.51,92.66,91.34,91.56,398500.0,84.2502,84.3868,83.1846,83.385,398500.0
2005-05-27 10:30:00,91.56,91.78,91.3,91.46,146000.0,83.385,83.5853,83.1482,83.2939,146000.0
2005-05-27 11:00:00,91.46,91.93,91.46,91.63,102400.0,83.2939,83.7219,83.2939,83.4487,102400.0
2005-05-27 11:30:00,91.61,91.69,91.33,91.47,89100.0,83.4305,83.5034,83.1755,83.303,89100.0
2005-05-27 12:00:00,91.44,91.44,91.09,91.2,127700.0,83.2757,83.2757,82.9569,83.0571,127700.0
2005-05-27 12:30:00,91.2,91.25,91.0,91.04,88400.0,83.0571,83.1027,82.875,82.9114,88400.0
2005-05-27 13:00:00,91.08,91.48,91.03,91.26,129000.0,82.9478,83.3121,82.9023,83.1118,129000.0
2005-05-27 13:30:00,91.25,91.37,91.09,91.28,69100.0,83.1027,83.2119,82.9569,83.13,69100.0
2005-05-27 14:00:00,91.26,91.36,91.08,91.08,91200.0,83.1118,83.2028,82.9478,82.9478,91200.0
2005-05-27 14:30:00,91.09,91.2,90.8,90.92,149900.0,82.9569,83.0571,82.6928,82.8021,149900.0
2005-05-27 15:00:00,90.92,90.98,90.79,90.84,94900.0,82.8021,82.8568,82.6837,82.7293,94900.0
2005-05-27 15:30:00,90.87,91.0,90.82,91.0,188800.0,82.7566,82.875,82.7111,82.875,188800.0
2005-05-31 09:30:00,91.5,92.07,91.5,91.64,560800.0,83.3303,83.8494,83.3303,83.4578,560800.0
2005-05-31 10:00:00,91.68,91.9,91.63,91.89,355800.0,83.4943,83.6946,83.4487,83.6855,355800.0
2005-05-31 10:30:00,91.89,91.95,91.68,91.79,242400.0,83.6855,83.7402,83.4943,83.5944,242400.0
2005-05-31 11:00:00,91.78,91.85,91.56,91.73,173200.0,83.5853,83.6491,83.385,83.5398,173200.0
2005-05-31 11:30:00,91.73,91.75,91.65,91.7,123000.0,83.5398,83.558,83.4669,83.5125,123000.0
2005-05-31 12:00:00,91.7,91.75,91.58,91.74,97400.0,83.5125,83.558,83.4032,83.5489,97400.0
2005-05-31 12:30:00,91.74,91.79,91.58,91.65,95700.0,83.5489,83.5944,83.4032,83.4669,95700.0
2005-05-31 13:00:00,91.65,91.7,91.59,91.68,148900.0,83.4669,83.5125,83.4123,83.4943,148900.0
2005-05-31 13:30:00,91.68,91.84,91.65,91.75,115400.0,83.4943,83.64,83.4669,83.558,115400.0
2005-05-31 14:00:00,91.72,91.85,91.64,91.77,118400.0,83.5307,83.6491,83.4578,83.5762,118400.0
2005-05-31 14:30:00,91.78,92.17,91.76,91.93,302400.0,83.5853,83.9405,83.5671,83.7219,302400.0
2005-05-31 15:00:00,91.9,92.58,91.9,92.41,292500.0,83.6946,84.3139,83.6946,84.1591,292500.0
2005-05-31 15:30:00,92.4,92.67,92.18,92.61,438900.0,84.15,84.3959,83.9496,84.3412,438900.0
2005-06-01 09:30:00,91.29,92.62,91.29,92.5,467000.0,83.1391,84.3503,83.1391,84.2411,467000.0
2005-06-01 10:00:00,92.5,94.23,92.33,93.93,475900.0,84.2411,85.8166,84.0862,85.5434,475900.0
2005-06-01 10:30:00,93.88,93.97,93.54,93.83,228900.0,85.4978,85.5798,85.1882,85.4523,228900.0
2005-06-01 11:00:00,93.82,94.74,93.73,94.67,333800.0,85.4432,86.2811,85.3612,86.2173,333800.0
2005-06-01 11:30:00,94.7,94.96,94.57,94.82,245100.0,86.2446,86.4814,86.1262,86.3539,245100.0
2005-06-01 12:00:00,94.84,94.85,94.4,94.54,187700.0,86.3721,86.3812,85.9714,86.0989,187700.0
2005-06-01 12:30:00,94.51,94.63,94.34,94.55,133900.0,86.0716,86.1809,85.9168,86.108,133900.0
2005-06-01 13:00:00,94.55,94.93,94.55,94.71,178900.0,86.108,86.4541,86.108,86.2537,178900.0
2005-06-01 13:30:00,94.76,95.04,94.71,94.96,169600.0,86.2993,86.5543,86.2537,86.4814,169600.0
2005-06-01 14:00:00,94.98,95.28,94.76,94.94,256400.0,86.4996,86.7728,86.2993,86.4632,256400.0
2005-06-01 14:30:00,94.94,95.07,94.17,94.45,249100.0,86.4632,86.5816,85.7619,86.0169,249100.0
2005-06-01 15:00:00,94.45,94.63,94.28,94.57,168500.0,86.0169,86.1809,85.8621,86.1262,168500.0
2005-06-01 15:30:00,94.56,95.09,94.55,95.09,182700.0,86.1171,86.5998,86.108,86.5998,182700.0
2005-06-02 09:30:00,95.47,96.41,94.85,96.25,478200.0,86.9459,87.8019,86.3812,87.6562,478200.0
2005-06-02 10:00:00,96.3,96.31,95.57,95.65,322800.0,87.7018,87.7109,87.0369,87.1098,322800.0
2005-06-02 10:30:00,95.67,96.09,95.38,95.99,246700.0,87.128,87.5105,86.8639,87.4194,246700.0
2005-06-02 11:00:00,96.02,96.02,95.75,95.86,134400.0,87.4468,87.4468,87.2009,87.3011,134400.0
2005-06-02 11:30:00,95.89,96.2,95.81,96.01,114300.0,87.3284,87.6107,87.2555,87.4377,114300.0
2005-06-02 12:00:00,96.04,96.35,96.04,96.32,79900.0,87.465,87.7473,87.465,87.72,79900.0
2005-06-02 12:30:00,96.35,96.45,96.33,96.4,103900.0,87.7473,87.8384,87.7291,87.7928,103900.0
2005-06-02 13:00:00,96.39,96.74,96.29,96.62,96600.0,87.7837,88.1025,87.6927,87.9932,96600.0
2005-06-02 13:30:00,96.63,96.73,96.34,96.48,93500.0,88.0023,88.0934,87.7382,87.8657,93500.0
2005-06-02 14:00:00,96.44,96.7,96.22,96.59,106900.0,87.8293,88.0661,87.6289,87.9659,106900.0
2005-06-02 14:30:00,96.59,96.68,96.5,96.65,93600.0,87.9659,88.0478,87.8839,88.0205,93600.0
2005-06-02 15:00:00,96.65,96.75,96.53,96.73,123700.0,88.0205,88.1116,87.9112,88.0934,123700.0
2005-06-02 15:30:00,96.73,96.88,96.5,96.62,269900.0,88.0934,88.23,87.8839,87.9932,269900.0
2005-06-03 09:30:00,97.4,100.0,96.77,97.15,466200.0,88.7036,91.0714,88.1298,88.4759,466200.0
2005-06-03 10:00:00,97.16,97.32,96.48,96.57,283600.0,88.485,88.6307,87.8657,87.9477,283600.0
2005-06-03 10:30:00,96.56,97.15,96.52,96.67,215500.0,87.9386,88.4759,87.9021,88.0387,215500.0
2005-06-03 11:00:00,96.64,96.69,95.88,95.9,272300.0,88.0114,88.0569,87.3193,87.3375,272300.0
2005-06-03 11:30:00,95.91,96.09,95.19,95.28,329400.0,87.3466,87.5105,86.6909,86.7728,329400.0
2005-06-03 12:00:00,95.28,95.43,94.18,94.3,305700.0,86.7728,86.9094,85.7711,85.8803,305700.0
2005-06-03 12:30:00,94.28,94.85,94.26,94.66,177800.0,85.8621,86.3812,85.8439,86.2082,177800.0
2005-06-03 13:00:00,94.67,94.86,94.67,94.85,119000.0,86.2173,86.3903,86.2173,86.3812,119000.0
2005-06-03 13:30:00,94.85,94.85,94.55,94.79,131000.0,86.3812,86.3812,86.108,86.3266,131000.0
2005-06-03 14:00:00,94.8,94.81,94.25,94.35,125400.0,86.3357,86.3448,85.8348,85.9259,125400.0
2005-06-03 14:30:00,94.3,94.58,94.13,94.45,125200.0,85.8803,86.1353,85.7255,86.0169,125200.0
2005-06-03 15:00:00,94.46,94.76,94.35,94.41,98200.0,86.0261,86.2993,85.9259,85.9805,98200.0
2005-06-03 15:30:00,94.42,94.45,94.0,94.14,302700.0,85.9896,86.0169,85.6071,85.7346,302700.0
2005-06-06 09:30:00,94.75,95.09,93.81,93.89,279700.0,86.2902,86.5998,85.4341,85.5069,279700.0
2005-06-06 10:00:00,93.89,93.89,93.2,93.61,263900.0,85.5069,85.5069,84.8786,85.2519,263900.0
2005-06-06 10:30:00,93.61,94.04,93.47,93.77,155500.0,85.2519,85.6436,85.1244,85.3977,155500.0
2005-06-06 11:00:00,93.77,94.3,93.76,94.15,111900.0,85.3977,85.8803,85.3886,85.7437,111900.0
2005-06-06 11:30:00,94.15,94.66,94.02,94.51,77000.0,85.7437,86.2082,85.6253,86.0716,77000.0
2005-06-06 12:00:00,94.51,95.35,94.51,95.19,103000.0,86.0716,86.8366,86.0716,86.6909,103000.0
2005-06-06 12:30:00,95.2,95.25,94.87,94.94,86300.0,86.7,86.7455,86.3994,86.4632,86300.0
2005-06-06 13:00:00,94.93,94.95,94.8,94.91,77300.0,86.4541,86.4723,86.3357,86.4359,77300.0
2005-06-06 13:30:00,94.94,95.25,94.86,95.01,85000.0,86.4632,86.7455,86.3903,86.5269,85000.0
2005-06-06 14:00:00,95.05,95.24,95.0,95.11,82500.0,86.5634,86.7364,86.5178,86.618,82500.0
2005-06-06 14:30:00,95.14,95.34,95.1,95.29,62600.0,86.6453,86.8275,86.6089,86.7819,62600.0
2005-06-06 15:00:00,95.29,95.46,95.13,95.35,105300.0,86.7819,86.9368,86.6362,86.8366,105300.0
2005-06-06 15:30:00,95.35,95.41,94.91,95.03,199500.0,86.8366,86.8912,86.4359,86.5452,199500.0
2005-06-07 09:30:00,95.26,95.85,94.94,95.82,322000.0,86.7546,87.2919,86.4632,87.2646,322000.0
2005-06-07 10:00:00,95.8,96.88,95.75,96.79,339700.0,87.2464,88.23,87.2009,88.148,339700.0
2005-06-07 10:30:00,96.82,96.99,96.24,96.43,201000.0,88.1753,88.3302,87.6471,87.8202,201000.0
2005-06-07 11:00:00,96.41,96.68,96.38,96.5,82000.0,87.8019,88.0478,87.7746,87.8839,82000.0
2005-06-07 11:30:00,96.44,96.58,96.31,96.55,82900.0,87.8293,87.9568,87.7109,87.9294,82900.0
2005-06-07 12:00:00,96.47,96.53,96.09,96.18,63300.0,87.8566,87.9112,87.5105,87.5925,63300.0
2005-06-07 12:30:00,96.18,96.54,96.1,96.49,63600.0,87.5925,87.9203,87.5196,87.8748,63600.0
2005-06-07 13:00:00,96.49,96.55,96.4,96.46,76200.0,87.8748,87.9294,87.7928,87.8475,76200.0
2005-06-07 13:30:00,96.47,96.65,96.21,96.41,91500.0,87.8566,88.0205,87.6198,87.8019,91500.0
2005-06-07 14:00:00,96.42,96.47,95.9,96.39,177600.0,87.8111,87.8566,87.3375,87.7837,177600.0
2005-06-07 14:30:00,96.42,96.99,96.41,96.84,161500.0,87.8111,88.3302,87.8019,88.1936,161500.0
2005-06-07 15:00:00,96.84,96.86,96.51,96.64,149700.0,88.1936,88.2118,87.893,88.0114,149700.0
2005-06-07 15:30:00,96.63,96.67,95.6,96.21,350900.0,88.0023,88.0387,87.0643,87.6198,350900.0
2005-06-08 09:30:00,96.65,96.75,95.5,95.86,208100.0,88.0205,88.1116,86.9732,87.3011,208100.0
2005-06-08 10:00:00,95.93,95.93,95.11,95.27,179100.0,87.3648,87.3648,86.618,86.7637,179100.0
2005-06-08 10:30:00,95.24,95.6,95.0,95.44,169200.0,86.7364,87.0643,86.5178,86.9186,169200.0
2005-06-08 11:00:00,95.44,95.98,95.34,95.94,84700.0,86.9186,87.4103,86.8275,87.3739,84700.0
2005-06-08 11:30:00,95.94,95.95,95.63,95.76,47500.0,87.3739,87.383,87.0916,87.21,47500.0
2005-06-08 12:00:00,95.81,95.89,95.62,95.75,35100.0,87.2555,87.3284,87.0825,87.2009,35100.0
2005-06-08 12:30:00,95.75,95.78,95.6,95.62,27900.0,87.2009,87.2282,87.0643,87.0825,27900.0
2005-06-08 13:00:00,95.63,95.69,95.35,95.43,42800.0,87.0916,87.1462,86.8366,86.9094,42800.0
2005-06-08 13:30:00,95.43,95.62,95.0,95.12,87900.0,86.9094,87.0825,86.5178,86.6271,87900.0
2005-06-08 14:00:00,95.13,95.16,94.64,94.65,215300.0,86.6362,86.6636,86.19,86.1991,215300.0
2005-06-08 14:30:00,94.64,94.8,94.25,94.32,207300.0,86.19,86.3357,85.8348,85.8986,207300.0
2005-06-08 15:00:00,94.35,94.69,94.24,94.47,112100.0,85.9259,86.2355,85.8257,86.0352,112100.0
2005-06-08 15:30:00,94.47,95.25,94.38,94.95,236800.0,86.0352,86.7455,85.9532,86.4723,236800.0
2005-06-09 09:30:00,94.48,94.93,93.77,94.22,327600.0,86.0443,86.4541,85.3977,85.8075,327600.0
2005-06-09 10:00:00,94.22,94.23,93.27,93.31,461500.0,85.8075,85.8166,84.9423,84.9787,461500.0
2005-06-09 10:30:00,93.3,93.5,92.75,93.5,422100.0,84.9696,85.1518,84.4687,85.1518,422100.0
2005-06-09 11:00:00,93.5,94.6,93.49,94.16,245900.0,85.1518,86.1536,85.1427,85.7528,245900.0
2005-06-09 11:30:00,94.16,95.77,94.13,95.76,385600.0,85.7528,87.2191,85.7255,87.21,385600.0
2005-06-09 12:00:00,95.77,96.38,95.66,96.3,296400.0,87.2191,87.7746,87.1189,87.7018,296400.0
2005-06-09 12:30:00,96.3,96.44,95.8,95.8,157500.0,87.7018,87.8293,87.2464,87.2464,157500.0
2005-06-09 13:00:00,95.79,95.94,95.38,95.53,132100.0,87.2373,87.3739,86.8639,87.0005,132100.0
2005-06-09 13:30:00,95.45,95.89,95.44,95.57,70400.0,86.9277,87.3284,86.9186,87.0369,70400.0
2005-06-09 14:00:00,95.61,95.61,95.01,95.01,162800.0,87.0734,87.0734,86.5269,86.5269,162800.0
2005-06-09 14:30:00,95.01,95.43,94.89,95.33,111100.0,86.5269,86.9094,86.4177,86.8184,111100.0
2005-06-09 15:00:00,95.35,96.25,95.25,95.9,547000.0,86.8366,87.6562,86.7455,87.3375,547000.0
2005-06-09 15:30:00,95.92,97.4,95.86,97.12,633500.0,87.3557,88.7036,87.3011,88.4486,633500.0
2005-06-10 09:30:00,97.9,98.87,97.7,97.91,520000.0,89.1589,90.0423,88.9768,89.168,520000.0
2005-06-10 10:00:00,97.91,97.95,96.31,96.86,454400.0,89.168,89.2044,87.7109,88.2118,454400.0
2005-06-10 10:30:00,96.83,97.73,96.66,97.41,263300.0,88.1844,89.0041,88.0296,88.7127,263300.0
2005-06-10 11:00:00,97.42,97.44,96.84,96.97,187000.0,88.7218,88.74,88.1936,88.3119,187000.0
2005-06-10 11:30:00,97.0,97.05,96.43,96.51,124900.0,88.3393,88.3848,87.8202,87.893,124900.0
2005-06-10 12:00:00,96.5,96.67,95.94,96.08,178400.0,87.8839,88.0387,87.3739,87.5014,178400.0
2005-06-10 12:30:00,96.06,96.25,96.06,96.12,71400.0,87.4832,87.6562,87.4832,87.5378,71400.0
2005-06-10 13:00:00,96.12,96.33,96.02,96.06,71600.0,87.5378,87.7291,87.4468,87.4832,71600.0
2005-06-10 13:30:00,96.03,96.45,96.0,96.15,64900.0,87.4559,87.8384,87.4286,87.5652,64900.0
2005-06-10 14:00:00,96.11,96.33,96.02,96.24,68500.0,87.5287,87.7291,87.4468,87.6471,68500.0
2005-06-10 14:30:00,96.28,96.35,95.65,95.68,119500.0,87.6836,87.7473,87.1098,87.1371,119500.0
2005-06-10 15:00:00,95.7,96.32,95.68,96.22,143000.0,87.1553,87.72,87.1371,87.6289,143000.0
2005-06-10 15:30:00,96.25,96.9,96.2,96.5,263600.0,87.6562,88.2482,87.6107,87.8839,263600.0
2005-06-13 09:30:00,95.91,96.21,95.34,95.71,310800.0,87.3466,87.6198,86.8275,87.1644,310800.0
2005-06-13 10:00:00,95.75,95.77,94.65,94.72,317000.0,87.2009,87.2191,86.1991,86.2628,317000.0
2005-06-13 10:30:00,94.7,95.9,94.68,95.83,279700.0,86.2446,87.3375,86.2264,87.2737,279700.0
2005-06-13 11:00:00,95.74,96.1,95.0,95.5,188800.0,87.1918,87.5196,86.5178,86.9732,188800.0
2005-06-13 11:30:00,95.49,95.59,95.23,95.53,113500.0,86.9641,87.0552,86.7273,87.0005,113500.0
2005-06-13 12:00:00,95.53,95.68,95.34,95.53,85700.0,87.0005,87.1371,86.8275,87.0005,85700.0
2005-06-13 12:30:00,95.53,95.57,95.29,95.42,114600.0,87.0005,87.0369,86.7819,86.9003,114600.0
2005-06-13 13:00:00,95.47,95.95,95.35,95.93,98300.0,86.9459,87.383,86.8366,87.3648,98300.0
2005-06-13 13:30:00,95.94,95.95,95.59,95.74,76800.0,87.3739,87.383,87.0552,87.1918,76800.0
2005-06-13 14:00:00,95.74,95.94,95.62,95.63,119000.0,87.1918,87.3739,87.0825,87.0916,119000.0
2005-06-13 14:30:00,95.64,96.07,95.52,95.9,98900.0,87.1007,87.4923,86.9914,87.3375,98900.0
2005-06-13 15:00:00,95.95,96.15,95.56,95.78,127300.0,87.383,87.5652,87.0278,87.2282,127300.0
2005-06-13 15:30:00,95.84,96.38,95.79,96.29,176900.0,87.2828,87.7746,87.2373,87.6927,176900.0
2005-06-14 09:30:00,95.85,96.79,95.79,96.54,295500.0,87.2919,88.148,87.2373,87.9203,295500.0
2005-06-14 10:00:00,96.58,96.7,96.0,96.22,145700.0,87.9568,88.0661,87.4286,87.6289,145700.0
2005-06-14 10:30:00,96.13,96.69,96.13,96.69,98700.0,87.5469,88.0569,87.5469,88.0569,98700.0
2005-06-14 11:00:00,96.68,97.24,96.61,96.8,187000.0,88.0478,88.5578,87.9841,88.1571,187000.0
2005-06-14 11:30:00,96.81,97.0,96.67,96.95,70800.0,88.1662,88.3393,88.0387,88.2937,70800.0
2005-06-14 12:00:00,96.9,96.9,96.57,96.61,90200.0,88.2482,88.2482,87.9477,87.9841,90200.0
2005-06-14 12:30:00,96.68,96.84,96.6,96.79,33800.0,88.0478,88.1936,87.975,88.148,33800.0
2005-06-14 13:00:00,96.8,96.87,96.71,96.84,33100.0,88.1571,88.2209,88.0752,88.1936,33100.0
2005-06-14 13:30:00,96.84,97.4,96.82,97.39,79200.0,88.1936,88.7036,88.1753,88.6944,79200.0
2005-06-14 14:00:00,97.41,97.92,97.39,97.92,226300.0,88.7127,89.1771,88.6944,89.1771,226300.0
2005-06-14 14:30:00,97.93,98.6,97.82,98.22,362800.0,89.1862,89.7964,89.0861,89.4503,362800.0
2005-06-14 15:00:00,98.22,98.54,98.13,98.47,173600.0,89.4503,89.7418,89.3684,89.678,173600.0
2005-06-14 15:30:00,98.49,98.54,97.88,98.25,194200.0,89.6962,89.7418,89.1407,89.4777,194200.0
2005-06-15 09:30:00,99.3,99.75,98.55,98.55,508800.0,90.4339,90.8437,89.7509,89.7509,508800.0
2005-06-15 10:00:00,98.7,99.25,98.67,99.06,316600.0,89.8875,90.3884,89.8602,90.2153,316600.0
2005-06-15 10:30:00,99.08,99.08,98.34,98.48,377500.0,90.2335,90.2335,89.5596,89.6871,377500.0
2005-06-15 11:00:00,98.47,99.2,98.44,99.02,131500.0,89.678,90.3428,89.6507,90.1789,131500.0
2005-06-15 11:30:00,99.01,99.11,98.64,98.73,136100.0,90.1698,90.2609,89.8328,89.9148,136100.0
2005-06-15 12:00:00,98.74,98.93,98.72,98.77,130100.0,89.9239,90.0969,89.9057,89.9512,130100.0
2005-06-15 12:30:00,98.82,99.03,98.77,99.02,142000.0,89.9968,90.188,89.9512,90.1789,142000.0
2005-06-15 13:00:00,99.01,99.39,98.97,99.2,124000.0,90.1698,90.5159,90.1334,90.3428,124000.0
2005-06-15 13:30:00,99.21,99.42,99.1,99.35,106700.0,90.3519,90.5432,90.2518,90.4794,106700.0
2005-06-15 14:00:00,99.38,99.45,98.75,99.35,264500.0,90.5068,90.5705,89.933,90.4794,264500.0
2005-06-15 14:30:00,99.36,99.75,99.16,99.6,200600.0,90.4885,90.8437,90.3064,90.7071,200600.0
2005-06-15 15:00:00,99.6,100.15,99.54,99.94,268100.0,90.7071,91.208,90.6525,91.0168,268100.0
2005-06-15 15:30:00,99.95,100.85,99.91,100.73,569300.0,91.0259,91.8455,90.9894,91.7362,569300.0
2005-06-16 09:30:00,100.7,100.97,100.11,100.64,405000.0,91.7089,91.9548,91.1716,91.6543,405000.0
2005-06-16 10:00:00,100.65,102.0,100.65,101.85,371600.0,91.6634,92.8928,91.6634,92.7562,371600.0
2005-06-16 10:30:00,101.91,102.52,101.68,101.84,326400.0,92.8109,93.3664,92.6014,92.7471,326400.0
2005-06-16 11:00:00,101.84,102.26,101.66,102.09,132000.0,92.7471,93.1296,92.5832,92.9748,132000.0
2005-06-16 11:30:00,102.08,102.1,101.75,102.04,170400.0,92.9657,92.9839,92.6652,92.9293,170400.0
2005-06-16 12:00:00,102.04,102.4,101.97,102.36,223200.0,92.9293,93.2571,92.8655,93.2207,223200.0
2005-06-16 12:30:00,102.37,102.42,102.22,102.22,197500.0,93.2298,93.2753,93.0932,93.0932,197500.0
2005-06-16 13:00:00,102.23,102.32,102.19,102.31,123900.0,93.1023,93.1843,93.0659,93.1752,123900.0
2005-06-16 13:30:00,102.33,102.63,102.2,102.36,172400.0,93.1934,93.4666,93.075,93.2207,172400.0
2005-06-16 14:00:00,102.36,102.54,102.24,102.35,84500.0,93.2207,93.3846,93.1114,93.2116,84500.0
2005-06-16 14:30:00,102.36,102.6,102.28,102.59,84100.0,93.2207,93.4393,93.1478,93.4302,84100.0
2005-06-16 15:00:00,102.6,102.87,102.4,102.72,222000.0,93.4393,93.6852,93.2571,93.5485,222000.0
2005-06-16 15:30:00,102.72,103.29,102.72,103.22,438100.0,93.5485,94.0677,93.5485,94.0039,438100.0
2005-06-17 09:30:00,106.65,107.45,105.65,106.47,1050000.0,97.1277,97.8562,96.2169,96.9637,1050000.0
2005-06-17 10:00:00,106.46,106.57,104.71,105.0,778900.0,96.9546,97.0548,95.3609,95.625,778900.0
2005-06-17 10:30:00,105.0,105.42,104.5,105.32,470500.0,95.625,96.0075,95.1696,95.9164,470500.0
2005-06-17 11:00:00,105.34,106.01,105.01,105.15,301900.0,95.9346,96.5448,95.6341,95.7616,301900.0
2005-06-17 11:30:00,105.14,106.21,105.12,106.04,250400.0,95.7525,96.7269,95.7343,96.5721,250400.0
2005-06-17 12:00:00,106.03,106.05,105.61,105.63,171000.0,96.563,96.5812,96.1805,96.1987,171000.0
2005-06-17 12:30:00,105.63,105.82,105.34,105.39,174600.0,96.1987,96.3718,95.9346,95.9802,174600.0
2005-06-17 13:00:00,105.39,105.42,104.6,105.02,277400.0,95.9802,96.0075,95.2607,95.6432,277400.0
2005-06-17 13:30:00,105.02,105.15,104.68,104.76,166900.0,95.6432,95.7616,95.3335,95.4064,166900.0
2005-06-17 14:00:00,104.76,104.76,103.8,103.84,414900.0,95.4064,95.4064,94.5321,94.5685,414900.0
2005-06-17 14:30:00,103.84,104.24,103.33,103.91,447700.0,94.5685,94.9328,94.1041,94.6323,447700.0
2005-06-17 15:00:00,103.9,104.32,103.88,104.25,334500.0,94.6232,95.0057,94.605,94.9419,334500.0
2005-06-17 15:30:00,104.21,104.98,104.21,104.71,346000.0,94.9055,95.6068,94.9055,95.3609,346000.0
2005-06-20 09:30:00,103.6,103.61,102.47,102.64,527600.0,94.35,94.3591,93.3209,93.4757,527600.0
2005-06-20 10:00:00,102.65,102.9,101.67,102.0,499200.0,93.4848,93.7125,92.5923,92.8928,499200.0
2005-06-20 10:30:00,102.0,102.94,101.21,101.7,409400.0,92.8928,93.7489,92.1734,92.6196,409400.0
2005-06-20 11:00:00,101.67,101.73,100.8,101.31,435100.0,92.5923,92.6469,91.8,92.2644,435100.0
2005-06-20 11:30:00,101.31,101.42,101.06,101.25,204600.0,92.2644,92.3646,92.0368,92.2098,204600.0
2005-06-20 12:00:00,101.28,101.5,101.1,101.38,204200.0,92.2371,92.4375,92.0732,92.3282,204200.0
2005-06-20 12:30:00,101.34,101.43,100.85,100.87,199700.0,92.2918,92.3737,91.8455,91.8637,199700.0
2005-06-20 13:00:00,100.87,100.89,100.5,100.6,181000.0,91.8637,91.8819,91.5268,91.6178,181000.0
2005-06-20 13:30:00,100.62,100.97,100.52,100.82,197600.0,91.636,91.9548,91.545,91.8182,197600.0
2005-06-20 14:00:00,100.78,100.84,100.11,100.37,243900.0,91.7818,91.8364,91.1716,91.4084,243900.0
2005-06-20 14:30:00,100.37,101.25,100.37,100.79,249600.0,91.4084,92.2098,91.4084,91.7909,249600.0
2005-06-20 15:00:00,100.8,100.96,100.5,100.66,200500.0,91.8,91.9457,91.5268,91.6725,200500.0
2005-06-20 15:30:00,100.69,100.79,100.58,100.71,348200.0,91.6998,91.7909,91.5996,91.718,348200.0
2005-06-21 09:30:00,101.6,101.7,99.07,99.42,696900.0,92.5285,92.6196,90.2244,90.5432,696900.0
2005-06-21 10:00:00,99.4,100.93,99.22,100.84,568600.0,90.525,91.9184,90.361,91.8364,568600.0
2005-06-21 10:30:00,100.81,101.02,100.36,100.92,247100.0,91.8091,92.0003,91.3993,91.9093,247100.0
2005-06-21 11:00:00,100.92,101.21,99.91,99.99,209500.0,91.9093,92.1734,90.9894,91.0623,209500.0
2005-06-21 11:30:00,99.9,100.24,99.83,100.07,158300.0,90.9803,91.29,90.9166,91.1352,158300.0
2005-06-21 12:00:00,100.07,100.37,99.91,100.33,133300.0,91.1352,91.4084,90.9894,91.3719,133300.0
2005-06-21 12:30:00,100.34,100.49,100.31,100.34,81400.0,91.381,91.5177,91.3537,91.381,81400.0
2005-06-21 13:00:00,100.33,100.52,100.06,100.36,69600.0,91.3719,91.545,91.126,91.3993,69600.0
2005-06-21 13:30:00,100.31,100.5,100.28,100.39,101500.0,91.3537,91.5268,91.3264,91.4266,101500.0
2005-06-21 14:00:00,100.37,100.46,100.28,100.45,83800.0,91.4084,91.4903,91.3264,91.4812,83800.0
2005-06-21 14:30:00,100.43,100.58,100.34,100.4,108800.0,91.463,91.5996,91.381,91.4357,108800.0
2005-06-21 15:00:00,100.42,100.84,100.37,100.44,175400.0,91.4539,91.8364,91.4084,91.4721,175400.0
2005-06-21 15:30:00,100.49,100.7,100.38,100.5,168800.0,91.5177,91.7089,91.4175,91.5268,168800.0
2005-06-22 09:30:00,100.9,101.5,99.55,99.92,309400.0,91.891,92.4375,90.6616,90.9985,309400.0
2005-06-22 10:00:00,99.92,100.17,99.35,99.5,322500.0,90.9985,91.2262,90.4794,90.616,322500.0
2005-06-22 10:30:00,99.54,100.22,99.32,99.96,229500.0,90.6525,91.2718,90.4521,91.035,229500.0
2005-06-22 11:00:00,100.0,100.35,99.84,100.03,179500.0,91.0714,91.3902,90.9257,91.0987,179500.0
2005-06-22 11:30:00,100.0,100.28,99.84,100.21,92500.0,91.0714,91.3264,90.9257,91.2627,92500.0
2005-06-22 12:00:00,100.16,101.04,100.04,100.97,169200.0,91.2171,92.0185,91.1078,91.9548,169200.0
2005-06-22 12:30:00,100.96,101.22,100.52,101.19,116100.0,91.9457,92.1825,91.545,92.1552,116100.0
2005-06-22 13:00:00,101.17,101.46,100.92,100.95,132100.0,92.1369,92.401,91.9093,91.9366,132100.0
2005-06-22 13:30:00,100.95,101.1,100.76,100.85,97400.0,91.9366,92.0732,91.7635,91.8455,97400.0
2005-06-22 14:00:00,100.85,100.85,100.34,100.63,100400.0,91.8455,91.8455,91.381,91.6452,100400.0
2005-06-22 14:30:00,100.63,101.0,100.41,100.84,86100.0,91.6452,91.9821,91.4448,91.8364,86100.0
2005-06-22 15:00:00,100.79,101.07,100.66,100.95,109400.0,91.7909,92.0459,91.6725,91.9366,109400.0
2005-06-22 15:30:00,100.94,101.3,100.81,101.27,188300.0,91.9275,92.2553,91.8091,92.228,188300.0
2005-06-23 09:30:00,102.56,102.56,101.31,101.93,290000.0,93.4028,93.4028,92.2644,92.8291,290000.0
2005-06-23 10:00:00,101.93,101.99,100.71,101.31,272000.0,92.8291,92.8837,91.718,92.2644,272000.0
2005-06-23 10:30:00,101.26,101.53,101.05,101.5,148800.0,92.2189,92.4648,92.0277,92.4375,148800.0
2005-06-23 11:00:00,101.52,102.2,101.45,102.13,206200.0,92.4557,93.075,92.3919,93.0112,206200.0
2005-06-23 11:30:00,102.13,102.39,102.0,102.0,144000.0,93.0112,93.248,92.8928,92.8928,144000.0
2005-06-23 12:00:00,102.0,102.11,101.78,102.0,87300.0,92.8928,92.993,92.6925,92.8928,87300.0
2005-06-23 12:30:00,102.0,102.08,101.7,101.94,73800.0,92.8928,92.9657,92.6196,92.8382,73800.0
2005-06-23 13:00:00,101.85,101.98,101.67,101.87,51300.0,92.7562,92.8746,92.5923,92.7744,51300.0
2005-06-23 13:30:00,101.82,101.88,100.66,100.7,211400.0,92.7289,92.7835,91.6725,91.7089,211400.0
2005-06-23 14:00:00,100.71,100.83,100.06,100.32,162500.0,91.718,91.8273,91.126,91.3628,162500.0
2005-06-23 14:30:00,100.36,100.86,100.31,100.5,103600.0,91.3993,91.8546,91.3537,91.5268,103600.0
2005-06-23 15:00:00,100.5,100.55,99.94,99.95,185500.0,91.5268,91.5723,91.0168,91.0259,185500.0
2005-06-23 15:30:00,99.96,100.5,99.89,100.39,212800.0,91.035,91.5268,90.9712,91.4266,212800.0
2005-06-24 09:30:00,99.6,100.3,99.21,100.22,296200.0,90.7071,91.3446,90.3519,91.2718,296200.0
2005-06-24 10:00:00,100.21,100.24,97.7,97.86,587900.0,91.2627,91.29,88.9768,89.1225,587900.0
2005-06-24 10:30:00,97.85,98.65,97.47,98.58,450600.0,89.1134,89.8419,88.7673,89.7782,450600.0
2005-06-24 11:00:00,98.65,98.99,98.6,98.83,192300.0,89.8419,90.1516,89.7964,90.0059,192300.0
2005-06-24 11:30:00,98.82,99.03,98.31,98.31,177800.0,89.9968,90.188,89.5323,89.5323,177800.0
2005-06-24 12:00:00,98.29,98.39,97.95,98.0,128500.0,89.5141,89.6052,89.2044,89.25,128500.0
2005-06-24 12:30:00,98.0,98.23,97.86,97.91,110300.0,89.25,89.4594,89.1225,89.168,110300.0
2005-06-24 13:00:00,97.93,97.97,97.43,97.8,179600.0,89.1862,89.2227,88.7309,89.0678,179600.0
2005-06-24 13:30:00,97.8,97.83,97.14,97.16,238200.0,89.0678,89.0952,88.4668,88.485,238200.0
2005-06-24 14:00:00,97.14,97.21,96.5,97.14,306900.0,88.4668,88.5305,87.8839,88.4668,306900.0
2005-06-24 14:30:00,97.14,97.28,96.98,96.98,218400.0,88.4668,88.5943,88.3211,88.3211,218400.0
2005-06-24 15:00:00,96.99,97.5,96.95,97.5,179500.0,88.3302,88.7946,88.2937,88.7946,179500.0
2005-06-24 15:30:00,97.55,98.19,97.5,98.08,275400.0,88.8402,89.423,88.7946,89.3228,275400.0
2005-06-27 09:30:00,97.5,98.6,97.44,98.27,296000.0,88.7946,89.7964,88.74,89.4959,296000.0
2005-06-27 10:00:00,98.26,99.14,97.9,99.13,250100.0,89.4868,90.2882,89.1589,90.2791,250100.0
2005-06-27 10:30:00,99.13,99.64,98.81,98.89,254500.0,90.2791,90.7435,89.9877,90.0605,254500.0
2005-06-27 11:00:00,98.88,99.61,98.8,99.23,126400.0,90.0514,90.7162,89.9785,90.3702,126400.0
2005-06-27 11:30:00,99.21,99.36,98.92,99.21,99600.0,90.3519,90.4885,90.0878,90.3519,99600.0
2005-06-27 12:00:00,99.2,99.48,99.11,99.48,83000.0,90.3428,90.5978,90.2609,90.5978,83000.0
2005-06-27 12:30:00,99.5,99.6,99.26,99.33,86300.0,90.616,90.7071,90.3975,90.4612,86300.0
2005-06-27 13:00:00,99.3,99.85,99.24,99.78,87200.0,90.4339,90.9348,90.3793,90.871,87200.0
2005-06-27 13:30:00,99.81,99.81,99.25,99.26,105500.0,90.8984,90.8984,90.3884,90.3975,105500.0
2005-06-27 14:00:00,99.27,99.54,99.06,99.39,116800.0,90.4066,90.6525,90.2153,90.5159,116800.0
2005-06-27 14:30:00,99.44,99.76,99.29,99.48,121800.0,90.5614,90.8528,90.4248,90.5978,121800.0
2005-06-27 15:00:00,99.47,99.69,99.36,99.5,111100.0,90.5887,90.7891,90.4885,90.616,111100.0
2005-06-27 15:30:00,99.5,99.58,99.35,99.45,135900.0,90.616,90.6889,90.4794,90.5705,135900.0
2005-06-28 09:30:00,100.37,101.15,99.92,100.84,313700.0,91.4084,92.1187,90.9985,91.8364,313700.0
2005-06-28 10:00:00,100.85,101.75,100.85,101.47,321500.0,91.8455,92.6652,91.8455,92.4102,321500.0
2005-06-28 10:30:00,101.45,101.48,101.22,101.37,184100.0,92.3919,92.4193,92.1825,92.3191,184100.0
2005-06-28 11:00:00,101.4,101.67,101.37,101.49,150200.0,92.3464,92.5923,92.3191,92.4284,150200.0
2005-06-28 11:30:00,101.49,101.7,101.37,101.6,124200.0,92.4284,92.6196,92.3191,92.5285,124200.0
2005-06-28 12:00:00,101.6,101.68,101.41,101.49,152000.0,92.5285,92.6014,92.3555,92.4284,152000.0
2005-06-28 12:30:00,101.44,101.81,101.4,101.61,77700.0,92.3828,92.7198,92.3464,92.5377,77700.0
2005-06-28 13:00:00,101.62,102.39,101.58,102.24,168400.0,92.5468,93.248,92.5103,93.1114,168400.0
2005-06-28 13:30:00,102.28,102.34,101.91,102.03,111200.0,93.1478,93.2025,92.8109,92.9202,111200.0
2005-06-28 14:00:00,102.03,102.15,101.7,101.73,120800.0,92.9202,93.0294,92.6196,92.6469,120800.0
2005-06-28 14:30:00,101.73,102.1,101.73,102.04,86200.0,92.6469,92.9839,92.6469,92.9293,86200.0
2005-06-28 15:00:00,102.04,102.14,101.95,101.97,129400.0,92.9293,93.0203,92.8473,92.8655,129400.0
2005-06-28 15:30:00,101.98,102.21,101.97,102.05,216000.0,92.8746,93.0841,92.8655,92.9384,216000.0
2005-06-29 09:30:00,102.05,102.34,100.98,101.14,323400.0,92.9384,93.2025,91.9639,92.1096,323400.0
2005-06-29 10:00:00,101.13,101.39,100.92,101.31,225100.0,92.1005,92.3373,91.9093,92.2644,225100.0
2005-06-29 10:30:00,101.34,101.82,101.0,101.79,179700.0,92.2918,92.7289,91.9821,92.7016,179700.0
2005-06-29 11:00:00,101.79,102.32,101.51,102.22,209700.0,92.7016,93.1843,92.4466,93.0932,209700.0
2005-06-29 11:30:00,102.2,102.23,101.91,102.02,97100.0,93.075,93.1023,92.8109,92.911,97100.0
2005-06-29 12:00:00,102.02,102.03,101.54,101.6,84600.0,92.911,92.9202,92.4739,92.5285,84600.0
2005-06-29 12:30:00,101.6,101.82,101.54,101.61,56100.0,92.5285,92.7289,92.4739,92.5377,56100.0
2005-06-29 13:00:00,101.64,101.64,101.22,101.38,93300.0,92.565,92.565,92.1825,92.3282,93300.0
2005-06-29 13:30:00,101.39,101.62,101.27,101.53,72500.0,92.3373,92.5468,92.228,92.4648,72500.0
2005-06-29 14:00:00,101.48,101.75,101.36,101.51,50800.0,92.4193,92.6652,92.31,92.4466,50800.0
2005-06-29 14:30:00,101.49,101.79,101.1,101.25,95700.0,92.4284,92.7016,92.0732,92.2098,95700.0
2005-06-29 15:00:00,101.22,101.4,101.07,101.22,84200.0,92.1825,92.3464,92.0459,92.1825,84200.0
2005-06-29 15:30:00,101.25,101.58,101.15,101.46,141700.0,92.2098,92.5103,92.1187,92.401,141700.0
2005-06-30 09:30:00,102.18,103.01,102.04,102.4,281200.0,93.0568,93.8127,92.9293,93.2571,281200.0
2005-06-30 10:00:00,102.37,102.49,102.22,102.4,118600.0,93.2298,93.3391,93.0932,93.2571,118600.0
2005-06-30 10:30:00,102.43,102.72,102.42,102.5,91600.0,93.2844,93.5485,93.2753,93.3482,91600.0
2005-06-30 11:00:00,102.51,102.57,102.23,102.41,69200.0,93.3573,93.4119,93.1023,93.2662,69200.0
2005-06-30 11:30:00,102.41,102.47,101.7,101.75,127300.0,93.2662,93.3209,92.6196,92.6652,127300.0
2005-06-30 12:00:00,101.72,102.1,101.7,102.09,61800.0,92.6378,92.9839,92.6196,92.9748,61800.0
2005-06-30 12:30:00,102.09,102.18,101.93,102.11,122600.0,92.9748,93.0568,92.8291,92.993,122600.0
2005-06-30 13:00:00,102.11,102.21,102.06,102.19,71700.0,92.993,93.0841,92.9475,93.0659,71700.0
2005-06-30 13:30:00,102.14,102.22,101.82,102.09,86700.0,93.0203,93.0932,92.7289,92.9748,86700.0
2005-06-30 14:00:00,102.14,102.25,100.72,101.14,266500.0,93.0203,93.1205,91.7271,92.1096,266500.0
2005-06-30 14:30:00,101.14,102.05,100.77,101.8,249700.0,92.1096,92.9384,91.7727,92.7107,249700.0
2005-06-30 15:00:00,101.82,102.16,101.29,101.99,194600.0,92.7289,93.0385,92.2462,92.8837,194600.0
2005-06-30 15:30:00,101.98,102.02,101.2,101.35,231200.0,92.8746,92.911,92.1643,92.3009,231200.0
2005-07-01 09:30:00,101.8,102.23,100.81,100.94,168000.0,92.7107,93.1023,91.8091,91.9275,168000.0
2005-07-01 10:00:00,100.98,100.99,99.7,100.18,294300.0,91.9639,91.973,90.7982,91.2353,294300.0
2005-07-01 10:30:00,100.15,100.36,99.74,99.92,115800.0,91.208,91.3993,90.8346,90.9985,115800.0
2005-07-01 11:00:00,99.87,100.06,99.65,100.02,118500.0,90.953,91.126,90.7527,91.0896,118500.0
2005-07-01 11:30:00,100.03,100.06,99.75,99.83,59700.0,91.0987,91.126,90.8437,90.9166,59700.0
2005-07-01 12:00:00,99.82,99.85,99.51,99.53,61200.0,90.9075,90.9348,90.6252,90.6434,61200.0
2005-07-01 12:30:00,99.54,99.95,99.49,99.69,69100.0,90.6525,91.0259,90.6069,90.7891,69100.0
2005-07-01 13:00:00,99.69,99.97,99.6,99.94,60500.0,90.7891,91.0441,90.7071,91.0168,60500.0
2005-07-01 13:30:00,99.9,100.24,99.83,100.08,49900.0,90.9803,91.29,90.9166,91.1443,49900.0
2005-07-01 14:00:00,100.04,100.11,99.71,99.76,59000.0,91.1078,91.1716,90.8073,90.8528,59000.0
2005-07-01 14:30:00,99.79,100.04,99.6,99.96,92700.0,90.8802,91.1078,90.7071,91.035,92700.0
2005-07-01 15:00:00,99.95,100.0,99.78,99.86,72600.0,91.0259,91.0714,90.871,90.9439,72600.0
2005-07-01 15:30:00,99.87,100.46,99.85,100.46,191600.0,90.953,91.4903,90.9348,91.4903,191600.0
2005-07-05 09:30:00,98.47,99.88,98.0,99.81,363200.0,89.678,90.9621,89.25,90.8984,363200.0
2005-07-05 10:00:00,99.73,100.99,99.35,100.87,291500.0,90.8255,91.973,90.4794,91.8637,291500.0
2005-07-05 10:30:00,100.89,100.98,100.33,100.47,205200.0,91.8819,91.9639,91.3719,91.4994,205200.0
2005-07-05 11:00:00,100.47,100.53,100.01,100.45,133200.0,91.4994,91.5541,91.0805,91.4812,133200.0
2005-07-05 11:30:00,100.49,100.54,100.04,100.04,82600.0,91.5177,91.5632,91.1078,91.1078,82600.0
2005-07-05 12:00:00,100.04,100.32,99.97,100.12,96900.0,91.1078,91.3628,91.0441,91.1807,96900.0
2005-07-05 12:30:00,100.11,100.49,100.06,100.23,96500.0,91.1716,91.5177,91.126,91.2809,96500.0
2005-07-05 13:00:00,100.23,100.33,99.79,99.8,113100.0,91.2809,91.3719,90.8802,90.8893,113100.0
2005-07-05 13:30:00,99.8,100.4,99.78,100.08,85200.0,90.8893,91.4357,90.871,91.1443,85200.0
2005-07-05 14:00:00,100.15,100.46,99.83,100.02,76300.0,91.208,91.4903,90.9166,91.0896,76300.0
2005-07-05 14:30:00,100.06,100.35,100.0,100.16,80300.0,91.126,91.3902,91.0714,91.2171,80300.0
2005-07-05 15:00:00,100.18,100.21,99.91,100.1,98000.0,91.2353,91.2627,90.9894,91.1625,98000.0
2005-07-05 15:30:00,100.14,100.89,100.0,100.7,261000.0,91.1989,91.8819,91.0714,91.7089,261000.0
2005-07-06 09:30:00,101.65,101.8,100.3,100.51,286300.0,92.5741,92.7107,91.3446,91.5359,286300.0
2005-07-06 10:00:00,100.6,101.19,99.6,99.9,286100.0,91.6178,92.1552,90.7071,90.9803,286100.0
2005-07-06 10:30:00,99.89,100.3,99.75,100.14,245600.0,90.9712,91.3446,90.8437,91.1989,245600.0
2005-07-06 11:00:00,100.2,100.26,99.72,99.86,170300.0,91.2535,91.3082,90.8164,90.9439,170300.0
2005-07-06 11:30:00,99.86,100.04,99.7,99.87,132300.0,90.9439,91.1078,90.7982,90.953,132300.0
2005-07-06 12:00:00,99.83,99.84,99.38,99.42,85900.0,90.9166,90.9257,90.5068,90.5432,85900.0
2005-07-06 12:30:00,99.42,99.71,99.11,99.47,122100.0,90.5432,90.8073,90.2609,90.5887,122100.0
2005-07-06 13:00:00,99.47,99.6,99.41,99.59,90600.0,90.5887,90.7071,90.5341,90.698,90600.0
2005-07-06 13:30:00,99.59,99.7,99.4,99.48,138300.0,90.698,90.7982,90.525,90.5978,138300.0
2005-07-06 14:00:00,99.48,99.7,99.21,99.35,144500.0,90.5978,90.7982,90.3519,90.4794,144500.0
2005-07-06 14:30:00,99.36,99.42,99.02,99.27,167100.0,90.4885,90.5432,90.1789,90.4066,167100.0
2005-07-06 15:00:00,99.29,99.56,99.05,99.28,160500.0,90.4248,90.6707,90.2062,90.4157,160500.0
2005-07-06 15:30:00,99.29,99.58,99.1,99.22,125500.0,90.4248,90.6889,90.2518,90.361,125500.0
2005-07-07 09:30:00,98.52,99.58,98.47,98.49,283600.0,89.7235,90.6889,89.678,89.6962,283600.0
2005-07-07 10:00:00,98.4,99.87,98.26,99.28,264100.0,89.6143,90.953,89.4868,90.4157,264100.0
2005-07-07 10:30:00,99.34,99.39,98.9,99.23,122000.0,90.4703,90.5159,90.0696,90.3702,122000.0
2005-07-07 11:00:00,99.2,99.8,99.1,99.8,139100.0,90.3428,90.8893,90.2518,90.8893,139100.0
2005-07-07 11:30:00,99.77,99.81,99.5,99.81,175200.0,90.8619,90.8984,90.616,90.8984,175200.0
2005-07-07 12:00:00,99.76,101.48,99.75,101.46,376200.0,90.8528,92.4193,90.8437,92.401,376200.0
2005-07-07 12:30:00,101.46,101.58,101.13,101.22,266600.0,92.401,92.5103,92.1005,92.1825,266600.0
2005-07-07 13:00:00,101.25,101.6,100.92,101.6,161100.0,92.2098,92.5285,91.9093,92.5285,161100.0
2005-07-07 13:30:00,101.65,102.35,101.58,102.21,368800.0,92.5741,93.2116,92.5103,93.0841,368800.0
2005-07-07 14:00:00,102.2,102.29,101.8,101.92,245600.0,93.075,93.1569,92.7107,92.82,245600.0
2005-07-07 14:30:00,101.92,102.0,101.52,101.89,133900.0,92.82,92.8928,92.4557,92.7927,133900.0
2005-07-07 15:00:00,101.9,102.28,101.73,102.11,226700.0,92.8018,93.1478,92.6469,92.993,226700.0
2005-07-07 15:30:00,102.11,102.58,102.1,102.38,275600.0,92.993,93.421,92.9839,93.2389,275600.0
2005-07-08 09:30:00,102.83,103.3,102.25,103.02,424500.0,93.6487,94.0768,93.1205,93.8218,424500.0
2005-07-08 10:00:00,103.0,103.33,102.49,102.91,305700.0,93.8035,94.1041,93.3391,93.7216,305700.0
2005-07-08 10:30:00,102.93,103.08,102.7,102.73,170100.0,93.7398,93.8764,93.5303,93.5577,170100.0
2005-07-08 11:00:00,102.7,102.99,102.44,102.83,95600.0,93.5303,93.7944,93.2935,93.6487,95600.0
2005-07-08 11:30:00,102.84,103.1,102.78,103.01,65400.0,93.6578,93.8946,93.6032,93.8127,65400.0
2005-07-08 12:00:00,103.04,103.58,103.02,103.55,164300.0,93.84,94.3318,93.8218,94.3044,164300.0
2005-07-08 12:30:00,103.53,103.6,103.36,103.47,185100.0,94.2862,94.35,94.1314,94.2316,185100.0
2005-07-08 13:00:00,103.47,103.5,103.18,103.3,99500.0,94.2316,94.2589,93.9675,94.0768,99500.0
2005-07-08 13:30:00,103.3,103.54,103.3,103.51,92400.0,94.0768,94.2953,94.0768,94.268,92400.0
2005-07-08 14:00:00,103.52,104.1,103.48,103.98,159300.0,94.2771,94.8053,94.2407,94.696,159300.0
2005-07-08 14:30:00,103.99,104.15,103.83,103.95,127200.0,94.7052,94.8509,94.5594,94.6687,127200.0
2005-07-08 15:00:00,103.96,104.04,103.68,103.99,143900.0,94.6778,94.7507,94.4228,94.7052,143900.0
2005-07-08 15:30:00,104.02,104.03,103.56,103.92,226300.0,94.7325,94.7416,94.3135,94.6414,226300.0
2005-07-11 09:30:00,52.5,52.93,52.4,52.46,578000.0,47.8125,48.2041,47.7214,47.7761,578000.0
2005-07-11 10:00:00,52.46,52.7,52.16,52.7,367000.0,47.7761,47.9946,47.5028,47.9946,367000.0
2005-07-11 10:30:00,52.69,53.29,52.55,53.29,368000.0,47.9855,48.532,47.858,48.532,368000.0
2005-07-11 11:00:00,53.29,53.78,53.21,53.48,629600.0,48.532,48.9782,48.4591,48.705,629600.0
2005-07-11 11:30:00,53.48,54.02,53.48,53.97,418200.0,48.705,49.1968,48.705,49.1512,418200.0
2005-07-11 12:00:00,53.98,54.1,53.8,53.91,376900.0,49.1603,49.2696,48.9964,49.0966,376900.0
2005-07-11 12:30:00,53.9,54.0,53.67,53.71,256600.0,49.0875,49.1786,48.878,48.9145,256600.0
2005-07-11 13:00:00,53.73,53.88,53.62,53.71,184500.0,48.9327,49.0693,48.8325,48.9145,184500.0
2005-07-11 13:30:00,53.71,53.85,53.38,53.45,231100.0,48.9145,49.042,48.6139,48.6777,231100.0
2005-07-11 14:00:00,53.44,53.9,53.41,53.89,205600.0,48.6686,49.0875,48.6412,49.0784,205600.0
2005-07-11 14:30:00,53.89,54.05,53.81,53.97,203100.0,49.0784,49.2241,49.0055,49.1512,203100.0
2005-07-11 15:00:00,53.97,53.97,53.62,53.71,224500.0,49.1512,49.1512,48.8325,48.9145,224500.0
2005-07-11 15:30:00,53.71,54.01,53.7,53.99,429600.0,48.9145,49.1877,48.9053,49.1695,429600.0
2005-07-12 09:30:00,54.26,54.77,54.18,54.55,954600.0,49.4153,49.8798,49.3425,49.6795,954600.0
2005-07-12 10:00:00,54.54,54.59,53.67,53.84,588400.0,49.6703,49.7159,48.878,49.0328,588400.0
2005-07-12 10:30:00,53.84,54.4,53.84,54.25,393500.0,49.0328,49.5428,49.0328,49.4062,393500.0
2005-07-12 11:00:00,54.25,54.41,54.15,54.31,265000.0,49.4062,49.552,49.3152,49.4609,265000.0
2005-07-12 11:30:00,54.32,54.36,54.22,54.28,239700.0,49.47,49.5064,49.3789,49.4336,239700.0
2005-07-12 12:00:00,54.27,54.4,54.24,54.32,325100.0,49.4245,49.5428,49.3971,49.47,325100.0
2005-07-12 12:30:00,54.32,54.33,54.19,54.26,358200.0,49.47,49.4791,49.3516,49.4153,358200.0
2005-07-12 13:00:00,54.25,54.4,54.24,54.35,188800.0,49.4062,49.5428,49.3971,49.4973,188800.0
2005-07-12 13:30:00,54.32,54.6,54.26,54.44,197500.0,49.47,49.725,49.4153,49.5793,197500.0
2005-07-12 14:00:00,54.44,54.63,54.4,54.59,200600.0,49.5793,49.7523,49.5428,49.7159,200600.0
2005-07-12 14:30:00,54.53,54.54,54.26,54.3,273300.0,49.6612,49.6703,49.4153,49.4518,273300.0
2005-07-12 15:00:00,54.29,54.67,54.28,54.46,318300.0,49.4427,49.7887,49.4336,49.5975,318300.0
2005-07-12 15:30:00,54.47,54.6,54.42,54.54,320100.0,49.6066,49.725,49.5611,49.6703,320100.0
2005-07-13 09:30:00,54.59,54.8,53.97,53.99,421700.0,49.7159,49.9071,49.1512,49.1695,421700.0
2005-07-13 10:00:00,54.0,54.25,53.85,54.04,383200.0,49.1786,49.4062,49.042,49.215,383200.0
2005-07-13 10:30:00,54.04,54.25,53.96,53.99,212300.0,49.215,49.4062,49.1421,49.1695,212300.0
2005-07-13 11:00:00,53.98,54.21,53.98,54.15,118600.0,49.1603,49.3698,49.1603,49.3152,118600.0
2005-07-13 11:30:00,54.15,54.6,54.11,54.5,460600.0,49.3152,49.725,49.2787,49.6339,460600.0
2005-07-13 12:00:00,54.51,54.61,54.48,54.54,117000.0,49.643,49.7341,49.6157,49.6703,117000.0
2005-07-13 12:30:00,54.53,54.58,54.32,54.32,107900.0,49.6612,49.7068,49.47,49.47,107900.0
2005-07-13 13:00:00,54.33,54.4,54.25,54.37,108300.0,49.4791,49.5428,49.4062,49.5155,108300.0
2005-07-13 13:30:00,54.37,54.5,54.32,54.5,86500.0,49.5155,49.6339,49.47,49.6339,86500.0
2005-07-13 14:00:00,54.51,54.71,54.4,54.44,126000.0,49.643,49.8252,49.5428,49.5793,126000.0
2005-07-13 14:30:00,54.46,54.56,54.41,54.47,129700.0,49.5975,49.6886,49.552,49.6066,129700.0
2005-07-13 15:00:00,54.46,54.64,54.37,54.62,149600.0,49.5975,49.7614,49.5155,49.7432,149600.0
2005-07-13 15:30:00,54.62,54.7,54.46,54.6,272600.0,49.7432,49.8161,49.5975,49.725,272600.0
2005-07-14 09:30:00,55.34,55.74,55.06,55.2,492900.0,50.3989,50.7632,50.1439,50.2714,492900.0
2005-07-14 10:00:00,55.2,55.39,54.46,54.54,425000.0,50.2714,50.4445,49.5975,49.6703,425000.0
2005-07-14 10:30:00,54.54,54.61,54.06,54.35,353600.0,49.6703,49.7341,49.2332,49.4973,353600.0
2005-07-14 11:00:00,54.35,54.47,54.04,54.07,269500.0,49.4973,49.6066,49.215,49.2423,269500.0
2005-07-14 11:30:00,54.08,54.09,53.2,53.3,481900.0,49.2514,49.2605,48.45,48.5411,481900.0
2005-07-14 12:00:00,53.3,53.5,53.05,53.07,377700.0,48.5411,48.7232,48.3134,48.3316,377700.0
2005-07-14 12:30:00,53.08,53.73,53.04,53.13,191600.0,48.3407,48.9327,48.3043,48.3862,191600.0
2005-07-14 13:00:00,53.14,53.63,53.08,53.38,622300.0,48.3953,48.8416,48.3407,48.6139,622300.0
2005-07-14 13:30:00,53.38,53.45,52.81,52.9,297400.0,48.6139,48.6777,48.0948,48.1768,297400.0
2005-07-14 14:00:00,52.96,53.4,52.85,53.34,255700.0,48.2314,48.6321,48.1312,48.5775,255700.0
2005-07-14 14:30:00,53.35,54.35,53.3,53.61,290000.0,48.5866,49.4973,48.5411,48.8234,290000.0
2005-07-14 15:00:00,53.59,54.12,53.59,54.01,439700.0,48.8052,49.2878,48.8052,49.1877,439700.0
2005-07-14 15:30:00,54.01,54.13,53.6,53.78,486300.0,49.1877,49.297,48.8143,48.9782,486300.0
2005-07-15 09:30:00,54.4,54.8,54.02,54.46,700100.0,49.5428,49.9071,49.1968,49.5975,700100.0
2005-07-15 10:00:00,54.47,54.66,54.12,54.3,347300.0,49.6066,49.7796,49.2878,49.4518,347300.0
2005-07-15 10:30:00,54.28,54.4,54.22,54.29,179300.0,49.4336,49.5428,49.3789,49.4427,179300.0
2005-07-15 11:00:00,54.29,54.7,54.27,54.59,224500.0,49.4427,49.8161,49.4245,49.7159,224500.0
2005-07-15 11:30:00,54.59,54.88,54.43,54.84,194000.0,49.7159,49.98,49.5702,49.9436,194000.0
2005-07-15 12:00:00,54.84,54.88,54.56,54.78,196900.0,49.9436,49.98,49.6886,49.8889,196900.0
2005-07-15 12:30:00,54.79,54.91,54.75,54.88,107500.0,49.898,50.0073,49.8616,49.98,107500.0
2005-07-15 13:00:00,54.89,55.26,54.89,55.16,242800.0,49.9891,50.3261,49.9891,50.235,242800.0
2005-07-15 13:30:00,55.17,55.31,55.09,55.15,248400.0,50.2441,50.3716,50.1712,50.2259,248400.0
2005-07-15 14:00:00,55.15,55.59,55.11,55.59,305300.0,50.2259,50.6266,50.1895,50.6266,305300.0
2005-07-15 14:30:00,55.57,55.74,55.49,55.68,313600.0,50.6084,50.7632,50.5355,50.7086,313600.0
2005-07-15 15:00:00,55.68,55.92,55.68,55.81,472900.0,50.7086,50.9271,50.7086,50.827,472900.0
2005-07-15 15:30:00,55.81,56.0,55.62,55.93,518300.0,50.827,51.0,50.6539,50.9362,518300.0
2005-07-18 09:30:00,56.11,56.7,56.0,56.34,766900.0,51.1002,51.6375,51.0,51.3096,766900.0
2005-07-18 10:00:00,56.32,56.44,55.9,56.02,569300.0,51.2914,51.4007,50.9089,51.0182,569300.0
2005-07-18 10:30:00,56.0,56.36,56.0,56.28,318700.0,51.0,51.3278,51.0,51.255,318700.0
2005-07-18 11:00:00,56.3,56.43,56.24,56.34,241000.0,51.2732,51.3916,51.2186,51.3096,241000.0
2005-07-18 11:30:00,56.34,56.36,56.14,56.3,263400.0,51.3096,51.3278,51.1275,51.2732,263400.0
2005-07-18 12:00:00,56.28,56.33,56.1,56.25,151100.0,51.255,51.3005,51.0911,51.2277,151100.0
2005-07-18 12:30:00,56.27,56.27,56.09,56.14,159000.0,51.2459,51.2459,51.082,51.1275,159000.0
2005-07-18 13:00:00,56.14,56.4,56.03,56.34,221000.0,51.1275,51.3643,51.0273,51.3096,221000.0
2005-07-18 13:30:00,56.36,56.93,56.34,56.77,390400.0,51.3278,51.847,51.3096,51.7012,390400.0
2005-07-18 14:00:00,56.78,57.15,56.76,56.92,373900.0,51.7103,52.0473,51.6921,51.8378,373900.0
2005-07-18 14:30:00,56.93,57.02,56.69,56.85,437600.0,51.847,51.9289,51.6284,51.7741,437600.0
2005-07-18 15:00:00,56.85,56.87,56.15,56.17,663400.0,51.7741,51.7923,51.1366,51.1548,663400.0
2005-07-18 15:30:00,56.16,56.54,56.02,56.3,688300.0,51.1457,51.4918,51.0182,51.2732,688300.0
2005-07-19 09:30:00,57.1,57.15,56.0,56.21,739200.0,52.0018,52.0473,51.0,51.1912,739200.0
2005-07-19 10:00:00,56.21,57.0,56.16,56.69,505300.0,51.1912,51.9107,51.1457,51.6284,505300.0
2005-07-19 10:30:00,56.69,56.97,56.5,56.67,422000.0,51.6284,51.8834,51.4553,51.6102,422000.0
2005-07-19 11:00:00,56.66,56.66,56.25,56.36,217700.0,51.6011,51.6011,51.2277,51.3278,217700.0
2005-07-19 11:30:00,56.37,56.7,56.37,56.69,150900.0,51.337,51.6375,51.337,51.6284,150900.0
2005-07-19 12:00:00,56.69,56.79,56.6,56.64,110600.0,51.6284,51.7195,51.5464,51.5828,110600.0
2005-07-19 12:30:00,56.66,56.98,56.57,56.98,159800.0,51.6011,51.8925,51.5191,51.8925,159800.0
2005-07-19 13:00:00,56.98,57.1,56.94,57.04,222000.0,51.8925,52.0018,51.8561,51.9471,222000.0
2005-07-19 13:30:00,57.05,57.31,57.0,57.04,317700.0,51.9562,52.193,51.9107,51.9471,317700.0
2005-07-19 14:00:00,57.07,57.25,57.02,57.14,263700.0,51.9745,52.1384,51.9289,52.0382,263700.0
2005-07-19 14:30:00,57.13,57.17,56.8,56.81,257000.0,52.0291,52.0655,51.7286,51.7377,257000.0
2005-07-19 15:00:00,56.82,56.93,56.68,56.83,430100.0,51.7468,51.847,51.6193,51.7559,430100.0
2005-07-19 15:30:00,56.84,57.14,56.8,56.91,408700.0,51.765,52.0382,51.7286,51.8287,408700.0
2005-07-20 09:30:00,57.05,57.57,56.9,57.55,534200.0,51.9562,52.4298,51.8196,52.4116,534200.0
2005-07-20 10:00:00,57.55,57.7,56.67,57.38,837400.0,52.4116,52.5482,51.6102,52.2568,837400.0
2005-07-20 10:30:00,57.4,57.63,56.97,57.46,292100.0,52.275,52.4845,51.8834,52.3296,292100.0
2005-07-20 11:00:00,57.48,57.6,57.36,57.51,179800.0,52.3478,52.4571,52.2386,52.3752,179800.0
2005-07-20 11:30:00,57.52,58.12,57.52,57.81,374000.0,52.3843,52.9307,52.3843,52.6484,374000.0
2005-07-20 12:00:00,57.87,57.9,57.65,57.74,139500.0,52.703,52.7303,52.5027,52.5846,139500.0
2005-07-20 12:30:00,57.74,58.32,57.74,58.18,191700.0,52.5846,53.1128,52.5846,52.9853,191700.0
2005-07-20 13:00:00,58.17,58.34,58.01,58.27,254900.0,52.9762,53.1311,52.8305,53.0673,254900.0
2005-07-20 13:30:00,58.3,58.52,58.29,58.35,267900.0,53.0946,53.295,53.0855,53.1402,267900.0
2005-07-20 14:00:00,58.35,58.58,58.23,58.52,199000.0,53.1402,53.3496,53.0309,53.295,199000.0
2005-07-20 14:30:00,58.55,58.67,58.35,58.39,301400.0,53.3223,53.4316,53.1402,53.1766,301400.0
2005-07-20 15:00:00,58.42,58.49,58.22,58.31,346300.0,53.2039,53.2677,53.0218,53.1037,346300.0
2005-07-20 15:30:00,58.31,58.54,58.16,58.24,621700.0,53.1037,53.3132,52.9671,53.04,621700.0
2005-07-21 09:30:00,57.0,57.28,56.65,56.95,787700.0,51.9107,52.1657,51.592,51.8652,787700.0
2005-07-21 10:00:00,56.95,56.96,55.81,56.22,567200.0,51.8652,51.8743,50.827,51.2003,567200.0
2005-07-21 10:30:00,56.22,56.5,55.94,56.1,379000.0,51.2003,51.4553,50.9453,51.0911,379000.0
2005-07-21 11:00:00,56.1,56.95,55.9,56.73,318200.0,51.0911,51.8652,50.9089,51.6648,318200.0
2005-07-21 11:30:00,56.68,56.94,56.55,56.75,208900.0,51.6193,51.8561,51.5009,51.683,208900.0
2005-07-21 12:00:00,56.75,56.8,56.55,56.7,150600.0,51.683,51.7286,51.5009,51.6375,150600.0
2005-07-21 12:30:00,56.69,57.28,56.69,57.27,259500.0,51.6284,52.1657,51.6284,52.1566,259500.0
2005-07-21 13:00:00,57.27,57.38,57.02,57.07,255300.0,52.1566,52.2568,51.9289,51.9745,255300.0
2005-07-21 13:30:00,57.08,57.16,56.8,56.82,116000.0,51.9836,52.0564,51.7286,51.7468,116000.0
2005-07-21 14:00:00,56.83,56.9,56.6,56.6,160700.0,51.7559,51.8196,51.5464,51.5464,160700.0
2005-07-21 14:30:00,56.62,56.62,56.12,56.2,284800.0,51.5646,51.5646,51.1093,51.1821,284800.0
2005-07-21 15:00:00,56.2,56.32,55.9,56.11,334800.0,51.1821,51.2914,50.9089,51.1002,334800.0
2005-07-21 15:30:00,56.11,56.44,56.05,56.28,424200.0,51.1002,51.4007,51.0455,51.255,424200.0
2005-07-22 09:30:00,57.0,57.4,56.7,57.19,534900.0,51.9107,52.275,51.6375,52.0837,534900.0
2005-07-22 10:00:00,57.14,57.19,56.64,56.64,248900.0,52.0382,52.0837,51.5828,51.5828,248900.0
2005-07-22 10:30:00,56.66,56.73,56.21,56.33,339400.0,51.6011,51.6648,51.1912,51.3005,339400.0
2005-07-22 11:00:00,56.34,57.01,56.34,56.86,276200.0,51.3096,51.9198,51.3096,51.7832,276200.0
2005-07-22 11:30:00,56.86,57.05,56.85,57.0,208600.0,51.7832,51.9562,51.7741,51.9107,208600.0
2005-07-22 12:00:00,57.0,57.12,56.95,56.96,231200.0,51.9107,52.02,51.8652,51.8743,231200.0
2005-07-22 12:30:00,56.97,57.08,56.92,56.97,141800.0,51.8834,51.9836,51.8378,51.8834,141800.0
2005-07-22 13:00:00,56.97,57.13,56.96,57.13,116300.0,51.8834,52.0291,51.8743,52.0291,116300.0
2005-07-22 13:30:00,57.13,57.28,57.1,57.18,142500.0,52.0291,52.1657,52.0018,52.0746,142500.0
2005-07-22 14:00:00,57.18,57.35,57.05,57.17,148400.0,52.0746,52.2295,51.9562,52.0655,148400.0
2005-07-22 14:30:00,57.15,57.5,56.91,57.47,240800.0,52.0473,52.3661,51.8287,52.3387,240800.0
2005-07-22 15:00:00,57.5,57.53,57.25,57.35,220300.0,52.3661,52.3934,52.1384,52.2295,220300.0
2005-07-22 15:30:00,57.36,57.36,56.99,57.0,536300.0,52.2386,52.2386,51.9016,51.9107,536300.0
2005-07-25 09:30:00,57.35,57.4,56.41,56.56,463300.0,52.2295,52.275,51.3734,51.51,463300.0
2005-07-25 10:00:00,56.56,57.0,56.21,56.4,556100.0,51.51,51.9107,51.1912,51.3643,556100.0
2005-07-25 10:30:00,56.45,56.78,56.42,56.68,356300.0,51.4098,51.7103,51.3825,51.6193,356300.0
2005-07-25 11:00:00,56.68,56.68,56.09,56.19,188500.0,51.6193,51.6193,51.082,51.173,188500.0
2005-07-25 11:30:00,56.18,56.22,55.65,55.67,363600.0,51.1639,51.2003,50.6812,50.6995,363600.0
2005-07-25 12:00:00,55.66,55.92,55.55,55.9,202300.0,50.6903,50.9271,50.5902,50.9089,202300.0
2005-07-25 12:30:00,55.89,56.0,55.82,55.93,164100.0,50.8998,51.0,50.8361,50.9362,164100.0
2005-07-25 13:00:00,55.94,56.09,55.91,56.0,168500.0,50.9453,51.082,50.918,51.0,168500.0
2005-07-25 13:30:00,56.0,56.07,55.85,55.85,99800.0,51.0,51.0637,50.8634,50.8634,99800.0
2005-07-25 14:00:00,55.86,55.99,55.71,55.86,136500.0,50.8725,50.9909,50.7359,50.8725,136500.0
2005-07-25 14:30:00,55.85,55.85,55.3,55.34,295600.0,50.8634,50.8634,50.3625,50.3989,295600.0
2005-07-25 15:00:00,55.32,55.35,54.91,55.35,621000.0,50.3807,50.408,50.0073,50.408,621000.0
2005-07-25 15:30:00,55.37,55.45,54.6,54.83,828900.0,50.4262,50.4991,49.725,49.9345,828900.0
2005-07-26 09:30:00,54.35,55.41,53.85,55.01,1053900.0,49.4973,50.4627,49.042,50.0984,1053900.0
2005-07-26 10:00:00,54.99,55.45,54.5,54.75,535800.0,50.0802,50.4991,49.6339,49.8616,535800.0
2005-07-26 10:30:00,54.76,55.0,54.7,54.88,366700.0,49.8707,50.0893,49.8161,49.98,366700.0
2005-07-26 11:00:00,54.88,54.9,54.45,54.47,287900.0,49.98,49.9982,49.5884,49.6066,287900.0
2005-07-26 11:30:00,54.5,54.52,53.77,53.88,374800.0,49.6339,49.6521,48.9691,49.0693,374800.0
2005-07-26 12:00:00,53.86,53.91,53.3,53.4,403400.0,49.0511,49.0966,48.5411,48.6321,403400.0
2005-07-26 12:30:00,53.41,54.54,53.35,54.3,308200.0,48.6412,49.6703,48.5866,49.4518,308200.0
2005-07-26 13:00:00,54.33,54.74,54.3,54.48,149100.0,49.4791,49.8525,49.4518,49.6157,149100.0
2005-07-26 13:30:00,54.48,54.93,54.4,54.75,201100.0,49.6157,50.0255,49.5428,49.8616,201100.0
2005-07-26 14:00:00,54.77,54.85,54.48,54.61,145900.0,49.8798,49.9527,49.6157,49.7341,145900.0
2005-07-26 14:30:00,54.56,54.79,54.48,54.56,82800.0,49.6886,49.898,49.6157,49.6886,82800.0
2005-07-26 15:00:00,54.56,54.83,54.45,54.73,169400.0,49.6886,49.9345,49.5884,49.8434,169400.0
2005-07-26 15:30:00,54.74,54.79,54.58,54.64,285100.0,49.8525,49.898,49.7068,49.7614,285100.0
2005-07-27 09:30:00,53.4,54.2,53.26,53.65,628400.0,48.6321,49.3607,48.5046,48.8598,628400.0
2005-07-27 10:00:00,53.69,54.05,53.11,53.3,898700.0,48.8962,49.2241,48.368,48.5411,898700.0
2005-07-27 10:30:00,53.32,53.54,53.21,53.38,391500.0,48.5593,48.7596,48.4591,48.6139,391500.0
2005-07-27 11:00:00,53.39,53.64,53.3,53.45,297000.0,48.623,48.8507,48.5411,48.6777,297000.0
2005-07-27 11:30:00,53.48,53.7,53.2,53.57,252000.0,48.705,48.9053,48.45,48.787,252000.0
2005-07-27 12:00:00,53.54,54.0,53.52,53.9,432100.0,48.7596,49.1786,48.7414,49.0875,432100.0
2005-07-27 12:30:00,53.92,54.01,53.73,53.88,161000.0,49.1057,49.1877,48.9327,49.0693,161000.0
2005-07-27 13:00:00,53.86,53.9,53.77,53.86,136800.0,49.0511,49.0875,48.9691,49.0511,136800.0
2005-07-27 13:30:00,53.85,53.89,53.67,53.79,94400.0,49.042,49.0784,48.878,48.9873,94400.0
2005-07-27 14:00:00,53.77,53.9,53.67,53.9,172100.0,48.9691,49.0875,48.878,49.0875,172100.0
2005-07-27 14:30:00,53.9,54.42,53.9,54.3,299800.0,49.0875,49.5611,49.0875,49.4518,299800.0
2005-07-27 15:00:00,54.29,54.43,54.11,54.42,224400.0,49.4427,49.5702,49.2787,49.5611,224400.0
2005-07-27 15:30:00,54.42,54.62,54.4,54.4,330100.0,49.5611,49.7432,49.5428,49.5428,330100.0
2005-07-28 09:30:00,55.06,55.9,55.01,55.72,585900.0,50.1439,50.9089,50.0984,50.745,585900.0
2005-07-28 10:00:00,55.7,55.72,54.9,55.22,341500.0,50.7268,50.745,49.9982,50.2896,341500.0
2005-07-28 10:30:00,55.2,55.52,55.06,55.3,214700.0,50.2714,50.5628,50.1439,50.3625,214700.0
2005-07-28 11:00:00,55.29,55.4,55.23,55.35,111800.0,50.3534,50.4536,50.2987,50.408,111800.0
2005-07-28 11:30:00,55.3,55.69,55.3,55.65,210200.0,50.3625,50.7177,50.3625,50.6812,210200.0
2005-07-28 12:00:00,55.66,56.05,55.66,55.89,320500.0,50.6903,51.0455,50.6903,50.8998,320500.0
2005-07-28 12:30:00,55.9,55.96,55.66,55.9,156700.0,50.9089,50.9636,50.6903,50.9089,156700.0
2005-07-28 13:00:00,55.86,56.12,55.8,56.11,169900.0,50.8725,51.1093,50.8178,51.1002,169900.0
2005-07-28 13:30:00,56.11,56.38,56.08,56.32,213800.0,51.1002,51.3461,51.0728,51.2914,213800.0
2005-07-28 14:00:00,56.32,56.54,56.25,56.53,246900.0,51.2914,51.4918,51.2277,51.4827,246900.0
2005-07-28 14:30:00,56.53,56.9,56.44,56.83,412500.0,51.4827,51.8196,51.4007,51.7559,412500.0
2005-07-28 15:00:00,56.84,56.98,56.58,56.85,319400.0,51.765,51.8925,51.5282,51.7741,319400.0
2005-07-28 15:30:00,56.86,56.89,56.4,56.64,302300.0,51.7832,51.8105,51.3643,51.5828,302300.0
2005-07-29 09:30:00,56.65,56.68,55.73,56.09,415400.0,51.592,51.6193,50.7541,51.082,415400.0
2005-07-29 10:00:00,56.09,56.42,55.52,55.53,336900.0,51.082,51.3825,50.5628,50.572,336900.0
2005-07-29 10:30:00,55.51,55.71,55.03,55.15,284100.0,50.5537,50.7359,50.1166,50.2259,284100.0
2005-07-29 11:00:00,55.15,55.57,55.11,55.5,162600.0,50.2259,50.6084,50.1895,50.5446,162600.0
2005-07-29 11:30:00,55.5,55.56,55.23,55.4,110600.0,50.5446,50.5993,50.2987,50.4536,110600.0
2005-07-29 12:00:00,55.4,55.56,55.16,55.5,117300.0,50.4536,50.5993,50.235,50.5446,117300.0
2005-07-29 12:30:00,55.5,55.88,55.45,55.83,175200.0,50.5446,50.8907,50.4991,50.8452,175200.0
2005-07-29 13:00:00,55.85,55.9,55.5,55.72,121000.0,50.8634,50.9089,50.5446,50.745,121000.0
2005-07-29 13:30:00,55.73,55.76,55.54,55.74,99400.0,50.7541,50.7814,50.5811,50.7632,99400.0
2005-07-29 14:00:00,55.73,55.78,55.58,55.63,99000.0,50.7541,50.7996,50.6175,50.663,99000.0
2005-07-29 14:30:00,55.63,55.69,55.33,55.44,160900.0,50.663,50.7177,50.3898,50.49,160900.0
2005-07-29 15:00:00,55.44,55.51,55.3,55.35,168600.0,50.49,50.5537,50.3625,50.408,168600.0
2005-07-29 15:30:00,55.34,55.55,55.29,55.54,293000.0,50.3989,50.5902,50.3534,50.5811,293000.0
2005-08-01 09:30:00,55.9,55.9,54.88,55.29,387100.0,50.9089,50.9089,49.98,50.3534,387100.0
2005-08-01 10:00:00,55.23,55.3,54.48,54.76,411700.0,50.2987,50.3625,49.6157,49.8707,411700.0
2005-08-01 10:30:00,54.78,54.78,54.25,54.42,271200.0,49.8889,49.8889,49.4062,49.5611,271200.0
2005-08-01 11:00:00,54.41,54.87,54.35,54.84,256400.0,49.552,49.9709,49.4973,49.9436,256400.0
2005-08-01 11:30:00,54.86,55.18,54.8,55.1,180300.0,49.9618,50.2532,49.9071,50.1803,180300.0
2005-08-01 12:00:00,55.1,55.37,55.0,55.03,160200.0,50.1803,50.4262,50.0893,50.1166,160200.0
2005-08-01 12:30:00,55.02,55.22,54.95,55.16,101300.0,50.1075,50.2896,50.0437,50.235,101300.0
2005-08-01 13:00:00,55.16,55.3,55.15,55.3,129500.0,50.235,50.3625,50.2259,50.3625,129500.0
2005-08-01 13:30:00,55.28,55.8,55.24,55.65,187000.0,50.3443,50.8178,50.3078,50.6812,187000.0
2005-08-01 14:00:00,55.67,55.94,55.67,55.82,213400.0,50.6995,50.9453,50.6995,50.8361,213400.0
2005-08-01 14:30:00,55.78,55.9,55.61,55.77,136400.0,50.7996,50.9089,50.6448,50.7905,136400.0
2005-08-01 15:00:00,55.77,56.0,55.75,55.85,171100.0,50.7905,51.0,50.7723,50.8634,171100.0
2005-08-01 15:30:00,55.84,56.0,55.73,55.78,211500.0,50.8543,51.0,50.7541,50.7996,211500.0
2005-08-02 09:30:00,55.42,55.89,55.35,55.61,268100.0,50.4718,50.8998,50.408,50.6448,268100.0
2005-08-02 10:00:00,55.64,56.53,55.64,56.41,369300.0,50.6721,51.4827,50.6721,51.3734,369300.0
2005-08-02 10:30:00,56.42,56.54,56.09,56.11,349100.0,51.3825,51.4918,51.082,51.1002,349100.0
2005-08-02 11:00:00,56.12,56.3,55.86,56.25,167500.0,51.1093,51.2732,50.8725,51.2277,167500.0
2005-08-02 11:30:00,56.23,56.27,56.02,56.2,142800.0,51.2095,51.2459,51.0182,51.1821,142800.0
2005-08-02 12:00:00,56.2,56.29,56.14,56.17,96700.0,51.1821,51.2641,51.1275,51.1548,96700.0
2005-08-02 12:30:00,56.17,56.23,55.95,56.0,78400.0,51.1548,51.2095,50.9545,51.0,78400.0
2005-08-02 13:00:00,55.98,55.99,55.82,55.9,116700.0,50.9818,50.9909,50.8361,50.9089,116700.0
2005-08-02 13:30:00,55.89,55.96,55.65,55.77,85000.0,50.8998,50.9636,50.6812,50.7905,85000.0
2005-08-02 14:00:00,55.77,56.11,55.71,56.05,138200.0,50.7905,51.1002,50.7359,51.0455,138200.0
2005-08-02 14:30:00,56.03,56.04,55.7,55.85,89500.0,51.0273,51.0364,50.7268,50.8634,89500.0
2005-08-02 15:00:00,55.88,56.15,55.75,56.01,209400.0,50.8907,51.1366,50.7723,51.0091,209400.0
2005-08-02 15:30:00,56.02,56.31,56.0,56.2,296400.0,51.0182,51.2823,51.0,51.1821,296400.0
2005-08-03 09:30:00,56.0,56.12,55.27,55.5,306600.0,51.0,51.1093,50.3352,50.5446,306600.0
2005-08-03 10:00:00,55.49,55.86,55.35,55.68,260400.0,50.5355,50.8725,50.408,50.7086,260400.0
2005-08-03 10:30:00,55.66,55.85,55.43,55.52,268700.0,50.6903,50.8634,50.4809,50.5628,268700.0
2005-08-03 11:00:00,55.52,55.6,55.06,55.6,344300.0,50.5628,50.6357,50.1439,50.6357,344300.0
2005-08-03 11:30:00,55.6,55.65,55.38,55.42,283700.0,50.6357,50.6812,50.4353,50.4718,283700.0
2005-08-03 12:00:00,55.42,55.65,55.32,55.65,164900.0,50.4718,50.6812,50.3807,50.6812,164900.0
2005-08-03 12:30:00,55.64,55.81,55.37,55.37,146300.0,50.6721,50.827,50.4262,50.4262,146300.0
2005-08-03 13:00:00,55.37,55.55,55.35,55.46,107400.0,50.4262,50.5902,50.408,50.5082,107400.0
2005-08-03 13:30:00,55.46,55.48,55.2,55.44,133200.0,50.5082,50.5264,50.2714,50.49,133200.0
2005-08-03 14:00:00,55.44,55.55,55.4,55.49,113700.0,50.49,50.5902,50.4536,50.5355,113700.0
2005-08-03 14:30:00,55.47,55.56,55.35,55.36,161300.0,50.5173,50.5993,50.408,50.4171,161300.0
2005-08-03 15:00:00,55.39,55.53,55.33,55.38,238000.0,50.4445,50.572,50.3898,50.4353,238000.0
2005-08-03 15:30:00,55.38,55.75,55.33,55.72,280100.0,50.4353,50.7723,50.3898,50.745,280100.0
2005-08-04 09:30:00,54.98,55.13,54.4,54.91,601800.0,50.0711,50.2077,49.5428,50.0073,601800.0
2005-08-04 10:00:00,54.9,54.98,54.29,54.6,370500.0,49.9982,50.0711,49.4427,49.725,370500.0
2005-08-04 10:30:00,54.55,55.09,54.47,55.02,291100.0,49.6795,50.1712,49.6066,50.1075,291100.0
2005-08-04 11:00:00,55.01,55.9,55.01,55.77,493800.0,50.0984,50.9089,50.0984,50.7905,493800.0
2005-08-04 11:30:00,55.77,55.81,55.28,55.33,241700.0,50.7905,50.827,50.3443,50.3898,241700.0
2005-08-04 12:00:00,55.3,55.38,55.0,55.34,199800.0,50.3625,50.4353,50.0893,50.3989,199800.0
2005-08-04 12:30:00,55.33,55.49,55.29,55.37,122200.0,50.3898,50.5355,50.3534,50.4262,122200.0
2005-08-04 13:00:00,55.37,55.48,55.25,55.31,129900.0,50.4262,50.5264,50.317,50.3716,129900.0
2005-08-04 13:30:00,55.31,55.41,54.95,55.11,230100.0,50.3716,50.4627,50.0437,50.1895,230100.0
2005-08-04 14:00:00,55.11,55.23,54.88,55.1,147400.0,50.1895,50.2987,49.98,50.1803,147400.0
2005-08-04 14:30:00,55.08,55.15,54.92,55.13,142400.0,50.1621,50.2259,50.0164,50.2077,142400.0
2005-08-04 15:00:00,55.14,55.17,54.9,55.0,187400.0,50.2168,50.2441,49.9982,50.0893,187400.0
2005-08-04 15:30:00,55.0,55.07,54.8,54.98,257600.0,50.0893,50.153,49.9071,50.0711,257600.0
2005-08-05 09:30:00,53.05,53.24,51.02,51.61,1540300.0,48.3134,48.4864,46.4646,47.002,1540300.0
2005-08-05 10:00:00,51.66,52.07,51.0,51.39,1397200.0,47.0475,47.4209,46.4464,46.8016,1397200.0
2005-08-05 10:30:00,51.39,51.8,51.02,51.08,718200.0,46.8016,47.175,46.4646,46.5193,718200.0
2005-08-05 11:00:00,51.08,51.3,50.76,50.97,1004900.0,46.5193,46.7196,46.2278,46.4191,1004900.0
2005-08-05 11:30:00,50.98,51.0,49.51,50.13,1273700.0,46.4282,46.4464,45.0895,45.6541,1273700.0
2005-08-05 12:00:00,50.19,50.87,49.99,50.75,863500.0,45.7087,46.328,45.5266,46.2187,863500.0
2005-08-05 12:30:00,50.75,50.97,50.5,50.67,425100.0,46.2187,46.4191,45.9911,46.1459,425100.0
2005-08-05 13:00:00,50.67,51.09,50.65,50.95,387700.0,46.1459,46.5284,46.1277,46.4009,387700.0
2005-08-05 13:30:00,50.97,51.05,50.8,50.94,321600.0,46.4191,46.492,46.2643,46.3918,321600.0
2005-08-05 14:00:00,50.95,50.98,50.48,50.58,259100.0,46.4009,46.4282,45.9728,46.0639,259100.0
2005-08-05 14:30:00,50.58,50.8,50.53,50.57,226700.0,46.0639,46.2643,46.0184,46.0548,226700.0
2005-08-05 15:00:00,50.57,51.05,50.52,51.02,465500.0,46.0548,46.492,46.0093,46.4646,465500.0
2005-08-05 15:30:00,51.04,51.2,50.86,50.96,567900.0,46.4828,46.6286,46.3189,46.41,567900.0
2005-08-08 09:30:00,50.5,50.9,49.7,50.45,940100.0,45.9911,46.3553,45.2625,45.9455,940100.0
2005-08-08 10:00:00,50.5,50.9,49.76,49.9,657000.0,45.9911,46.3553,45.3171,45.4446,657000.0
2005-08-08 10:30:00,49.9,50.08,48.5,48.62,1200700.0,45.4446,45.6086,44.1696,44.2789,1200700.0
2005-08-08 11:00:00,48.62,49.34,48.39,49.09,1092800.0,44.2789,44.9346,44.0695,44.707,1092800.0
2005-08-08 11:30:00,49.09,49.18,48.63,48.8,723900.0,44.707,44.7889,44.288,44.4428,723900.0
2005-08-08 12:00:00,48.79,48.97,48.69,48.79,607300.0,44.4337,44.5977,44.3427,44.4337,607300.0
2005-08-08 12:30:00,48.8,48.9,48.69,48.85,303700.0,44.4428,44.5339,44.3427,44.4884,303700.0
2005-08-08 13:00:00,48.84,49.1,48.56,48.59,466700.0,44.4793,44.7161,44.2243,44.2516,466700.0
2005-08-08 13:30:00,48.56,48.84,48.5,48.6,439300.0,44.2243,44.4793,44.1696,44.2607,439300.0
2005-08-08 14:00:00,48.58,48.69,48.01,48.24,564400.0,44.2425,44.3427,43.7234,43.9328,564400.0
2005-08-08 14:30:00,48.29,48.87,48.2,48.79,482100.0,43.9784,44.5066,43.8964,44.4337,482100.0
2005-08-08 15:00:00,48.77,49.06,48.68,48.82,721500.0,44.4155,44.6796,44.3336,44.4611,721500.0
2005-08-08 15:30:00,48.83,49.07,48.75,48.78,495000.0,44.4702,44.6887,44.3973,44.4246,495000.0
2005-08-09 09:30:00,49.4,49.68,49.21,49.33,865800.0,44.9893,45.2443,44.8162,44.9255,865800.0
2005-08-09 10:00:00,49.29,49.44,48.85,49.21,775600.0,44.8891,45.0257,44.4884,44.8162,775600.0
2005-08-09 10:30:00,49.19,49.41,49.13,49.25,417700.0,44.798,44.9984,44.7434,44.8527,417700.0
2005-08-09 11:00:00,49.25,49.38,48.86,49.01,502100.0,44.8527,44.9711,44.4975,44.6341,502100.0
2005-08-09 11:30:00,49.0,49.05,48.65,48.71,354900.0,44.625,44.6705,44.3062,44.3609,354900.0
2005-08-09 12:00:00,48.69,48.8,48.63,48.67,244900.0,44.3427,44.4428,44.288,44.3245,244900.0
2005-08-09 12:30:00,48.65,48.93,48.58,48.83,169700.0,44.3062,44.5612,44.2425,44.4702,169700.0
2005-08-09 13:00:00,48.82,48.83,48.69,48.71,178200.0,44.4611,44.4702,44.3427,44.3609,178200.0
2005-08-09 13:30:00,48.71,48.97,48.69,48.96,237900.0,44.3609,44.5977,44.3427,44.5886,237900.0
2005-08-09 14:00:00,48.97,49.81,48.88,49.69,712100.0,44.5977,45.3627,44.5157,45.2534,712100.0
2005-08-09 14:30:00,49.73,50.3,49.69,49.8,1181300.0,45.2898,45.8089,45.2534,45.3536,1181300.0
2005-08-09 15:00:00,49.79,49.98,49.37,49.54,425000.0,45.3445,45.5175,44.962,45.1168,425000.0
2005-08-09 15:30:00,49.55,49.99,49.52,49.85,444300.0,45.1259,45.5266,45.0986,45.3991,444300.0
2005-08-10 09:30:00,50.79,50.79,50.03,50.42,501500.0,46.2552,46.2552,45.563,45.9182,501500.0
2005-08-10 10:00:00,50.42,50.74,50.21,50.31,452200.0,45.9182,46.2096,45.727,45.818,452200.0
2005-08-10 10:30:00,50.34,50.61,50.12,50.21,268100.0,45.8453,46.0912,45.645,45.727,268100.0
2005-08-10 11:00:00,50.25,50.45,50.2,50.21,171400.0,45.7634,45.9455,45.7178,45.727,171400.0
2005-08-10 11:30:00,50.21,50.33,50.1,50.13,145000.0,45.727,45.8362,45.6268,45.6541,145000.0
2005-08-10 12:00:00,50.14,50.25,50.1,50.13,103600.0,45.6632,45.7634,45.6268,45.6541,103600.0
2005-08-10 12:30:00,50.13,50.15,49.7,49.87,300000.0,45.6541,45.6723,45.2625,45.4173,300000.0
2005-08-10 13:00:00,49.87,50.09,49.73,49.9,196700.0,45.4173,45.6177,45.2898,45.4446,196700.0
2005-08-10 13:30:00,49.9,50.0,49.71,49.72,245300.0,45.4446,45.5357,45.2716,45.2807,245300.0
2005-08-10 14:00:00,49.71,49.75,49.43,49.5,305400.0,45.2716,45.308,45.0166,45.0803,305400.0
2005-08-10 14:30:00,49.51,49.59,49.34,49.45,370200.0,45.0895,45.1623,44.9346,45.0348,370200.0
2005-08-10 15:00:00,49.44,49.57,49.36,49.43,410100.0,45.0257,45.1441,44.9528,45.0166,410100.0
2005-08-10 15:30:00,49.43,49.65,49.38,49.64,357000.0,45.0166,45.217,44.9711,45.2078,357000.0
2005-08-11 09:30:00,49.48,50.38,49.45,50.24,669700.0,45.0621,45.8818,45.0348,45.7543,669700.0
2005-08-11 10:00:00,50.25,50.4,49.82,50.14,361500.0,45.7634,45.9,45.3718,45.6632,361500.0
2005-08-11 10:30:00,50.13,50.16,49.8,49.99,221800.0,45.6541,45.6814,45.3536,45.5266,221800.0
2005-08-11 11:00:00,49.99,50.15,49.82,49.92,263600.0,45.5266,45.6723,45.3718,45.4628,263600.0
2005-08-11 11:30:00,49.92,49.99,49.81,49.82,194600.0,45.4628,45.5266,45.3627,45.3718,194600.0
2005-08-11 12:00:00,49.82,49.83,49.45,49.53,207300.0,45.3718,45.3809,45.0348,45.1077,207300.0
2005-08-11 12:30:00,49.53,49.78,49.5,49.76,83300.0,45.1077,45.3353,45.0803,45.3171,83300.0
2005-08-11 13:00:00,49.76,50.06,49.71,49.91,145200.0,45.3171,45.5903,45.2716,45.4537,145200.0
2005-08-11 13:30:00,49.9,49.92,49.66,49.83,96300.0,45.4446,45.4628,45.2261,45.3809,96300.0
2005-08-11 14:00:00,49.85,49.89,49.69,49.74,173900.0,45.3991,45.4355,45.2534,45.2989,173900.0
2005-08-11 14:30:00,49.78,50.08,49.76,49.82,112900.0,45.3353,45.6086,45.3171,45.3718,112900.0
2005-08-11 15:00:00,49.82,50.14,49.76,50.1,174000.0,45.3718,45.6632,45.3171,45.6268,174000.0
2005-08-11 15:30:00,50.08,50.13,50.0,50.05,195300.0,45.6086,45.6541,45.5357,45.5812,195300.0
2005-08-12 09:30:00,49.65,49.78,49.11,49.2,516700.0,45.217,45.3353,44.7252,44.8071,516700.0
2005-08-12 10:00:00,49.2,49.87,49.16,49.63,425700.0,44.8071,45.4173,44.7707,45.1987,425700.0
2005-08-12 10:30:00,49.63,49.64,49.27,49.38,136600.0,45.1987,45.2078,44.8709,44.9711,136600.0
2005-08-12 11:00:00,49.39,49.5,49.21,49.26,138700.0,44.9802,45.0803,44.8162,44.8618,138700.0
2005-08-12 11:30:00,49.26,49.54,49.09,49.36,188200.0,44.8618,45.1168,44.707,44.9528,188200.0
2005-08-12 12:00:00,49.35,49.48,49.19,49.19,107600.0,44.9437,45.0621,44.798,44.798,107600.0
2005-08-12 12:30:00,49.19,49.35,49.18,49.29,112900.0,44.798,44.9437,44.7889,44.8891,112900.0
2005-08-12 13:00:00,49.31,49.4,49.24,49.34,75100.0,44.9073,44.9893,44.8436,44.9346,75100.0
2005-08-12 13:30:00,49.33,49.36,49.2,49.27,73900.0,44.9255,44.9528,44.8071,44.8709,73900.0
2005-08-12 14:00:00,49.28,49.55,49.28,49.54,132000.0,44.88,45.1259,44.88,45.1168,132000.0
2005-08-12 14:30:00,49.54,49.55,49.3,49.43,111100.0,45.1168,45.1259,44.8982,45.0166,111100.0
2005-08-12 15:00:00,49.44,49.95,49.38,49.92,202300.0,45.0257,45.4902,44.9711,45.4628,202300.0
2005-08-12 15:30:00,49.92,50.11,49.88,49.93,375100.0,45.4628,45.6359,45.4264,45.472,375100.0
2005-08-15 09:30:00,49.84,50.47,48.96,49.5,503700.0,45.39,45.9637,44.5886,45.0803,503700.0
2005-08-15 10:00:00,49.51,49.9,49.45,49.66,339500.0,45.0895,45.4446,45.0348,45.2261,339500.0
2005-08-15 10:30:00,49.72,49.89,49.58,49.73,160100.0,45.2807,45.4355,45.1532,45.2898,160100.0
2005-08-15 11:00:00,49.73,49.9,49.71,49.79,138200.0,45.2898,45.4446,45.2716,45.3445,138200.0
2005-08-15 11:30:00,49.77,49.92,49.67,49.8,111700.0,45.3262,45.4628,45.2352,45.3536,111700.0
2005-08-15 12:00:00,49.81,50.0,49.7,49.72,192000.0,45.3627,45.5357,45.2625,45.2807,192000.0
2005-08-15 12:30:00,49.72,49.95,49.65,49.85,82600.0,45.2807,45.4902,45.217,45.3991,82600.0
2005-08-15 13:00:00,49.85,50.14,49.7,49.99,203700.0,45.3991,45.6632,45.2625,45.5266,203700.0
2005-08-15 13:30:00,49.99,50.2,49.9,49.91,205000.0,45.5266,45.7178,45.4446,45.4537,205000.0
2005-08-15 14:00:00,49.94,50.02,49.67,49.95,140900.0,45.4811,45.5539,45.2352,45.4902,140900.0
2005-08-15 14:30:00,49.97,50.0,49.8,49.88,94400.0,45.5084,45.5357,45.3536,45.4264,94400.0
2005-08-15 15:00:00,49.89,50.0,49.7,49.88,130700.0,45.4355,45.5357,45.2625,45.4264,130700.0
2005-08-15 15:30:00,49.89,50.01,49.85,49.99,292500.0,45.4355,45.5448,45.3991,45.5266,292500.0
2005-08-16 09:30:00,49.91,50.18,49.61,49.82,364800.0,45.4537,45.6996,45.1805,45.3718,364800.0
2005-08-16 10:00:00,49.86,50.4,49.82,50.04,488100.0,45.4082,45.9,45.3718,45.5721,488100.0
2005-08-16 10:30:00,50.06,50.35,50.0,50.09,327400.0,45.5903,45.8545,45.5357,45.6177,327400.0
2005-08-16 11:00:00,50.04,50.2,49.94,50.13,251400.0,45.5721,45.7178,45.4811,45.6541,251400.0
2005-08-16 11:30:00,50.13,50.18,49.87,49.91,173200.0,45.6541,45.6996,45.4173,45.4537,173200.0
2005-08-16 12:00:00,49.92,49.98,49.81,49.86,147400.0,45.4628,45.5175,45.3627,45.4082,147400.0
2005-08-16 12:30:00,49.84,49.94,49.74,49.91,130600.0,45.39,45.4811,45.2989,45.4537,130600.0
2005-08-16 13:00:00,49.9,49.98,49.63,49.63,233000.0,45.4446,45.5175,45.1987,45.1987,233000.0
2005-08-16 13:30:00,49.62,49.7,49.46,49.48,328100.0,45.1896,45.2625,45.0439,45.0621,328100.0
2005-08-16 14:00:00,49.48,49.5,49.14,49.33,366100.0,45.0621,45.0803,44.7525,44.9255,366100.0
2005-08-16 14:30:00,49.32,49.67,49.27,49.52,214100.0,44.9164,45.2352,44.8709,45.0986,214100.0
2005-08-16 15:00:00,49.53,49.78,49.28,49.39,269000.0,45.1077,45.3353,44.88,44.9802,269000.0
2005-08-16 15:30:00,49.39,49.53,49.27,49.43,270300.0,44.9802,45.1077,44.8709,45.0166,270300.0
2005-08-17 09:30:00,49.0,49.17,48.35,48.67,867600.0,44.625,44.7798,44.033,44.3245,867600.0
2005-08-17 10:00:00,48.68,48.7,48.3,48.4,630900.0,44.3336,44.3518,43.9875,44.0786,630900.0
2005-08-17 10:30:00,48.41,48.65,48.25,48.26,525600.0,44.0877,44.3062,43.942,43.9511,525600.0
2005-08-17 11:00:00,48.27,48.57,48.26,48.34,305500.0,43.9602,44.2334,43.9511,44.0239,305500.0
2005-08-17 11:30:00,48.34,48.43,48.25,48.26,159600.0,44.0239,44.1059,43.942,43.9511,159600.0
2005-08-17 12:00:00,48.27,48.3,47.83,48.3,482200.0,43.9602,43.9875,43.5595,43.9875,482200.0
2005-08-17 12:30:00,48.3,48.4,48.12,48.17,203100.0,43.9875,44.0786,43.8236,43.8691,203100.0
2005-08-17 13:00:00,48.17,48.57,48.17,48.45,364400.0,43.8691,44.2334,43.8691,44.1241,364400.0
2005-08-17 13:30:00,48.45,48.46,48.18,48.43,167400.0,44.1241,44.1332,43.8782,44.1059,167400.0
2005-08-17 14:00:00,48.43,48.52,48.2,48.45,213200.0,44.1059,44.1878,43.8964,44.1241,213200.0
2005-08-17 14:30:00,48.47,48.49,48.17,48.17,164000.0,44.1423,44.1605,43.8691,43.8691,164000.0
2005-08-17 15:00:00,48.2,48.43,48.01,48.11,225700.0,43.8964,44.1059,43.7234,43.8145,225700.0
2005-08-17 15:30:00,48.12,48.28,48.05,48.05,398600.0,43.8236,43.9693,43.7598,43.7598,398600.0
2005-08-18 09:30:00,47.9,48.3,47.64,47.67,752300.0,43.6232,43.9875,43.3864,43.4137,752300.0
2005-08-18 10:00:00,47.67,48.38,47.65,48.38,522700.0,43.4137,44.0603,43.3955,44.0603,522700.0
2005-08-18 10:30:00,48.35,48.71,48.11,48.34,530600.0,44.033,44.3609,43.8145,44.0239,530600.0
2005-08-18 11:00:00,48.34,48.4,48.1,48.11,211300.0,44.0239,44.0786,43.8053,43.8145,211300.0
2005-08-18 11:30:00,48.12,48.12,47.95,48.03,168100.0,43.8236,43.8236,43.6687,43.7416,168100.0
2005-08-18 12:00:00,48.04,48.12,47.94,48.05,104400.0,43.7507,43.8236,43.6596,43.7598,104400.0
2005-08-18 12:30:00,48.03,48.1,47.86,48.0,145800.0,43.7416,43.8053,43.5868,43.7143,145800.0
2005-08-18 13:00:00,47.99,48.5,47.99,48.5,189900.0,43.7052,44.1696,43.7052,44.1696,189900.0
2005-08-18 13:30:00,48.5,48.68,48.45,48.68,211700.0,44.1696,44.3336,44.1241,44.3336,211700.0
2005-08-18 14:00:00,48.68,48.68,48.04,48.11,167300.0,44.3336,44.3336,43.7507,43.8145,167300.0
2005-08-18 14:30:00,48.15,48.34,48.0,48.09,205800.0,43.8509,44.0239,43.7143,43.7962,205800.0
2005-08-18 15:00:00,48.1,48.2,48.01,48.19,155400.0,43.8053,43.8964,43.7234,43.8873,155400.0
2005-08-18 15:30:00,48.19,48.45,48.06,48.35,310600.0,43.8873,44.1241,43.7689,44.033,310600.0
2005-08-19 09:30:00,48.2,48.4,47.83,48.01,309400.0,43.8964,44.0786,43.5595,43.7234,309400.0
2005-08-19 10:00:00,48.0,48.27,47.92,48.25,255900.0,43.7143,43.9602,43.6414,43.942,255900.0
2005-08-19 10:30:00,48.25,48.38,47.96,48.12,135100.0,43.942,44.0603,43.6778,43.8236,135100.0
2005-08-19 11:00:00,48.11,48.2,48.02,48.02,102700.0,43.8145,43.8964,43.7325,43.7325,102700.0
2005-08-19 11:30:00,48.05,48.07,47.9,47.9,135200.0,43.7598,43.778,43.6232,43.6232,135200.0
2005-08-19 12:00:00,47.9,48.07,47.84,47.93,137900.0,43.6232,43.778,43.5686,43.6505,137900.0
2005-08-19 12:30:00,47.93,48.15,47.92,48.14,137700.0,43.6505,43.8509,43.6414,43.8418,137700.0
2005-08-19 13:00:00,48.15,48.25,48.04,48.2,249700.0,43.8509,43.942,43.7507,43.8964,249700.0
2005-08-19 13:30:00,48.2,48.2,47.96,48.05,96500.0,43.8964,43.8964,43.6778,43.7598,96500.0
2005-08-19 14:00:00,48.05,48.09,47.95,48.01,121700.0,43.7598,43.7962,43.6687,43.7234,121700.0
2005-08-19 14:30:00,48.01,48.01,47.86,47.92,130300.0,43.7234,43.7234,43.5868,43.6414,130300.0
2005-08-19 15:00:00,47.92,48.23,47.92,48.19,188700.0,43.6414,43.9237,43.6414,43.8873,188700.0
2005-08-19 15:30:00,48.19,48.25,48.06,48.15,599600.0,43.8873,43.942,43.7689,43.8509,599600.0
2005-08-22 09:30:00,48.36,48.82,48.3,48.33,534700.0,44.0421,44.4611,43.9875,44.0148,534700.0
2005-08-22 10:00:00,48.3,48.5,48.0,48.05,389100.0,43.9875,44.1696,43.7143,43.7598,389100.0
2005-08-22 10:30:00,48.07,48.2,47.6,48.0,478700.0,43.778,43.8964,43.35,43.7143,478700.0
2005-08-22 11:00:00,48.0,48.06,47.85,48.0,291700.0,43.7143,43.7689,43.5777,43.7143,291700.0
2005-08-22 11:30:00,48.0,48.61,47.95,48.2,391700.0,43.7143,44.2698,43.6687,43.8964,391700.0
2005-08-22 12:00:00,48.2,48.36,48.06,48.23,259600.0,43.8964,44.0421,43.7689,43.9237,259600.0
2005-08-22 12:30:00,48.24,48.42,48.21,48.25,184700.0,43.9328,44.0968,43.9055,43.942,184700.0
2005-08-22 13:00:00,48.27,48.44,48.07,48.44,205700.0,43.9602,44.115,43.778,44.115,205700.0
2005-08-22 13:30:00,48.45,48.69,48.38,48.64,155700.0,44.1241,44.3427,44.0603,44.2971,155700.0
2005-08-22 14:00:00,48.62,48.62,48.34,48.4,121500.0,44.2789,44.2789,44.0239,44.0786,121500.0
2005-08-22 14:30:00,48.4,48.68,48.3,48.33,157700.0,44.0786,44.3336,43.9875,44.0148,157700.0
2005-08-22 15:00:00,48.34,48.49,48.3,48.38,205700.0,44.0239,44.1605,43.9875,44.0603,205700.0
2005-08-22 15:30:00,48.37,48.49,48.3,48.48,380500.0,44.0512,44.1605,43.9875,44.1514,380500.0
2005-08-23 09:30:00,48.51,48.98,48.45,48.9,460000.0,44.1787,44.6068,44.1241,44.5339,460000.0
2005-08-23 10:00:00,48.89,48.91,48.08,48.37,598100.0,44.5248,44.543,43.7871,44.0512,598100.0
2005-08-23 10:30:00,48.36,48.38,47.75,47.78,438100.0,44.0421,44.0603,43.4866,43.5139,438100.0
2005-08-23 11:00:00,47.78,47.79,47.32,47.48,691900.0,43.5139,43.523,43.095,43.2407,691900.0
2005-08-23 11:30:00,47.48,47.82,47.4,47.68,356700.0,43.2407,43.5503,43.1678,43.4228,356700.0
2005-08-23 12:00:00,47.68,47.68,47.0,47.07,578200.0,43.4228,43.4228,42.8036,42.8673,578200.0
2005-08-23 12:30:00,47.06,47.47,47.05,47.26,378400.0,42.8582,43.2316,42.8491,43.0403,378400.0
2005-08-23 13:00:00,47.26,47.37,47.11,47.34,222800.0,43.0403,43.1405,42.9037,43.1132,222800.0
2005-08-23 13:30:00,47.35,47.5,47.24,47.43,194100.0,43.1223,43.2589,43.0221,43.1952,194100.0
2005-08-23 14:00:00,47.42,47.73,47.35,47.72,215900.0,43.1861,43.4684,43.1223,43.4593,215900.0
2005-08-23 14:30:00,47.72,48.17,47.63,48.06,354200.0,43.4593,43.8691,43.3773,43.7689,354200.0
2005-08-23 15:00:00,48.05,48.1,47.79,48.0,402400.0,43.7598,43.8053,43.523,43.7143,402400.0
2005-08-23 15:30:00,48.0,48.07,47.61,47.82,465600.0,43.7143,43.778,43.3591,43.5503,465600.0
2005-08-24 09:30:00,47.49,47.91,47.44,47.69,664500.0,43.2498,43.6323,43.2043,43.432,664500.0
2005-08-24 10:00:00,47.74,50.09,47.63,49.67,1690500.0,43.4775,45.6177,43.3773,45.2352,1690500.0
2005-08-24 10:30:00,49.74,50.1,49.67,49.79,916700.0,45.2989,45.6268,45.2352,45.3445,916700.0
2005-08-24 11:00:00,49.8,50.33,49.71,50.2,638900.0,45.3536,45.8362,45.2716,45.7178,638900.0
2005-08-24 11:30:00,50.19,50.51,50.1,50.12,405900.0,45.7087,46.0002,45.6268,45.645,405900.0
2005-08-24 12:00:00,50.13,50.35,49.91,50.33,291000.0,45.6541,45.8545,45.4537,45.8362,291000.0
2005-08-24 12:30:00,50.33,50.35,50.0,50.03,250800.0,45.8362,45.8545,45.5357,45.563,250800.0
2005-08-24 13:00:00,50.03,50.19,50.01,50.11,219800.0,45.563,45.7087,45.5448,45.6359,219800.0
2005-08-24 13:30:00,50.08,50.14,49.65,49.86,473000.0,45.6086,45.6632,45.217,45.4082,473000.0
2005-08-24 14:00:00,49.84,50.2,49.79,50.06,433300.0,45.39,45.7178,45.3445,45.5903,433300.0
2005-08-24 14:30:00,50.04,50.14,49.89,50.02,493700.0,45.5721,45.6632,45.4355,45.5539,493700.0
2005-08-24 15:00:00,50.01,50.02,49.43,49.74,721000.0,45.5448,45.5539,45.0166,45.2989,721000.0
2005-08-24 15:30:00,49.72,50.05,49.62,50.0,826000.0,45.2807,45.5812,45.1896,45.5357,826000.0
2005-08-25 09:30:00,50.7,51.72,49.5,49.94,2278000.0,46.1732,47.1021,45.0803,45.4811,2278000.0
2005-08-25 10:00:00,49.95,50.05,49.12,49.2,1355500.0,45.4902,45.5812,44.7343,44.8071,1355500.0
2005-08-25 10:30:00,49.15,49.75,48.4,49.46,937900.0,44.7616,45.308,44.0786,45.0439,937900.0
2005-08-25 11:00:00,49.46,49.64,49.26,49.3,625600.0,45.0439,45.2078,44.8618,44.8982,625600.0
2005-08-25 11:30:00,49.31,49.32,48.75,48.98,687700.0,44.9073,44.9164,44.3973,44.6068,687700.0
2005-08-25 12:00:00,48.99,49.13,48.93,48.99,259800.0,44.6159,44.7434,44.5612,44.6159,259800.0
2005-08-25 12:30:00,48.98,49.07,48.77,48.87,266100.0,44.6068,44.6887,44.4155,44.5066,266100.0
2005-08-25 13:00:00,48.87,48.88,48.61,48.66,332900.0,44.5066,44.5157,44.2698,44.3153,332900.0
2005-08-25 13:30:00,48.65,49.08,48.65,49.03,306300.0,44.3062,44.6978,44.3062,44.6523,306300.0
2005-08-25 14:00:00,49.03,49.08,48.83,49.02,349700.0,44.6523,44.6978,44.4702,44.6432,349700.0
2005-08-25 14:30:00,49.04,49.05,48.68,48.76,402000.0,44.6614,44.6705,44.3336,44.4064,402000.0
2005-08-25 15:00:00,48.75,48.9,48.31,48.31,797000.0,44.3973,44.5339,43.9966,43.9966,797000.0
2005-08-25 15:30:00,48.32,48.32,48.01,48.04,1366400.0,44.0057,44.0057,43.7234,43.7507,1366400.0
2005-08-26 09:30:00,47.72,47.86,47.2,47.57,1314800.0,43.4593,43.5868,42.9857,43.3227,1314800.0
2005-08-26 10:00:00,47.53,47.6,46.32,46.75,1398500.0,43.2862,43.35,42.1843,42.5759,1398500.0
2005-08-26 10:30:00,46.75,47.11,46.4,46.9,887800.0,42.5759,42.9037,42.2571,42.7125,887800.0
2005-08-26 11:00:00,46.93,47.0,46.6,46.62,380800.0,42.7398,42.8036,42.4393,42.4575,380800.0
2005-08-26 11:30:00,46.64,46.7,46.32,46.55,449400.0,42.4757,42.5303,42.1843,42.3937,449400.0
2005-08-26 12:00:00,46.56,46.96,46.54,46.83,503300.0,42.4028,42.7671,42.3846,42.6487,503300.0
2005-08-26 12:30:00,46.83,47.19,46.82,47.04,403100.0,42.6487,42.9766,42.6396,42.84,403100.0
2005-08-26 13:00:00,47.04,47.15,46.81,46.92,304200.0,42.84,42.9402,42.6305,42.7307,304200.0
2005-08-26 13:30:00,46.92,47.14,46.85,47.0,323100.0,42.7307,42.9311,42.667,42.8036,323100.0
2005-08-26 14:00:00,47.01,47.48,46.91,47.44,344500.0,42.8127,43.2407,42.7216,43.2043,344500.0
2005-08-26 14:30:00,47.45,47.55,47.06,47.06,334000.0,43.2134,43.3045,42.8582,42.8582,334000.0
2005-08-26 15:00:00,47.03,47.14,46.72,46.93,536200.0,42.8309,42.9311,42.5486,42.7398,536200.0
2005-08-26 15:30:00,46.92,47.11,46.65,46.75,591100.0,42.7307,42.9037,42.4848,42.5759,591100.0
2005-08-29 09:30:00,46.1,46.16,45.64,46.06,865800.0,41.9839,42.0386,41.565,41.9475,865800.0
2005-08-29 10:00:00,46.04,47.06,46.04,46.39,702900.0,41.9293,42.8582,41.9293,42.248,702900.0
2005-08-29 10:30:00,46.39,46.39,45.99,46.07,387600.0,42.248,42.248,41.8837,41.9566,387600.0
2005-08-29 11:00:00,46.12,46.26,45.96,46.13,259500.0,42.0021,42.1296,41.8564,42.0112,259500.0
2005-08-29 11:30:00,46.15,46.37,46.1,46.31,266400.0,42.0295,42.2298,41.9839,42.1752,266400.0
2005-08-29 12:00:00,46.31,46.38,46.01,46.26,209000.0,42.1752,42.2389,41.902,42.1296,209000.0
2005-08-29 12:30:00,46.27,46.27,46.06,46.1,152900.0,42.1387,42.1387,41.9475,41.9839,152900.0
2005-08-29 13:00:00,46.11,46.53,46.1,46.21,227300.0,41.993,42.3755,41.9839,42.0841,227300.0
2005-08-29 13:30:00,46.25,46.65,46.24,46.46,236500.0,42.1205,42.4848,42.1114,42.3118,236500.0
2005-08-29 14:00:00,46.47,46.63,46.23,46.39,219900.0,42.3209,42.4666,42.1023,42.248,219900.0
2005-08-29 14:30:00,46.37,46.57,46.35,46.4,164400.0,42.2298,42.412,42.2116,42.2571,164400.0
2005-08-29 15:00:00,46.4,46.62,46.34,46.49,187600.0,42.2571,42.4575,42.2025,42.3391,187600.0
2005-08-29 15:30:00,46.49,46.62,46.3,46.34,505200.0,42.3391,42.4575,42.1661,42.2025,505200.0
2005-08-30 09:30:00,46.18,46.87,46.01,46.7,836500.0,42.0568,42.6852,41.902,42.5303,836500.0
2005-08-30 10:00:00,46.7,47.2,46.69,47.16,639300.0,42.5303,42.9857,42.5212,42.9493,639300.0
2005-08-30 10:30:00,47.16,47.2,46.46,46.65,385600.0,42.9493,42.9857,42.3118,42.4848,385600.0
2005-08-30 11:00:00,46.67,46.77,46.36,46.61,362700.0,42.503,42.5941,42.2207,42.4484,362700.0
2005-08-30 11:30:00,46.61,46.65,46.25,46.44,392900.0,42.4484,42.4848,42.1205,42.2936,392900.0
2005-08-30 12:00:00,46.43,46.76,46.42,46.51,235900.0,42.2845,42.585,42.2753,42.3573,235900.0
2005-08-30 12:30:00,46.52,46.62,46.33,46.34,126700.0,42.3664,42.4575,42.1934,42.2025,126700.0
2005-08-30 13:00:00,46.37,46.55,46.25,46.52,143800.0,42.2298,42.3937,42.1205,42.3664,143800.0
2005-08-30 13:30:00,46.51,46.59,46.44,46.47,112700.0,42.3573,42.4302,42.2936,42.3209,112700.0
2005-08-30 14:00:00,46.47,46.48,46.31,46.4,239600.0,42.3209,42.33,42.1752,42.2571,239600.0
2005-08-30 14:30:00,46.41,46.47,46.28,46.31,222200.0,42.2662,42.3209,42.1478,42.1752,222200.0
2005-08-30 15:00:00,46.29,46.47,46.28,46.38,201700.0,42.157,42.3209,42.1478,42.2389,201700.0
2005-08-30 15:30:00,46.38,46.76,46.38,46.57,545600.0,42.2389,42.585,42.2389,42.412,545600.0
2005-08-31 09:30:00,46.6,47.1,46.46,46.91,690700.0,42.4393,42.8946,42.3118,42.7216,690700.0
2005-08-31 10:00:00,46.9,48.15,46.82,47.8,883300.0,42.7125,43.8509,42.6396,43.5321,883300.0
2005-08-31 10:30:00,47.8,47.94,47.57,47.65,586600.0,43.5321,43.6596,43.3227,43.3955,586600.0
2005-08-31 11:00:00,47.64,47.75,47.54,47.69,330400.0,43.3864,43.4866,43.2953,43.432,330400.0
2005-08-31 11:30:00,47.69,47.78,47.5,47.77,264700.0,43.432,43.5139,43.2589,43.5048,264700.0
2005-08-31 12:00:00,47.8,47.91,47.68,47.74,242200.0,43.5321,43.6323,43.4228,43.4775,242200.0
2005-08-31 12:30:00,47.77,47.8,47.53,47.61,183200.0,43.5048,43.5321,43.2862,43.3591,183200.0
2005-08-31 13:00:00,47.63,47.75,47.55,47.59,156300.0,43.3773,43.4866,43.3045,43.3409,156300.0
2005-08-31 13:30:00,47.58,47.65,47.42,47.42,172600.0,43.3318,43.3955,43.1861,43.1861,172600.0
2005-08-31 14:00:00,47.42,47.66,47.3,47.62,174600.0,43.1861,43.4046,43.0768,43.3682,174600.0
2005-08-31 14:30:00,47.61,47.9,47.54,47.88,389000.0,43.3591,43.6232,43.2953,43.605,389000.0
2005-08-31 15:00:00,47.89,48.14,47.8,48.09,573100.0,43.6141,43.8418,43.5321,43.7962,573100.0
2005-08-31 15:30:00,48.06,48.13,47.96,48.04,760600.0,43.7689,43.8327,43.6778,43.7507,760600.0
2005-09-01 09:30:00,48.0,48.1,47.53,47.75,576300.0,43.7143,43.8053,43.2862,43.4866,576300.0
2005-09-01 10:00:00,47.69,47.98,47.45,47.51,719200.0,43.432,43.6961,43.2134,43.268,719200.0
2005-09-01 10:30:00,47.52,47.67,47.47,47.5,492200.0,43.2771,43.4137,43.2316,43.2589,492200.0
2005-09-01 11:00:00,47.5,47.8,47.45,47.69,526000.0,43.2589,43.5321,43.2134,43.432,526000.0
2005-09-01 11:30:00,47.69,48.26,47.59,48.12,637300.0,43.432,43.9511,43.3409,43.8236,637300.0
2005-09-01 12:00:00,48.12,48.24,48.0,48.24,242700.0,43.8236,43.9328,43.7143,43.9328,242700.0
2005-09-01 12:30:00,48.24,48.35,48.12,48.27,193000.0,43.9328,44.033,43.8236,43.9602,193000.0
2005-09-01 13:00:00,48.27,48.35,48.21,48.3,193800.0,43.9602,44.033,43.9055,43.9875,193800.0
2005-09-01 13:30:00,48.29,48.33,47.94,48.04,162200.0,43.9784,44.0148,43.6596,43.7507,162200.0
2005-09-01 14:00:00,48.03,48.06,47.84,48.0,213600.0,43.7416,43.7689,43.5686,43.7143,213600.0
2005-09-01 14:30:00,48.0,48.05,47.83,47.97,144500.0,43.7143,43.7598,43.5595,43.687,144500.0
2005-09-01 15:00:00,47.96,48.2,47.92,48.17,298300.0,43.6778,43.8964,43.6414,43.8691,298300.0
2005-09-01 15:30:00,48.19,48.3,48.1,48.19,384500.0,43.8873,43.9875,43.8053,43.8873,384500.0
2005-09-02 09:30:00,48.23,48.7,47.75,48.0,413500.0,43.9237,44.3518,43.4866,43.7143,413500.0
2005-09-02 10:00:00,48.0,48.09,47.49,47.5,390700.0,43.7143,43.7962,43.2498,43.2589,390700.0
2005-09-02 10:30:00,47.49,47.65,47.24,47.55,396900.0,43.2498,43.3955,43.0221,43.3045,396900.0
2005-09-02 11:00:00,47.54,47.7,47.34,47.45,192500.0,43.2953,43.4411,43.1132,43.2134,192500.0
2005-09-02 11:30:00,47.45,47.52,47.28,47.38,279400.0,43.2134,43.2771,43.0586,43.1496,279400.0
2005-09-02 12:00:00,47.48,47.59,47.28,47.56,273900.0,43.2407,43.3409,43.0586,43.3136,273900.0
2005-09-02 12:30:00,47.58,47.66,47.5,47.58,212900.0,43.3318,43.4046,43.2589,43.3318,212900.0
2005-09-02 13:00:00,47.6,47.73,47.5,47.58,152400.0,43.35,43.4684,43.2589,43.3318,152400.0
2005-09-02 13:30:00,47.58,47.6,47.5,47.5,117500.0,43.3318,43.35,43.2589,43.2589,117500.0
2005-09-02 14:00:00,47.47,47.54,47.44,47.51,134800.0,43.2316,43.2953,43.2043,43.268,134800.0
2005-09-02 14:30:00,47.52,47.53,47.42,47.42,112600.0,43.2771,43.2862,43.1861,43.1861,112600.0
2005-09-02 15:00:00,47.42,47.53,47.36,47.48,211800.0,43.1861,43.2862,43.1314,43.2407,211800.0
2005-09-02 15:30:00,47.47,47.56,47.42,47.56,318800.0,43.2316,43.3136,43.1861,43.3136,318800.0
2005-09-06 09:30:00,47.3,48.08,47.25,47.86,541900.0,43.0768,43.7871,43.0312,43.5868,541900.0
2005-09-06 10:00:00,47.86,48.48,47.83,48.32,521700.0,43.5868,44.1514,43.5595,44.0057,521700.0
2005-09-06 10:30:00,48.3,48.45,48.05,48.08,204900.0,43.9875,44.1241,43.7598,43.7871,204900.0
2005-09-06 11:00:00,48.08,48.45,48.08,48.45,201900.0,43.7871,44.1241,43.7871,44.1241,201900.0
2005-09-06 11:30:00,48.44,48.45,48.21,48.28,127900.0,44.115,44.1241,43.9055,43.9693,127900.0
2005-09-06 12:00:00,48.27,48.3,48.04,48.08,93100.0,43.9602,43.9875,43.7507,43.7871,93100.0
2005-09-06 12:30:00,48.07,48.12,47.9,47.93,105500.0,43.778,43.8236,43.6232,43.6505,105500.0
2005-09-06 13:00:00,47.92,47.99,47.75,47.85,199900.0,43.6414,43.7052,43.4866,43.5777,199900.0
2005-09-06 13:30:00,47.85,47.92,47.77,47.79,131800.0,43.5777,43.6414,43.5048,43.523,131800.0
2005-09-06 14:00:00,47.83,47.9,47.72,47.8,166700.0,43.5595,43.6232,43.4593,43.5321,166700.0
2005-09-06 14:30:00,47.81,48.0,47.72,48.0,164500.0,43.5412,43.7143,43.4593,43.7143,164500.0
2005-09-06 15:00:00,48.01,48.4,47.98,48.18,262900.0,43.7234,44.0786,43.6961,43.8782,262900.0
2005-09-06 15:30:00,48.18,48.5,48.17,48.45,341200.0,43.8782,44.1696,43.8691,44.1241,341200.0
2005-09-07 09:30:00,48.88,48.9,48.36,48.67,450700.0,44.5157,44.5339,44.0421,44.3245,450700.0
2005-09-07 10:00:00,48.68,48.8,48.48,48.73,245100.0,44.3336,44.4428,44.1514,44.3791,245100.0
2005-09-07 10:30:00,48.7,48.98,48.64,48.97,229700.0,44.3518,44.6068,44.2971,44.5977,229700.0
2005-09-07 11:00:00,48.98,49.0,48.83,48.88,270700.0,44.6068,44.625,44.4702,44.5157,270700.0
2005-09-07 11:30:00,48.88,48.9,48.71,48.79,132500.0,44.5157,44.5339,44.3609,44.4337,132500.0
2005-09-07 12:00:00,48.77,49.1,48.76,49.08,157300.0,44.4155,44.7161,44.4064,44.6978,157300.0
2005-09-07 12:30:00,49.07,49.09,48.86,48.91,130600.0,44.6887,44.707,44.4975,44.543,130600.0
2005-09-07 13:00:00,48.91,48.95,48.77,48.81,170600.0,44.543,44.5795,44.4155,44.452,170600.0
2005-09-07 13:30:00,48.82,48.87,48.74,48.83,79000.0,44.4611,44.5066,44.3882,44.4702,79000.0
2005-09-07 14:00:00,48.81,48.9,48.71,48.72,134000.0,44.452,44.5339,44.3609,44.37,134000.0
2005-09-07 14:30:00,48.77,48.8,48.57,48.6,152100.0,44.4155,44.4428,44.2334,44.2607,152100.0
2005-09-07 15:00:00,48.6,48.79,48.57,48.79,298400.0,44.2607,44.4337,44.2334,44.4337,298400.0
2005-09-07 15:30:00,48.77,48.93,48.68,48.86,361600.0,44.4155,44.5612,44.3336,44.4975,361600.0
2005-09-08 09:30:00,47.14,47.14,46.29,46.51,1220700.0,42.9311,42.9311,42.157,42.3573,1220700.0
2005-09-08 10:00:00,46.51,46.7,46.31,46.43,668500.0,42.3573,42.5303,42.1752,42.2845,668500.0
2005-09-08 10:30:00,46.43,46.74,46.42,46.71,717400.0,42.2845,42.5668,42.2753,42.5395,717400.0
2005-09-08 11:00:00,46.71,46.77,46.51,46.57,440900.0,42.5395,42.5941,42.3573,42.412,440900.0
2005-09-08 11:30:00,46.58,46.73,46.57,46.58,289100.0,42.4211,42.5577,42.412,42.4211,289100.0
2005-09-08 12:00:00,46.58,46.68,46.56,46.66,186500.0,42.4211,42.5121,42.4028,42.4939,186500.0
2005-09-08 12:30:00,46.66,46.73,46.65,46.66,183000.0,42.4939,42.5577,42.4848,42.4939,183000.0
2005-09-08 13:00:00,46.66,47.25,46.65,47.1,378400.0,42.4939,43.0312,42.4848,42.8946,378400.0
2005-09-08 13:30:00,47.1,47.37,47.08,47.25,342600.0,42.8946,43.1405,42.8764,43.0312,342600.0
2005-09-08 14:00:00,47.24,47.28,47.06,47.21,208100.0,43.0221,43.0586,42.8582,42.9948,208100.0
2005-09-08 14:30:00,47.21,47.28,47.07,47.15,344200.0,42.9948,43.0586,42.8673,42.9402,344200.0
2005-09-08 15:00:00,47.12,47.16,47.05,47.07,239700.0,42.9128,42.9493,42.8491,42.8673,239700.0
2005-09-08 15:30:00,47.06,47.29,47.05,47.19,391800.0,42.8582,43.0677,42.8491,42.9766,391800.0
2005-09-09 09:30:00,47.42,47.84,47.39,47.77,539600.0,43.1861,43.5686,43.1587,43.5048,539600.0
2005-09-09 10:00:00,47.78,47.97,47.73,47.92,341800.0,43.5139,43.687,43.4684,43.6414,341800.0
2005-09-09 10:30:00,47.92,47.93,47.77,47.82,320100.0,43.6414,43.6505,43.5048,43.5503,320100.0
2005-09-09 11:00:00,47.81,47.83,47.69,47.79,287500.0,43.5412,43.5595,43.432,43.523,287500.0
2005-09-09 11:30:00,47.79,47.84,47.75,47.82,203900.0,43.523,43.5686,43.4866,43.5503,203900.0
2005-09-09 12:00:00,47.82,47.94,47.76,47.85,206400.0,43.5503,43.6596,43.4957,43.5777,206400.0
2005-09-09 12:30:00,47.87,48.03,47.87,48.03,174000.0,43.5959,43.7416,43.5959,43.7416,174000.0
2005-09-09 13:00:00,48.03,48.17,48.02,48.12,151200.0,43.7416,43.8691,43.7325,43.8236,151200.0
2005-09-09 13:30:00,48.11,48.52,48.11,48.44,295100.0,43.8145,44.1878,43.8145,44.115,295100.0
2005-09-09 14:00:00,48.4,48.46,48.19,48.2,282000.0,44.0786,44.1332,43.8873,43.8964,282000.0
2005-09-09 14:30:00,48.19,48.25,48.17,48.19,269800.0,43.8873,43.942,43.8691,43.8873,269800.0
2005-09-09 15:00:00,48.18,48.23,48.1,48.14,256500.0,43.8782,43.9237,43.8053,43.8418,256500.0
2005-09-09 15:30:00,48.14,48.16,48.05,48.07,425900.0,43.8418,43.86,43.7598,43.778,425900.0
2005-09-12 09:30:00,48.08,48.75,48.08,48.42,397100.0,43.7871,44.3973,43.7871,44.0968,397100.0
2005-09-12 10:00:00,48.44,48.7,48.23,48.33,391300.0,44.115,44.3518,43.9237,44.0148,391300.0
2005-09-12 10:30:00,48.31,48.57,48.21,48.22,190500.0,43.9966,44.2334,43.9055,43.9146,190500.0
2005-09-12 11:00:00,48.21,48.24,47.89,47.94,509500.0,43.9055,43.9328,43.6141,43.6596,509500.0
2005-09-12 11:30:00,47.93,47.97,47.76,47.77,190300.0,43.6505,43.687,43.4957,43.5048,190300.0
2005-09-12 12:00:00,47.77,47.9,47.75,47.8,203300.0,43.5048,43.6232,43.4866,43.5321,203300.0
2005-09-12 12:30:00,47.79,47.89,47.79,47.83,194100.0,43.523,43.6141,43.523,43.5595,194100.0
2005-09-12 13:00:00,47.8,47.89,47.71,47.79,200100.0,43.5321,43.6141,43.4502,43.523,200100.0
2005-09-12 13:30:00,47.79,47.89,47.77,47.81,141700.0,43.523,43.6141,43.5048,43.5412,141700.0
2005-09-12 14:00:00,47.82,47.97,47.78,47.82,320600.0,43.5503,43.687,43.5139,43.5503,320600.0
2005-09-12 14:30:00,47.84,47.94,47.82,47.87,136600.0,43.5686,43.6596,43.5503,43.5959,136600.0
2005-09-12 15:00:00,47.88,47.93,47.82,47.84,231900.0,43.605,43.6505,43.5503,43.5686,231900.0
2005-09-12 15:30:00,47.83,47.85,47.61,47.68,349400.0,43.5595,43.5777,43.3591,43.4228,349400.0
2005-09-13 09:30:00,47.93,47.93,47.38,47.41,535000.0,43.6505,43.6505,43.1496,43.177,535000.0
2005-09-13 10:00:00,47.4,47.67,47.27,47.55,356100.0,43.1678,43.4137,43.0495,43.3045,356100.0
2005-09-13 10:30:00,47.54,47.57,47.4,47.45,146700.0,43.2953,43.3227,43.1678,43.2134,146700.0
2005-09-13 11:00:00,47.45,47.54,47.33,47.45,209700.0,43.2134,43.2953,43.1041,43.2134,209700.0
2005-09-13 11:30:00,47.45,47.55,47.43,47.5,121400.0,43.2134,43.3045,43.1952,43.2589,121400.0
2005-09-13 12:00:00,47.5,47.53,47.45,47.47,103000.0,43.2589,43.2862,43.2134,43.2316,103000.0
2005-09-13 12:30:00,47.49,47.55,47.45,47.48,167400.0,43.2498,43.3045,43.2134,43.2407,167400.0
2005-09-13 13:00:00,47.5,47.6,47.42,47.51,131700.0,43.2589,43.35,43.1861,43.268,131700.0
2005-09-13 13:30:00,47.5,47.52,47.4,47.44,78700.0,43.2589,43.2771,43.1678,43.2043,78700.0
2005-09-13 14:00:00,47.45,47.57,47.4,47.5,164200.0,43.2134,43.3227,43.1678,43.2589,164200.0
2005-09-13 14:30:00,47.52,47.62,47.46,47.49,117700.0,43.2771,43.3682,43.2225,43.2498,117700.0
2005-09-13 15:00:00,47.49,47.5,47.33,47.37,210300.0,43.2498,43.2589,43.1041,43.1405,210300.0
2005-09-13 15:30:00,47.33,47.4,47.24,47.24,411400.0,43.1041,43.1678,43.0221,43.0221,411400.0
2005-09-14 09:30:00,46.95,47.2,46.25,46.78,532800.0,42.758,42.9857,42.1205,42.6032,532800.0
2005-09-14 10:00:00,46.78,46.97,46.61,46.85,413300.0,42.6032,42.7762,42.4484,42.667,413300.0
2005-09-14 10:30:00,46.85,47.06,46.81,47.0,306400.0,42.667,42.8582,42.6305,42.8036,306400.0
2005-09-14 11:00:00,47.0,47.66,46.99,47.57,381300.0,42.8036,43.4046,42.7945,43.3227,381300.0
2005-09-14 11:30:00,47.58,47.8,47.57,47.64,184500.0,43.3318,43.5321,43.3227,43.3864,184500.0
2005-09-14 12:00:00,47.65,47.8,47.6,47.6,113700.0,43.3955,43.5321,43.35,43.35,113700.0
2005-09-14 12:30:00,47.63,47.7,47.49,47.5,120300.0,43.3773,43.4411,43.2498,43.2589,120300.0
2005-09-14 13:00:00,47.5,47.56,47.43,47.5,115300.0,43.2589,43.3136,43.1952,43.2589,115300.0
2005-09-14 13:30:00,47.51,47.51,47.27,47.3,126100.0,43.268,43.268,43.0495,43.0768,126100.0
2005-09-14 14:00:00,47.31,47.37,47.15,47.36,155200.0,43.0859,43.1405,42.9402,43.1314,155200.0
2005-09-14 14:30:00,47.36,47.36,46.98,47.09,172800.0,43.1314,43.1314,42.7853,42.8855,172800.0
2005-09-14 15:00:00,47.09,47.3,46.98,47.27,220300.0,42.8855,43.0768,42.7853,43.0495,220300.0
2005-09-14 15:30:00,47.3,47.43,47.25,47.29,366800.0,43.0768,43.1952,43.0312,43.0677,366800.0
2005-09-15 09:30:00,47.25,47.76,47.25,47.41,418300.0,43.0312,43.4957,43.0312,43.177,418300.0
2005-09-15 10:00:00,47.44,47.46,47.17,47.2,375800.0,43.2043,43.2225,42.9584,42.9857,375800.0
2005-09-15 10:30:00,47.21,47.45,47.17,47.36,260600.0,42.9948,43.2134,42.9584,43.1314,260600.0
2005-09-15 11:00:00,47.38,47.49,47.27,47.39,117100.0,43.1496,43.2498,43.0495,43.1587,117100.0
2005-09-15 11:30:00,47.39,47.44,47.22,47.24,110900.0,43.1587,43.2043,43.0039,43.0221,110900.0
2005-09-15 12:00:00,47.27,47.38,47.1,47.18,267500.0,43.0495,43.1496,42.8946,42.9675,267500.0
2005-09-15 12:30:00,47.19,47.32,47.15,47.22,194700.0,42.9766,43.095,42.9402,43.0039,194700.0
2005-09-15 13:00:00,47.24,47.34,47.21,47.23,110700.0,43.0221,43.1132,42.9948,43.013,110700.0
2005-09-15 13:30:00,47.22,47.33,47.22,47.25,117200.0,43.0039,43.1041,43.0039,43.0312,117200.0
2005-09-15 14:00:00,47.25,47.34,47.18,47.27,84300.0,43.0312,43.1132,42.9675,43.0495,84300.0
2005-09-15 14:30:00,47.26,47.38,47.22,47.27,115400.0,43.0403,43.1496,43.0039,43.0495,115400.0
2005-09-15 15:00:00,47.27,47.39,47.2,47.3,141100.0,43.0495,43.1587,42.9857,43.0768,141100.0
2005-09-15 15:30:00,47.3,47.33,47.18,47.25,231800.0,43.0768,43.1041,42.9675,43.0312,231800.0
2005-09-16 09:30:00,47.6,47.67,47.35,47.41,710200.0,43.35,43.4137,43.1223,43.177,710200.0
2005-09-16 10:00:00,47.41,47.46,46.8,46.98,521700.0,43.177,43.2225,42.6214,42.7853,521700.0
2005-09-16 10:30:00,46.95,46.98,46.47,46.48,586600.0,42.758,42.7853,42.3209,42.33,586600.0
2005-09-16 11:00:00,46.48,46.53,46.12,46.19,571600.0,42.33,42.3755,42.0021,42.0659,571600.0
2005-09-16 11:30:00,46.19,46.44,45.84,45.86,421700.0,42.0659,42.2936,41.7471,41.7653,421700.0
2005-09-16 12:00:00,45.86,46.0,45.72,45.88,548900.0,41.7653,41.8928,41.6378,41.7836,548900.0
2005-09-16 12:30:00,45.88,45.97,45.7,45.73,326500.0,41.7836,41.8655,41.6196,41.647,326500.0
2005-09-16 13:00:00,45.74,45.83,45.3,45.57,456600.0,41.6561,41.738,41.2553,41.5012,456600.0
2005-09-16 13:30:00,45.56,45.6,45.43,45.43,186900.0,41.4921,41.5286,41.3737,41.3737,186900.0
2005-09-16 14:00:00,45.44,45.62,45.41,45.61,308500.0,41.3828,41.5468,41.3555,41.5377,308500.0
2005-09-16 14:30:00,45.62,45.69,45.3,45.48,416400.0,41.5468,41.6105,41.2553,41.4193,416400.0
2005-09-16 15:00:00,45.49,45.65,45.39,45.64,396900.0,41.4284,41.5741,41.3373,41.565,396900.0
2005-09-16 15:30:00,45.65,45.89,45.64,45.69,674000.0,41.5741,41.7927,41.565,41.6105,674000.0
2005-09-19 09:30:00,45.66,46.39,45.33,45.75,532200.0,41.5832,42.248,41.2827,41.6652,532200.0
2005-09-19 10:00:00,45.73,45.75,45.02,45.04,663700.0,41.647,41.6652,41.0003,41.0186,663700.0
2005-09-19 10:30:00,45.1,45.18,44.52,44.93,540500.0,41.0732,41.1461,40.545,40.9184,540500.0
2005-09-19 11:00:00,44.93,44.98,44.41,44.42,328100.0,40.9184,40.9639,40.4448,40.4539,328100.0
2005-09-19 11:30:00,44.41,44.47,44.08,44.26,543900.0,40.4448,40.4995,40.1443,40.3082,543900.0
2005-09-19 12:00:00,44.26,44.49,44.24,44.37,265200.0,40.3082,40.5177,40.29,40.4084,265200.0
2005-09-19 12:30:00,44.36,44.42,44.17,44.26,290400.0,40.3993,40.4539,40.2262,40.3082,290400.0
2005-09-19 13:00:00,44.24,44.3,44.05,44.14,259600.0,40.29,40.3446,40.117,40.1989,259600.0
2005-09-19 13:30:00,44.15,44.24,44.06,44.08,547500.0,40.208,40.29,40.1261,40.1443,547500.0
2005-09-19 14:00:00,44.1,44.11,43.76,43.84,813200.0,40.1625,40.1716,39.8528,39.9257,813200.0
2005-09-19 14:30:00,43.83,44.5,43.79,44.19,468900.0,39.9166,40.5268,39.8802,40.2445,468900.0
2005-09-19 15:00:00,44.21,44.3,44.12,44.28,364600.0,40.2627,40.3446,40.1807,40.3264,364600.0
2005-09-19 15:30:00,44.28,44.34,44.14,44.27,748800.0,40.3264,40.3811,40.1989,40.3173,748800.0
2005-09-20 09:30:00,43.45,44.75,43.45,44.14,846900.0,39.5705,40.7545,39.5705,40.1989,846900.0
2005-09-20 10:00:00,44.15,44.2,43.75,44.05,628500.0,40.208,40.2536,39.8437,40.117,628500.0
2005-09-20 10:30:00,44.03,44.06,43.62,43.73,525800.0,40.0987,40.1261,39.7253,39.8255,525800.0
2005-09-20 11:00:00,43.72,43.72,43.4,43.67,472700.0,39.8164,39.8164,39.525,39.7709,472700.0
2005-09-20 11:30:00,43.67,43.73,43.52,43.53,277600.0,39.7709,39.8255,39.6343,39.6434,277600.0
2005-09-20 12:00:00,43.54,43.57,43.3,43.32,397400.0,39.6525,39.6798,39.4339,39.4521,397400.0
2005-09-20 12:30:00,43.29,43.36,42.8,43.05,499100.0,39.4248,39.4886,38.9786,39.2062,499100.0
2005-09-20 13:00:00,43.05,43.1,42.95,42.98,524100.0,39.2062,39.2518,39.1152,39.1425,524100.0
2005-09-20 13:30:00,42.98,43.12,42.91,42.91,410800.0,39.1425,39.27,39.0787,39.0787,410800.0
2005-09-20 14:00:00,42.92,43.43,42.65,42.91,1592200.0,39.0878,39.5523,38.842,39.0787,1592200.0
2005-09-20 14:30:00,42.91,43.07,42.1,42.16,1121700.0,39.0787,39.2245,38.3411,38.3957,1121700.0
2005-09-20 15:00:00,42.16,42.39,41.6,41.6,1102500.0,38.3957,38.6052,37.8857,37.8857,1102500.0
2005-09-20 15:30:00,41.64,41.83,41.08,41.36,2132900.0,37.9221,38.0952,37.4121,37.6671,2132900.0
2005-09-21 09:30:00,42.42,42.68,41.8,41.9,1324700.0,38.6325,38.8693,38.0678,38.1589,1324700.0
2005-09-21 10:00:00,41.88,42.06,41.62,42.0,897700.0,38.1407,38.3046,37.9039,38.25,897700.0
2005-09-21 10:30:00,41.97,42.33,41.97,42.16,919200.0,38.2227,38.5505,38.2227,38.3957,919200.0
2005-09-21 11:00:00,42.16,42.38,42.14,42.38,703200.0,38.3957,38.5961,38.3775,38.5961,703200.0
2005-09-21 11:30:00,42.38,42.5,42.34,42.39,534900.0,38.5961,38.7053,38.5596,38.6052,534900.0
2005-09-21 12:00:00,42.38,42.6,42.25,42.44,375400.0,38.5961,38.7964,38.4777,38.6507,375400.0
2005-09-21 12:30:00,42.44,43.0,42.44,42.75,281900.0,38.6507,39.1607,38.6507,38.933,281900.0
2005-09-21 13:00:00,42.75,42.97,42.63,42.71,502700.0,38.933,39.1334,38.8237,38.8966,502700.0
2005-09-21 13:30:00,42.7,42.7,42.44,42.49,388100.0,38.8875,38.8875,38.6507,38.6962,388100.0
2005-09-21 14:00:00,42.5,42.56,42.35,42.37,361500.0,38.7053,38.76,38.5687,38.587,361500.0
2005-09-21 14:30:00,42.36,42.57,42.36,42.5,313400.0,38.5778,38.7691,38.5778,38.7053,313400.0
2005-09-21 15:00:00,42.48,42.57,42.06,42.09,392000.0,38.6871,38.7691,38.3046,38.332,392000.0
2005-09-21 15:30:00,42.09,42.22,41.9,42.05,687100.0,38.332,38.4503,38.1589,38.2955,687100.0
2005-09-22 09:30:00,41.85,42.98,41.72,42.76,531500.0,38.1134,39.1425,37.995,38.9421,531500.0
2005-09-22 10:00:00,42.76,43.9,42.76,43.75,756800.0,38.9421,39.9803,38.9421,39.8437,756800.0
2005-09-22 10:30:00,43.75,43.88,43.21,43.23,514200.0,39.8437,39.9621,39.352,39.3702,514200.0
2005-09-22 11:00:00,43.22,43.44,43.22,43.34,307900.0,39.3611,39.5614,39.3611,39.4703,307900.0
2005-09-22 11:30:00,43.34,43.47,43.21,43.28,299200.0,39.4703,39.5887,39.352,39.4157,299200.0
2005-09-22 12:00:00,43.28,43.3,42.6,42.92,342400.0,39.4157,39.4339,38.7964,39.0878,342400.0
2005-09-22 12:30:00,42.9,43.32,42.89,43.26,308000.0,39.0696,39.4521,39.0605,39.3975,308000.0
2005-09-22 13:00:00,43.27,43.27,43.01,43.06,239200.0,39.4066,39.4066,39.1698,39.2153,239200.0
2005-09-22 13:30:00,43.06,43.55,42.89,43.18,235800.0,39.2153,39.6616,39.0605,39.3246,235800.0
2005-09-22 14:00:00,43.19,43.29,42.92,43.27,223700.0,39.3337,39.4248,39.0878,39.4066,223700.0
2005-09-22 14:30:00,43.25,43.28,43.04,43.17,128200.0,39.3884,39.4157,39.1971,39.3155,128200.0
2005-09-22 15:00:00,43.19,43.58,43.11,43.52,350700.0,39.3337,39.6889,39.2609,39.6343,350700.0
2005-09-22 15:30:00,43.52,43.58,43.41,43.46,573700.0,39.6343,39.6889,39.5341,39.5796,573700.0
2005-09-23 09:30:00,43.2,43.2,42.71,42.75,399100.0,39.3428,39.3428,38.8966,38.933,399100.0
2005-09-23 10:00:00,42.75,43.07,42.7,43.05,325800.0,38.933,39.2245,38.8875,39.2062,325800.0
2005-09-23 10:30:00,43.03,43.34,43.02,43.32,317100.0,39.188,39.4703,39.1789,39.4521,317100.0
2005-09-23 11:00:00,43.32,43.48,43.23,43.36,202800.0,39.4521,39.5978,39.3702,39.4886,202800.0
2005-09-23 11:30:00,43.38,43.6,43.37,43.58,152800.0,39.5068,39.7071,39.4977,39.6889,152800.0
2005-09-23 12:00:00,43.58,43.9,43.57,43.75,247800.0,39.6889,39.9803,39.6798,39.8437,247800.0
2005-09-23 12:30:00,43.72,43.76,43.56,43.65,163300.0,39.8164,39.8528,39.6707,39.7527,163300.0
2005-09-23 13:00:00,43.65,43.76,43.6,43.68,74000.0,39.7527,39.8528,39.7071,39.78,74000.0
2005-09-23 13:30:00,43.7,43.9,43.58,43.86,191000.0,39.7982,39.9803,39.6889,39.9439,191000.0
2005-09-23 14:00:00,43.85,43.86,43.61,43.71,106400.0,39.9348,39.9439,39.7162,39.8073,106400.0
2005-09-23 14:30:00,43.7,43.73,43.54,43.67,113200.0,39.7982,39.8255,39.6525,39.7709,113200.0
2005-09-23 15:00:00,43.68,43.68,43.42,43.5,175700.0,39.78,39.78,39.5432,39.6161,175700.0
2005-09-23 15:30:00,43.49,43.5,43.31,43.4,299800.0,39.607,39.6161,39.443,39.525,299800.0
2005-09-26 09:30:00,43.8,44.3,43.6,44.11,386600.0,39.8893,40.3446,39.7071,40.1716,386600.0
2005-09-26 10:00:00,44.12,44.86,44.12,44.69,592400.0,40.1807,40.8546,40.1807,40.6998,592400.0
2005-09-26 10:30:00,44.69,44.69,44.31,44.52,234300.0,40.6998,40.6998,40.3537,40.545,234300.0
2005-09-26 11:00:00,44.52,44.54,44.14,44.27,217800.0,40.545,40.5632,40.1989,40.3173,217800.0
2005-09-26 11:30:00,44.29,44.38,44.22,44.36,187400.0,40.3355,40.4175,40.2718,40.3993,187400.0
2005-09-26 12:00:00,44.35,44.41,44.3,44.41,179800.0,40.3902,40.4448,40.3446,40.4448,179800.0
2005-09-26 12:30:00,43.8,44.45,43.8,44.26,148900.0,39.8893,40.4812,39.8893,40.3082,148900.0
2005-09-26 13:00:00,44.26,44.4,44.07,44.08,127300.0,40.3082,40.4357,40.1352,40.1443,127300.0
2005-09-26 13:30:00,44.09,44.1,43.64,43.82,379900.0,40.1534,40.1625,39.7436,39.9075,379900.0
2005-09-26 14:00:00,43.81,44.09,43.55,43.76,420100.0,39.8984,40.1534,39.6616,39.8528,420100.0
2005-09-26 14:30:00,43.75,43.84,43.6,43.75,155400.0,39.8437,39.9257,39.7071,39.8437,155400.0
2005-09-26 15:00:00,43.75,43.95,43.71,43.85,194000.0,39.8437,40.0259,39.8073,39.9348,194000.0
2005-09-26 15:30:00,43.86,44.03,43.79,43.99,335100.0,39.9439,40.0987,39.8802,40.0623,335100.0
2005-09-27 09:30:00,44.11,44.58,43.51,44.11,682900.0,40.1716,40.5996,39.6252,40.1716,682900.0
2005-09-27 10:00:00,44.07,44.07,42.65,43.0,733700.0,40.1352,40.1352,38.842,39.1607,733700.0
2005-09-27 10:30:00,43.01,43.26,42.76,42.77,371600.0,39.1698,39.3975,38.9421,38.9512,371600.0
2005-09-27 11:00:00,42.77,43.01,42.72,42.89,176500.0,38.9512,39.1698,38.9057,39.0605,176500.0
2005-09-27 11:30:00,42.89,42.95,42.79,42.8,150500.0,39.0605,39.1152,38.9695,38.9786,150500.0
2005-09-27 12:00:00,42.8,42.99,42.75,42.99,137800.0,38.9786,39.1516,38.933,39.1516,137800.0
2005-09-27 12:30:00,43.0,43.29,42.93,42.95,204200.0,39.1607,39.4248,39.097,39.1152,204200.0
2005-09-27 13:00:00,42.94,43.16,42.75,42.98,144700.0,39.1061,39.3064,38.933,39.1425,144700.0
2005-09-27 13:30:00,42.98,43.19,42.9,43.03,163500.0,39.1425,39.3337,39.0696,39.188,163500.0
2005-09-27 14:00:00,43.03,43.18,42.91,43.07,139900.0,39.188,39.3246,39.0787,39.2245,139900.0
2005-09-27 14:30:00,43.06,43.33,42.93,43.21,193900.0,39.2153,39.4612,39.097,39.352,193900.0
2005-09-27 15:00:00,43.21,43.47,43.03,43.46,370600.0,39.352,39.5887,39.188,39.5796,370600.0
2005-09-27 15:30:00,43.45,43.55,43.32,43.32,350000.0,39.5705,39.6616,39.4521,39.4521,350000.0
2005-09-28 09:30:00,42.97,43.59,42.35,42.47,463200.0,39.1334,39.698,38.5687,38.678,463200.0
2005-09-28 10:00:00,42.47,42.7,41.87,41.88,536000.0,38.678,38.8875,38.1316,38.1407,536000.0
2005-09-28 10:30:00,41.76,42.13,41.71,42.0,393900.0,38.0314,38.3684,37.9859,38.25,393900.0
2005-09-28 11:00:00,41.99,42.63,41.99,42.38,389800.0,38.2409,38.8237,38.2409,38.5961,389800.0
2005-09-28 11:30:00,42.37,42.61,42.28,42.4,275000.0,38.587,38.8055,38.505,38.6143,275000.0
2005-09-28 12:00:00,42.4,42.47,42.12,42.14,206200.0,38.6143,38.678,38.3593,38.3775,206200.0
2005-09-28 12:30:00,42.14,42.25,42.01,42.14,246500.0,38.3775,38.4777,38.2591,38.3775,246500.0
2005-09-28 13:00:00,42.12,42.26,42.07,42.12,195100.0,38.3593,38.4868,38.3137,38.3593,195100.0
2005-09-28 13:30:00,42.08,42.08,41.8,41.99,259400.0,38.3228,38.3228,38.0678,38.2409,259400.0
2005-09-28 14:00:00,42.0,42.14,41.93,42.02,238100.0,38.25,38.3775,38.1862,38.2682,238100.0
2005-09-28 14:30:00,42.03,42.12,41.92,41.99,312000.0,38.2773,38.3593,38.1771,38.2409,312000.0
2005-09-28 15:00:00,41.98,42.02,41.92,41.98,202600.0,38.2318,38.2682,38.1771,38.2318,202600.0
2005-09-28 15:30:00,41.98,42.04,41.82,41.95,305500.0,38.2318,38.2864,38.0861,38.2045,305500.0
2005-09-29 09:30:00,42.2,42.45,41.93,42.08,425100.0,38.4321,38.6598,38.1862,38.3228,425100.0
2005-09-29 10:00:00,42.09,42.34,42.01,42.3,324700.0,38.332,38.5596,38.2591,38.5232,324700.0
2005-09-29 10:30:00,42.28,42.77,42.2,42.58,401800.0,38.505,38.9512,38.4321,38.7782,401800.0
2005-09-29 11:00:00,42.58,42.89,42.32,42.81,230400.0,38.7782,39.0605,38.5414,38.9877,230400.0
2005-09-29 11:30:00,42.82,42.99,42.71,42.82,159100.0,38.9968,39.1516,38.8966,38.9968,159100.0
2005-09-29 12:00:00,42.83,43.07,42.78,43.02,120800.0,39.0059,39.2245,38.9603,39.1789,120800.0
2005-09-29 12:30:00,43.03,43.05,42.67,42.79,124100.0,39.188,39.2062,38.8602,38.9695,124100.0
2005-09-29 13:00:00,42.77,42.89,42.63,42.69,153500.0,38.9512,39.0605,38.8237,38.8784,153500.0
2005-09-29 13:30:00,42.7,42.9,42.66,42.82,96700.0,38.8875,39.0696,38.8511,38.9968,96700.0
2005-09-29 14:00:00,42.83,42.96,42.71,42.83,76500.0,39.0059,39.1243,38.8966,39.0059,76500.0
2005-09-29 14:30:00,42.83,43.02,42.75,43.01,134800.0,39.0059,39.1789,38.933,39.1698,134800.0
2005-09-29 15:00:00,43.01,43.2,42.83,43.09,235400.0,39.1698,39.3428,39.0059,39.2427,235400.0
2005-09-29 15:30:00,43.09,43.47,43.04,43.43,405500.0,39.2427,39.5887,39.1971,39.5523,405500.0
2005-09-30 09:30:00,43.4,44.71,43.4,44.59,933800.0,39.525,40.718,39.525,40.6087,933800.0
2005-09-30 10:00:00,44.59,45.2,44.58,45.19,627000.0,40.6087,41.1643,40.5996,41.1552,627000.0
2005-09-30 10:30:00,45.16,45.5,45.1,45.22,584700.0,41.1278,41.4375,41.0732,41.1825,584700.0
2005-09-30 11:00:00,45.23,45.23,44.75,45.07,339000.0,41.1916,41.1916,40.7545,41.0459,339000.0
2005-09-30 11:30:00,45.07,45.12,44.99,45.03,214600.0,41.0459,41.0914,40.973,41.0095,214600.0
2005-09-30 12:00:00,45.03,45.03,44.82,44.87,213000.0,41.0095,41.0095,40.8182,40.8637,213000.0
2005-09-30 12:30:00,44.89,45.05,44.64,44.67,201500.0,40.882,41.0277,40.6543,40.6816,201500.0
2005-09-30 13:00:00,44.68,44.91,44.67,44.77,125900.0,40.6907,40.9002,40.6816,40.7727,125900.0
2005-09-30 13:30:00,44.77,44.9,44.72,44.83,129800.0,40.7727,40.8911,40.7271,40.8273,129800.0
2005-09-30 14:00:00,44.84,44.89,44.76,44.76,194000.0,40.8364,40.882,40.7636,40.7636,194000.0
2005-09-30 14:30:00,44.78,44.85,44.59,44.61,246300.0,40.7818,40.8455,40.6087,40.627,246300.0
2005-09-30 15:00:00,44.61,44.67,44.54,44.57,196900.0,40.627,40.6816,40.5632,40.5905,196900.0
2005-09-30 15:30:00,44.55,44.67,44.45,44.61,417800.0,40.5723,40.6816,40.4812,40.627,417800.0
2005-10-03 09:30:00,44.63,44.71,44.17,44.42,632900.0,40.6452,40.718,40.2262,40.4539,632900.0
2005-10-03 10:00:00,44.44,44.59,43.9,44.07,525800.0,40.4721,40.6087,39.9803,40.1352,525800.0
2005-10-03 10:30:00,44.08,44.08,43.52,43.65,492700.0,40.1443,40.1443,39.6343,39.7527,492700.0
2005-10-03 11:00:00,43.65,43.73,43.42,43.6,370500.0,39.7527,39.8255,39.5432,39.7071,370500.0
2005-10-03 11:30:00,43.61,43.91,43.55,43.67,220500.0,39.7162,39.9895,39.6616,39.7709,220500.0
2005-10-03 12:00:00,43.68,43.75,43.56,43.6,188900.0,39.78,39.8437,39.6707,39.7071,188900.0
2005-10-03 12:30:00,43.61,43.68,43.5,43.61,112900.0,39.7162,39.78,39.6161,39.7162,112900.0
2005-10-03 13:00:00,43.59,43.85,43.56,43.76,141500.0,39.698,39.9348,39.6707,39.8528,141500.0
2005-10-03 13:30:00,43.77,44.15,43.71,44.08,300800.0,39.862,40.208,39.8073,40.1443,300800.0
2005-10-03 14:00:00,44.1,44.1,43.59,43.68,210900.0,40.1625,40.1625,39.698,39.78,210900.0
2005-10-03 14:30:00,43.69,43.96,43.59,43.67,232000.0,39.7891,40.035,39.698,39.7709,232000.0
2005-10-03 15:00:00,43.68,43.84,43.61,43.78,242800.0,39.78,39.9257,39.7162,39.8711,242800.0
2005-10-03 15:30:00,43.79,43.82,43.54,43.64,354400.0,39.8802,39.9075,39.6525,39.7436,354400.0
2005-10-04 09:30:00,44.52,44.52,42.14,42.26,631600.0,40.545,40.545,38.3775,38.4868,631600.0
2005-10-04 10:00:00,42.27,42.32,41.7,41.99,550600.0,38.4959,38.5414,37.9768,38.2409,550600.0
2005-10-04 10:30:00,41.92,42.04,41.81,41.94,290400.0,38.1771,38.2864,38.077,38.1953,290400.0
2005-10-04 11:00:00,41.95,42.0,41.53,41.59,424900.0,38.2045,38.25,37.822,37.8766,424900.0
2005-10-04 11:30:00,41.59,42.0,41.56,41.97,329100.0,37.8766,38.25,37.8493,38.2227,329100.0
2005-10-04 12:00:00,42.0,42.02,41.78,41.9,149800.0,38.25,38.2682,38.0496,38.1589,149800.0
2005-10-04 12:30:00,41.88,41.95,41.8,41.85,159300.0,38.1407,38.2045,38.0678,38.1134,159300.0
2005-10-04 13:00:00,41.84,41.93,41.83,41.89,114300.0,38.1043,38.1862,38.0952,38.1498,114300.0
2005-10-04 13:30:00,41.89,41.89,41.61,41.69,238000.0,38.1498,38.1498,37.8948,37.9677,238000.0
2005-10-04 14:00:00,41.67,41.76,41.55,41.72,323400.0,37.9495,38.0314,37.8402,37.995,323400.0
2005-10-04 14:30:00,41.72,41.85,41.62,41.77,214700.0,37.995,38.1134,37.9039,38.0405,214700.0
2005-10-04 15:00:00,41.77,41.83,41.7,41.7,508800.0,38.0405,38.0952,37.9768,37.9768,508800.0
2005-10-04 15:30:00,41.7,41.74,41.28,41.37,614000.0,37.9768,38.0132,37.5943,37.6762,614000.0
2005-10-05 09:30:00,41.65,41.8,40.45,40.52,798200.0,37.9312,38.0678,36.8384,36.9021,798200.0
2005-10-05 10:00:00,40.52,40.7,39.68,39.9,876000.0,36.9021,37.0661,36.1371,36.3375,876000.0
2005-10-05 10:30:00,39.98,40.37,39.87,40.1,419400.0,36.4103,36.7655,36.3102,36.5196,419400.0
2005-10-05 11:00:00,40.13,40.5,39.8,39.88,296300.0,36.547,36.8839,36.2464,36.3193,296300.0
2005-10-05 11:30:00,39.9,39.9,39.54,39.77,371200.0,36.3375,36.3375,36.0096,36.2191,371200.0
2005-10-05 12:00:00,39.77,40.19,39.62,40.16,265600.0,36.2191,36.6016,36.0825,36.5743,265600.0
2005-10-05 12:30:00,40.17,40.34,39.96,40.32,212300.0,36.5834,36.7382,36.3921,36.72,212300.0
2005-10-05 13:00:00,40.34,40.98,40.32,40.98,364500.0,36.7382,37.3211,36.72,37.3211,364500.0
2005-10-05 13:30:00,40.92,41.06,40.49,40.55,310000.0,37.2664,37.3939,36.8748,36.9295,310000.0
2005-10-05 14:00:00,40.56,40.86,40.48,40.66,150500.0,36.9386,37.2118,36.8657,37.0296,150500.0
2005-10-05 14:30:00,40.67,40.76,40.4,40.44,161900.0,37.0387,37.1207,36.7928,36.8293,161900.0
2005-10-05 15:00:00,40.42,40.6,40.33,40.57,291800.0,36.8111,36.975,36.7291,36.9477,291800.0
2005-10-05 15:30:00,40.58,40.71,40.38,40.42,421000.0,36.9568,37.0752,36.7746,36.8111,421000.0
2005-10-06 09:30:00,40.22,40.48,39.5,39.61,579100.0,36.6289,36.8657,35.9732,36.0734,579100.0
2005-10-06 10:00:00,39.56,40.11,39.44,39.47,650500.0,36.0278,36.5287,35.9186,35.9459,650500.0
2005-10-06 10:30:00,39.49,39.73,39.45,39.56,336100.0,35.9641,36.1827,35.9277,36.0278,336100.0
2005-10-06 11:00:00,39.55,40.0,39.5,39.76,586800.0,36.0187,36.4286,35.9732,36.21,586800.0
2005-10-06 11:30:00,39.79,39.94,39.4,39.5,427100.0,36.2373,36.3739,35.8821,35.9732,427100.0
2005-10-06 12:00:00,39.5,39.53,39.34,39.43,445300.0,35.9732,36.0005,35.8275,35.9095,445300.0
2005-10-06 12:30:00,39.43,39.5,39.36,39.46,180600.0,35.9095,35.9732,35.8457,35.9368,180600.0
2005-10-06 13:00:00,39.46,39.51,39.26,39.37,256400.0,35.9368,35.9823,35.7546,35.8548,256400.0
2005-10-06 13:30:00,39.37,39.49,39.32,39.38,190700.0,35.8548,35.9641,35.8093,35.8639,190700.0
2005-10-06 14:00:00,39.35,39.37,39.1,39.34,314600.0,35.8366,35.8548,35.6089,35.8275,314600.0
2005-10-06 14:30:00,39.33,39.36,39.1,39.14,280000.0,35.8184,35.8457,35.6089,35.6453,280000.0
2005-10-06 15:00:00,39.14,39.15,38.7,38.75,543200.0,35.6453,35.6545,35.2446,35.2902,543200.0
2005-10-06 15:30:00,38.75,39.33,38.52,39.2,663700.0,35.2902,35.8184,35.0807,35.7,663700.0
2005-10-07 09:30:00,39.8,40.22,39.43,39.68,616400.0,36.2464,36.6289,35.9095,36.1371,616400.0
2005-10-07 10:00:00,39.69,39.71,39.1,39.3,400300.0,36.1462,36.1645,35.6089,35.7911,400300.0
2005-10-07 10:30:00,39.29,39.34,38.89,39.22,266800.0,35.782,35.8275,35.4177,35.7182,266800.0
2005-10-07 11:00:00,39.2,39.73,39.15,39.63,251900.0,35.7,36.1827,35.6545,36.0916,251900.0
2005-10-07 11:30:00,39.65,39.8,39.5,39.78,123900.0,36.1098,36.2464,35.9732,36.2282,123900.0
2005-10-07 12:00:00,39.82,39.88,39.59,39.73,183700.0,36.2646,36.3193,36.0552,36.1827,183700.0
2005-10-07 12:30:00,39.73,39.81,39.57,39.67,95000.0,36.1827,36.2555,36.037,36.128,95000.0
2005-10-07 13:00:00,39.67,39.67,39.47,39.52,118700.0,36.128,36.128,35.9459,35.9914,118700.0
2005-10-07 13:30:00,39.51,39.57,39.32,39.44,82800.0,35.9823,36.037,35.8093,35.9186,82800.0
2005-10-07 14:00:00,39.43,39.55,39.27,39.44,80200.0,35.9095,36.0187,35.7637,35.9186,80200.0
2005-10-07 14:30:00,39.43,39.83,39.42,39.71,135400.0,35.9095,36.2737,35.9003,36.1645,135400.0
2005-10-07 15:00:00,39.71,39.99,39.68,39.9,159400.0,36.1645,36.4195,36.1371,36.3375,159400.0
2005-10-07 15:30:00,39.92,39.99,39.76,39.87,278800.0,36.3557,36.4195,36.21,36.3102,278800.0
2005-10-10 09:30:00,39.66,39.75,38.67,38.76,491600.0,36.1189,36.2009,35.2173,35.2993,491600.0
2005-10-10 10:00:00,38.76,38.8,38.05,38.3,672100.0,35.2993,35.3357,34.6527,34.8803,672100.0
2005-10-10 10:30:00,38.31,38.56,38.15,38.47,342200.0,34.8895,35.1171,34.7437,35.0352,342200.0
2005-10-10 11:00:00,38.47,38.6,38.37,38.52,191100.0,35.0352,35.1536,34.9441,35.0807,191100.0
2005-10-10 11:30:00,38.51,38.55,38.15,38.17,285800.0,35.0716,35.108,34.7437,34.762,285800.0
2005-10-10 12:00:00,38.16,38.31,38.16,38.23,127400.0,34.7528,34.8895,34.7528,34.8166,127400.0
2005-10-10 12:30:00,38.22,38.56,38.21,38.53,177700.0,34.8075,35.1171,34.7984,35.0898,177700.0
2005-10-10 13:00:00,38.54,38.55,38.23,38.31,110300.0,35.0989,35.108,34.8166,34.8895,110300.0
2005-10-10 13:30:00,38.31,38.55,38.3,38.39,114400.0,34.8895,35.108,34.8803,34.9623,114400.0
2005-10-10 14:00:00,38.32,38.49,38.22,38.23,215700.0,34.8986,35.0534,34.8075,34.8166,215700.0
2005-10-10 14:30:00,38.22,38.35,38.07,38.2,233300.0,34.8075,34.9259,34.6709,34.7893,233300.0
2005-10-10 15:00:00,38.2,38.33,38.15,38.21,336900.0,34.7893,34.9077,34.7437,34.7984,336900.0
2005-10-10 15:30:00,38.2,38.33,38.07,38.12,534200.0,34.7893,34.9077,34.6709,34.7164,534200.0
2005-10-11 09:30:00,39.1,39.39,38.65,39.22,652100.0,35.6089,35.873,35.1991,35.7182,652100.0
2005-10-11 10:00:00,39.24,39.27,38.26,38.27,465000.0,35.7364,35.7637,34.8439,34.853,465000.0
2005-10-11 10:30:00,38.34,38.48,38.01,38.03,480300.0,34.9168,35.0443,34.6162,34.6345,480300.0
2005-10-11 11:00:00,38.02,38.3,37.65,37.89,466700.0,34.6253,34.8803,34.2884,34.507,466700.0
2005-10-11 11:30:00,37.92,37.98,37.59,37.97,382600.0,34.5343,34.5889,34.2337,34.5798,382600.0
2005-10-11 12:00:00,37.96,38.04,37.65,37.71,228800.0,34.5707,34.6436,34.2884,34.343,228800.0
2005-10-11 12:30:00,37.71,37.8,37.6,37.71,261300.0,34.343,34.425,34.2428,34.343,261300.0
2005-10-11 13:00:00,37.7,37.97,37.62,37.81,216900.0,34.3339,34.5798,34.2611,34.4341,216900.0
2005-10-11 13:30:00,37.82,37.95,37.61,37.66,183400.0,34.4432,34.5616,34.252,34.2975,183400.0
2005-10-11 14:00:00,37.61,38.37,37.44,38.18,565800.0,34.252,34.9441,34.0971,34.7711,565800.0
2005-10-11 14:30:00,38.18,38.78,38.1,38.4,452000.0,34.7711,35.3175,34.6982,34.9714,452000.0
2005-10-11 15:00:00,38.41,38.48,38.26,38.28,305900.0,34.9805,35.0443,34.8439,34.8621,305900.0
2005-10-11 15:30:00,38.26,38.4,38.16,38.23,380700.0,34.8439,34.9714,34.7528,34.8166,380700.0
2005-10-12 09:30:00,37.73,38.02,37.54,37.83,572800.0,34.3612,34.6253,34.1882,34.4523,572800.0
2005-10-12 10:00:00,37.83,37.85,37.5,37.64,330400.0,34.4523,34.4705,34.1518,34.2793,330400.0
2005-10-12 10:30:00,37.62,37.65,37.35,37.48,375500.0,34.2611,34.2884,34.0152,34.1336,375500.0
2005-10-12 11:00:00,37.48,37.74,37.4,37.7,420300.0,34.1336,34.3703,34.0607,34.3339,420300.0
2005-10-12 11:30:00,37.68,37.7,37.52,37.57,226700.0,34.3157,34.3339,34.17,34.2155,226700.0
2005-10-12 12:00:00,37.56,37.67,37.52,37.62,260000.0,34.2064,34.3066,34.17,34.2611,260000.0
2005-10-12 12:30:00,37.62,37.63,37.53,37.57,135300.0,34.2611,34.2702,34.1791,34.2155,135300.0
2005-10-12 13:00:00,37.56,38.54,37.52,38.32,904400.0,34.2064,35.0989,34.17,34.8986,904400.0
2005-10-12 13:30:00,38.31,38.35,37.54,37.57,437900.0,34.8895,34.9259,34.1882,34.2155,437900.0
2005-10-12 14:00:00,37.6,37.74,37.46,37.61,280600.0,34.2428,34.3703,34.1153,34.252,280600.0
2005-10-12 14:30:00,37.62,37.7,37.5,37.56,286100.0,34.2611,34.3339,34.1518,34.2064,286100.0
2005-10-12 15:00:00,37.56,37.79,37.52,37.7,395100.0,34.2064,34.4159,34.17,34.3339,395100.0
2005-10-12 15:30:00,37.7,37.76,37.57,37.61,706500.0,34.3339,34.3886,34.2155,34.252,706500.0
2005-10-13 09:30:00,37.39,37.89,37.04,37.14,363100.0,34.0516,34.507,33.7328,33.8239,363100.0
2005-10-13 10:00:00,37.15,37.18,36.65,36.96,481800.0,33.833,33.8603,33.3777,33.66,481800.0
2005-10-13 10:30:00,37.01,37.2,36.8,36.9,404100.0,33.7055,33.8786,33.5143,33.6053,404100.0
2005-10-13 11:00:00,36.9,37.0,36.68,36.73,288700.0,33.6053,33.6964,33.405,33.4505,288700.0
2005-10-13 11:30:00,36.71,36.8,36.31,36.33,294000.0,33.4323,33.5143,33.068,33.0862,294000.0
2005-10-13 12:00:00,36.31,36.4,36.1,36.31,285200.0,33.068,33.15,32.8768,33.068,285200.0
2005-10-13 12:30:00,36.31,36.68,36.26,36.6,215500.0,33.068,33.405,33.0225,33.3321,215500.0
2005-10-13 13:00:00,36.6,36.68,36.44,36.64,167100.0,33.3321,33.405,33.1864,33.3686,167100.0
2005-10-13 13:30:00,36.63,36.73,36.53,36.65,181100.0,33.3595,33.4505,33.2684,33.3777,181100.0
2005-10-13 14:00:00,36.65,36.92,36.59,36.82,289300.0,33.3777,33.6236,33.323,33.5325,289300.0
2005-10-13 14:30:00,36.82,37.05,36.79,36.84,323900.0,33.5325,33.742,33.5052,33.5507,323900.0
2005-10-13 15:00:00,36.84,37.05,36.78,36.88,594200.0,33.5507,33.742,33.4961,33.5871,594200.0
2005-10-13 15:30:00,36.86,37.47,36.81,37.47,611800.0,33.5689,34.1245,33.5234,34.1245,611800.0
2005-10-14 09:30:00,38.2,38.65,37.78,37.92,679900.0,34.7893,35.1991,34.4068,34.5343,679900.0
2005-10-14 10:00:00,37.95,38.05,37.32,37.58,533700.0,34.5616,34.6527,33.9878,34.2246,533700.0
2005-10-14 10:30:00,37.58,38.06,37.25,37.86,463100.0,34.2246,34.6618,33.9241,34.4796,463100.0
2005-10-14 11:00:00,37.86,37.95,37.58,37.85,251200.0,34.4796,34.5616,34.2246,34.4705,251200.0
2005-10-14 11:30:00,37.86,38.01,37.79,37.97,328700.0,34.4796,34.6162,34.4159,34.5798,328700.0
2005-10-14 12:00:00,37.99,38.3,37.87,38.23,262600.0,34.598,34.8803,34.4887,34.8166,262600.0
2005-10-14 12:30:00,38.23,38.23,37.8,37.92,177500.0,34.8166,34.8166,34.425,34.5343,177500.0
2005-10-14 13:00:00,37.92,37.99,37.53,37.7,255200.0,34.5343,34.598,34.1791,34.3339,255200.0
2005-10-14 13:30:00,37.7,37.73,37.54,37.56,243100.0,34.3339,34.3612,34.1882,34.2064,243100.0
2005-10-14 14:00:00,37.59,37.6,37.36,37.55,461800.0,34.2337,34.2428,34.0243,34.1973,461800.0
2005-10-14 14:30:00,37.56,37.59,37.39,37.44,249600.0,34.2064,34.2337,34.0516,34.0971,249600.0
2005-10-14 15:00:00,37.43,37.52,37.29,37.38,392200.0,34.088,34.17,33.9605,34.0425,392200.0
2005-10-14 15:30:00,37.39,37.6,37.37,37.45,428100.0,34.0516,34.2428,34.0334,34.1062,428100.0
2005-10-17 09:30:00,37.45,38.3,37.21,38.29,469600.0,34.1062,34.8803,33.8877,34.8712,469600.0
2005-10-17 10:00:00,38.29,38.76,38.19,38.27,474800.0,34.8712,35.2993,34.7802,34.853,474800.0
2005-10-17 10:30:00,38.27,38.47,37.94,38.07,283800.0,34.853,35.0352,34.5525,34.6709,283800.0
2005-10-17 11:00:00,38.08,38.14,37.82,37.94,268300.0,34.68,34.7346,34.4432,34.5525,268300.0
2005-10-17 11:30:00,37.95,38.19,37.75,38.08,197000.0,34.5616,34.7802,34.3795,34.68,197000.0
2005-10-17 12:00:00,38.1,38.1,37.76,37.82,128800.0,34.6982,34.6982,34.3886,34.4432,128800.0
2005-10-17 12:30:00,37.82,37.96,37.45,37.88,160900.0,34.4432,34.5707,34.1062,34.4978,160900.0
2005-10-17 13:00:00,37.86,38.19,37.77,38.07,188300.0,34.4796,34.7802,34.3977,34.6709,188300.0
2005-10-17 13:30:00,38.06,38.15,37.91,38.13,101300.0,34.6618,34.7437,34.5252,34.7255,101300.0
2005-10-17 14:00:00,38.13,38.14,37.96,38.03,174100.0,34.7255,34.7346,34.5707,34.6345,174100.0
2005-10-17 14:30:00,38.03,38.04,37.76,37.84,210000.0,34.6345,34.6436,34.3886,34.4614,210000.0
2005-10-17 15:00:00,37.86,38.18,37.84,38.06,219900.0,34.4796,34.7711,34.4614,34.6618,219900.0
2005-10-17 15:30:00,38.09,38.51,38.07,38.46,495700.0,34.6891,35.0716,34.6709,35.0261,495700.0
2005-10-18 09:30:00,37.9,37.99,37.49,37.62,477300.0,34.5161,34.598,34.1427,34.2611,477300.0
2005-10-18 10:00:00,37.66,37.68,37.11,37.15,545400.0,34.2975,34.3157,33.7966,33.833,545400.0
2005-10-18 10:30:00,37.15,37.22,36.85,36.95,714100.0,33.833,33.8968,33.5598,33.6509,714100.0
2005-10-18 11:00:00,36.97,37.44,36.97,37.29,478800.0,33.6691,34.0971,33.6691,33.9605,478800.0
2005-10-18 11:30:00,37.31,37.77,37.31,37.67,361700.0,33.9787,34.3977,33.9787,34.3066,361700.0
2005-10-18 12:00:00,37.66,37.81,37.62,37.68,184900.0,34.2975,34.4341,34.2611,34.3157,184900.0
2005-10-18 12:30:00,37.69,37.78,37.64,37.69,117600.0,34.3248,34.4068,34.2793,34.3248,117600.0
2005-10-18 13:00:00,37.7,37.8,37.41,37.54,293700.0,34.3339,34.425,34.0698,34.1882,293700.0
2005-10-18 13:30:00,37.54,37.75,37.4,37.61,255700.0,34.1882,34.3795,34.0607,34.252,255700.0
2005-10-18 14:00:00,37.62,37.62,37.39,37.53,271200.0,34.2611,34.2611,34.0516,34.1791,271200.0
2005-10-18 14:30:00,37.55,37.56,37.06,37.2,262200.0,34.1973,34.2064,33.7511,33.8786,262200.0
2005-10-18 15:00:00,37.2,37.43,37.11,37.34,333900.0,33.8786,34.088,33.7966,34.0061,333900.0
2005-10-18 15:30:00,37.35,37.37,37.1,37.15,613100.0,34.0152,34.0334,33.7875,33.833,613100.0
2005-10-19 09:30:00,35.95,36.47,35.95,36.38,832000.0,32.7402,33.2137,32.7402,33.1318,832000.0
2005-10-19 10:00:00,36.34,37.0,36.33,36.65,702900.0,33.0953,33.6964,33.0862,33.3777,702900.0
2005-10-19 10:30:00,36.62,36.93,36.52,36.63,371900.0,33.3503,33.6327,33.2593,33.3595,371900.0
2005-10-19 11:00:00,36.62,36.73,36.49,36.51,303800.0,33.3503,33.4505,33.232,33.2502,303800.0
2005-10-19 11:30:00,36.52,36.62,36.16,36.17,309600.0,33.2593,33.3503,32.9314,32.9405,309600.0
2005-10-19 12:00:00,36.17,36.36,36.15,36.32,352100.0,32.9405,33.1136,32.9223,33.0771,352100.0
2005-10-19 12:30:00,36.33,36.42,36.1,36.15,445200.0,33.0862,33.1682,32.8768,32.9223,445200.0
2005-10-19 13:00:00,36.15,36.67,36.11,36.5,405700.0,32.9223,33.3959,32.8859,33.2411,405700.0
2005-10-19 13:30:00,36.5,37.25,36.5,37.24,505100.0,33.2411,33.9241,33.2411,33.915,505100.0
2005-10-19 14:00:00,37.24,37.72,37.14,37.65,618600.0,33.915,34.3521,33.8239,34.2884,618600.0
2005-10-19 14:30:00,37.65,38.55,37.56,38.5,591700.0,34.2884,35.108,34.2064,35.0625,591700.0
2005-10-19 15:00:00,38.5,38.79,38.45,38.72,1024400.0,35.0625,35.3266,35.017,35.2628,1024400.0
2005-10-19 15:30:00,38.73,39.3,38.72,39.17,1112200.0,35.272,35.7911,35.2628,35.6727,1112200.0
2005-10-20 09:30:00,38.52,38.82,38.35,38.43,946300.0,35.0807,35.3539,34.9259,34.9987,946300.0
2005-10-20 10:00:00,38.43,38.8,38.36,38.47,731300.0,34.9987,35.3357,34.935,35.0352,731300.0
2005-10-20 10:30:00,38.5,38.66,38.1,38.47,551000.0,35.0625,35.2082,34.6982,35.0352,551000.0
2005-10-20 11:00:00,38.48,38.53,38.25,38.42,372400.0,35.0443,35.0898,34.8348,34.9896,372400.0
2005-10-20 11:30:00,38.45,38.54,38.29,38.32,252900.0,35.017,35.0989,34.8712,34.8986,252900.0
2005-10-20 12:00:00,38.35,38.53,38.03,38.05,352600.0,34.9259,35.0898,34.6345,34.6527,352600.0
2005-10-20 12:30:00,38.05,38.18,38.0,38.07,215100.0,34.6527,34.7711,34.6071,34.6709,215100.0
2005-10-20 13:00:00,38.06,38.33,38.02,38.12,191900.0,34.6618,34.9077,34.6253,34.7164,191900.0
2005-10-20 13:30:00,38.11,38.23,38.0,38.04,125600.0,34.7073,34.8166,34.6071,34.6436,125600.0
2005-10-20 14:00:00,38.03,38.06,37.75,37.9,290900.0,34.6345,34.6618,34.3795,34.5161,290900.0
2005-10-20 14:30:00,37.9,37.92,37.76,37.82,375100.0,34.5161,34.5343,34.3886,34.4432,375100.0
2005-10-20 15:00:00,37.83,37.92,37.37,37.54,419300.0,34.4523,34.5343,34.0334,34.1882,419300.0
2005-10-20 15:30:00,37.54,37.97,37.54,37.76,737400.0,34.1882,34.5798,34.1882,34.3886,737400.0
2005-10-21 09:30:00,38.06,38.5,37.78,37.95,610100.0,34.6618,35.0625,34.4068,34.5616,610100.0
2005-10-21 10:00:00,37.95,38.68,37.87,38.65,405500.0,34.5616,35.2264,34.4887,35.1991,405500.0
2005-10-21 10:30:00,38.61,38.78,38.3,38.34,330900.0,35.1627,35.3175,34.8803,34.9168,330900.0
2005-10-21 11:00:00,38.34,38.49,38.17,38.3,255000.0,34.9168,35.0534,34.762,34.8803,255000.0
2005-10-21 11:30:00,38.3,38.3,37.83,37.92,251800.0,34.8803,34.8803,34.4523,34.5343,251800.0
2005-10-21 12:00:00,37.91,38.17,37.68,38.11,324500.0,34.5252,34.762,34.3157,34.7073,324500.0
2005-10-21 12:30:00,38.11,38.49,38.0,38.47,156300.0,34.7073,35.0534,34.6071,35.0352,156300.0
2005-10-21 13:00:00,38.47,38.47,38.28,38.3,174300.0,35.0352,35.0352,34.8621,34.8803,174300.0
2005-10-21 13:30:00,38.31,38.42,38.25,38.41,144600.0,34.8895,34.9896,34.8348,34.9805,144600.0
2005-10-21 14:00:00,38.42,38.5,38.32,38.41,251700.0,34.9896,35.0625,34.8986,34.9805,251700.0
2005-10-21 14:30:00,38.4,38.43,38.1,38.14,225200.0,34.9714,34.9987,34.6982,34.7346,225200.0
2005-10-21 15:00:00,38.12,38.15,37.89,38.0,427000.0,34.7164,34.7437,34.507,34.6071,427000.0
2005-10-21 15:30:00,38.0,38.01,37.7,37.84,386000.0,34.6071,34.6162,34.3339,34.4614,386000.0
2005-10-24 09:30:00,37.9,38.75,37.86,38.63,469600.0,34.5161,35.2902,34.4796,35.1809,469600.0
2005-10-24 10:00:00,38.6,38.89,38.34,38.44,437000.0,35.1536,35.4177,34.9168,35.0078,437000.0
2005-10-24 10:30:00,38.41,38.57,37.61,37.81,422400.0,34.9805,35.1262,34.252,34.4341,422400.0
2005-10-24 11:00:00,37.82,38.41,37.81,38.38,250100.0,34.4432,34.9805,34.4341,34.9532,250100.0
2005-10-24 11:30:00,38.38,38.6,38.06,38.2,175200.0,34.9532,35.1536,34.6618,34.7893,175200.0
2005-10-24 12:00:00,38.19,38.59,38.09,38.58,173700.0,34.7802,35.1445,34.6891,35.1353,173700.0
2005-10-24 12:30:00,38.58,38.76,38.52,38.53,234900.0,35.1353,35.2993,35.0807,35.0898,234900.0
2005-10-24 13:00:00,38.53,38.67,38.37,38.45,161600.0,35.0898,35.2173,34.9441,35.017,161600.0
2005-10-24 13:30:00,38.45,38.64,38.45,38.55,103700.0,35.017,35.19,35.017,35.108,103700.0
2005-10-24 14:00:00,38.57,38.74,38.55,38.65,192400.0,35.1262,35.2811,35.108,35.1991,192400.0
2005-10-24 14:30:00,38.65,38.68,38.57,38.64,147400.0,35.1991,35.2264,35.1262,35.19,147400.0
2005-10-24 15:00:00,38.64,38.78,38.61,38.63,216200.0,35.19,35.3175,35.1627,35.1809,216200.0
2005-10-24 15:30:00,38.63,38.75,38.2,38.64,391300.0,35.1809,35.2902,34.7893,35.19,391300.0
2005-10-25 09:30:00,38.75,38.75,38.08,38.21,347000.0,35.2902,35.2902,34.68,34.7984,347000.0
2005-10-25 10:00:00,38.22,38.64,37.99,38.53,558100.0,34.8075,35.19,34.598,35.0898,558100.0
2005-10-25 10:30:00,38.53,38.56,38.12,38.17,322200.0,35.0898,35.1171,34.7164,34.762,322200.0
2005-10-25 11:00:00,38.17,38.21,37.68,37.9,625800.0,34.762,34.7984,34.3157,34.5161,625800.0
2005-10-25 11:30:00,37.91,38.05,37.77,37.9,206000.0,34.5252,34.6527,34.3977,34.5161,206000.0
2005-10-25 12:00:00,37.9,38.03,37.8,37.83,184300.0,34.5161,34.6345,34.425,34.4523,184300.0
2005-10-25 12:30:00,37.88,38.0,37.75,37.91,139000.0,34.4978,34.6071,34.3795,34.5252,139000.0
2005-10-25 13:00:00,37.92,38.16,37.84,38.16,125600.0,34.5343,34.7528,34.4614,34.7528,125600.0
2005-10-25 13:30:00,38.16,38.18,37.88,37.91,244000.0,34.7528,34.7711,34.4978,34.5252,244000.0
2005-10-25 14:00:00,37.9,38.03,37.77,37.89,186000.0,34.5161,34.6345,34.3977,34.507,186000.0
2005-10-25 14:30:00,37.88,38.03,37.87,38.01,150700.0,34.4978,34.6345,34.4887,34.6162,150700.0
2005-10-25 15:00:00,38.04,38.12,37.88,38.08,163100.0,34.6436,34.7164,34.4978,34.68,163100.0
2005-10-25 15:30:00,38.08,38.17,37.94,38.09,312600.0,34.68,34.762,34.5525,34.6891,312600.0
2005-10-26 09:30:00,37.7,37.89,36.91,36.95,503400.0,34.3339,34.507,33.6145,33.6509,503400.0
2005-10-26 10:00:00,36.9,37.25,36.75,36.81,481400.0,33.6053,33.9241,33.4687,33.5234,481400.0
2005-10-26 10:30:00,36.81,36.96,36.77,36.86,553000.0,33.5234,33.66,33.487,33.5689,553000.0
2005-10-26 11:00:00,36.84,37.17,36.8,37.13,468500.0,33.5507,33.8512,33.5143,33.8148,468500.0
2005-10-26 11:30:00,37.19,37.74,37.02,37.06,429800.0,33.8695,34.3703,33.7146,33.7511,429800.0
2005-10-26 12:00:00,37.06,37.4,37.02,37.12,159200.0,33.7511,34.0607,33.7146,33.8057,159200.0
2005-10-26 12:30:00,37.13,37.26,36.97,37.11,153900.0,33.8148,33.9332,33.6691,33.7966,153900.0
2005-10-26 13:00:00,37.09,37.11,36.9,37.0,134700.0,33.7784,33.7966,33.6053,33.6964,134700.0
2005-10-26 13:30:00,36.98,37.02,36.75,36.88,129700.0,33.6782,33.7146,33.4687,33.5871,129700.0
2005-10-26 14:00:00,36.88,37.1,36.81,36.98,154500.0,33.5871,33.7875,33.5234,33.6782,154500.0
2005-10-26 14:30:00,36.98,37.14,36.81,36.84,184500.0,33.6782,33.8239,33.5234,33.5507,184500.0
2005-10-26 15:00:00,36.84,37.05,36.78,36.88,199500.0,33.5507,33.742,33.4961,33.5871,199500.0
2005-10-26 15:30:00,36.88,36.91,36.55,36.63,716300.0,33.5871,33.6145,33.2866,33.3595,716300.0
2005-10-27 09:30:00,36.8,36.84,36.1,36.35,497100.0,33.5143,33.5507,32.8768,33.1045,497100.0
2005-10-27 10:00:00,36.33,36.33,35.1,35.2,1018600.0,33.0862,33.0862,31.9661,32.0571,1018600.0
2005-10-27 10:30:00,35.21,35.21,34.52,34.7,1032400.0,32.0662,32.0662,31.4378,31.6018,1032400.0
2005-10-27 11:00:00,34.7,35.4,34.7,35.28,736800.0,31.6018,32.2393,31.6018,32.13,736800.0
2005-10-27 11:30:00,35.27,35.39,34.93,35.18,399600.0,32.1209,32.2302,31.8112,32.0389,399600.0
2005-10-27 12:00:00,35.15,35.48,35.1,35.45,306200.0,32.0116,32.3121,31.9661,32.2848,306200.0
2005-10-27 12:30:00,35.45,35.59,35.19,35.32,276000.0,32.2848,32.4123,32.048,32.1664,276000.0
2005-10-27 13:00:00,35.33,35.43,35.05,35.2,402600.0,32.1755,32.2666,31.9205,32.0571,402600.0
2005-10-27 13:30:00,35.2,35.4,35.17,35.4,210500.0,32.0571,32.2393,32.0298,32.2393,210500.0
2005-10-27 14:00:00,35.38,35.44,35.2,35.25,130600.0,32.2211,32.2757,32.0571,32.1027,130600.0
2005-10-27 14:30:00,35.26,35.35,34.82,34.83,804700.0,32.1118,32.1937,31.7111,31.7202,804700.0
2005-10-27 15:00:00,34.8,35.0,34.65,34.73,608200.0,31.6928,31.875,31.5562,31.6291,608200.0
2005-10-27 15:30:00,34.72,34.86,34.67,34.71,1087900.0,31.62,31.7475,31.5745,31.6109,1087900.0
2005-10-28 09:30:00,34.71,35.23,34.65,34.83,461200.0,31.6109,32.0845,31.5562,31.7202,461200.0
2005-10-28 10:00:00,34.83,35.19,34.73,34.99,365400.0,31.7202,32.048,31.6291,31.8659,365400.0
2005-10-28 10:30:00,34.99,35.08,34.75,35.01,259600.0,31.8659,31.9478,31.6473,31.8841,259600.0
2005-10-28 11:00:00,34.99,35.29,34.99,35.18,274100.0,31.8659,32.1391,31.8659,32.0389,274100.0
2005-10-28 11:30:00,35.19,35.39,34.97,35.35,256300.0,32.048,32.2302,31.8477,32.1937,256300.0
2005-10-28 12:00:00,35.35,35.48,34.96,34.96,232800.0,32.1937,32.3121,31.8386,31.8386,232800.0
2005-10-28 12:30:00,34.97,35.14,34.85,34.88,222800.0,31.8477,32.0025,31.7384,31.7657,222800.0
2005-10-28 13:00:00,34.88,34.93,34.75,34.86,168500.0,31.7657,31.8112,31.6473,31.7475,168500.0
2005-10-28 13:30:00,34.86,35.01,34.8,34.83,237300.0,31.7475,31.8841,31.6928,31.7202,237300.0
2005-10-28 14:00:00,34.83,35.08,34.8,35.06,272900.0,31.7202,31.9478,31.6928,31.9296,272900.0
2005-10-28 14:30:00,35.06,35.29,35.06,35.26,406100.0,31.9296,32.1391,31.9296,32.1118,406100.0
2005-10-28 15:00:00,35.26,35.43,35.21,35.28,315400.0,32.1118,32.2666,32.0662,32.13,315400.0
2005-10-28 15:30:00,35.28,35.38,35.12,35.33,785400.0,32.13,32.2211,31.9843,32.1755,785400.0
2005-10-31 09:30:00,36.3,36.44,35.36,36.44,516400.0,33.0589,33.1864,32.2028,33.1864,516400.0
2005-10-31 10:00:00,36.45,36.88,36.25,36.84,566800.0,33.1955,33.5871,33.0134,33.5507,566800.0
2005-10-31 10:30:00,36.84,37.25,36.66,36.78,730800.0,33.5507,33.9241,33.3868,33.4961,730800.0
2005-10-31 11:00:00,36.76,36.92,36.48,36.72,285100.0,33.4778,33.6236,33.2228,33.4414,285100.0
2005-10-31 11:30:00,36.75,36.9,36.67,36.74,152600.0,33.4687,33.6053,33.3959,33.4596,152600.0
2005-10-31 12:00:00,36.73,36.97,36.69,36.7,138300.0,33.4505,33.6691,33.4141,33.4232,138300.0
2005-10-31 12:30:00,36.71,36.9,36.66,36.83,155400.0,33.4323,33.6053,33.3868,33.5416,155400.0
2005-10-31 13:00:00,36.81,36.95,36.76,36.89,173800.0,33.5234,33.6509,33.4778,33.5962,173800.0
2005-10-31 13:30:00,36.88,37.02,36.78,36.98,166500.0,33.5871,33.7146,33.4961,33.6782,166500.0
2005-10-31 14:00:00,36.97,37.01,36.77,36.85,121800.0,33.6691,33.7055,33.487,33.5598,121800.0
2005-10-31 14:30:00,36.83,37.03,36.79,36.96,168300.0,33.5416,33.7237,33.5052,33.66,168300.0
2005-10-31 15:00:00,37.0,37.15,36.95,37.1,196300.0,33.6964,33.833,33.6509,33.7875,196300.0
2005-10-31 15:30:00,37.11,37.21,36.91,36.91,372100.0,33.7966,33.8877,33.6145,33.6145,372100.0
2005-11-01 09:30:00,36.91,36.98,36.35,36.56,301400.0,33.6145,33.6782,33.1045,33.2957,301400.0
2005-11-01 10:00:00,36.51,36.95,36.44,36.68,348800.0,33.2502,33.6509,33.1864,33.405,348800.0
2005-11-01 10:30:00,36.67,36.75,36.52,36.62,134800.0,33.3959,33.4687,33.2593,33.3503,134800.0
2005-11-01 11:00:00,36.62,36.62,36.38,36.47,173800.0,33.3503,33.3503,33.1318,33.2137,173800.0
2005-11-01 11:30:00,36.48,36.55,36.27,36.5,146000.0,33.2228,33.2866,33.0316,33.2411,146000.0
2005-11-01 12:00:00,36.5,36.9,36.45,36.77,148900.0,33.2411,33.6053,33.1955,33.487,148900.0
2005-11-01 12:30:00,36.77,36.84,36.51,36.61,140000.0,33.487,33.5507,33.2502,33.3412,140000.0
2005-11-01 13:00:00,36.61,36.78,36.58,36.65,74200.0,33.3412,33.4961,33.3139,33.3777,74200.0
2005-11-01 13:30:00,36.65,36.9,36.6,36.89,74500.0,33.3777,33.6053,33.3321,33.5962,74500.0
2005-11-01 14:00:00,36.91,36.95,36.63,36.92,244800.0,33.6145,33.6509,33.3595,33.6236,244800.0
2005-11-01 14:30:00,36.94,37.28,36.93,36.95,411700.0,33.6418,33.9514,33.6327,33.6509,411700.0
2005-11-01 15:00:00,36.96,37.05,36.71,36.96,366500.0,33.66,33.742,33.4323,33.66,366500.0
2005-11-01 15:30:00,36.95,37.03,36.78,36.9,428300.0,33.6509,33.7237,33.4961,33.6053,428300.0
2005-11-02 09:30:00,36.85,38.24,36.85,38.11,663700.0,33.5598,34.8257,33.5598,34.7073,663700.0
2005-11-02 10:00:00,38.11,38.92,37.94,38.87,994100.0,34.7073,35.445,34.5525,35.3995,994100.0
2005-11-02 10:30:00,38.87,39.69,38.81,39.49,772400.0,35.3995,36.1462,35.3448,35.9641,772400.0
2005-11-02 11:00:00,39.49,39.66,39.25,39.25,486700.0,35.9641,36.1189,35.7455,35.7455,486700.0
2005-11-02 11:30:00,39.25,39.34,38.96,39.06,400400.0,35.7455,35.8275,35.4814,35.5725,400400.0
2005-11-02 12:00:00,39.05,39.05,38.72,38.83,278200.0,35.5634,35.5634,35.2628,35.363,278200.0
2005-11-02 12:30:00,38.82,39.3,38.8,39.18,356600.0,35.3539,35.7911,35.3357,35.6818,356600.0
2005-11-02 13:00:00,39.24,39.43,39.22,39.43,260900.0,35.7364,35.9095,35.7182,35.9095,260900.0
2005-11-02 13:30:00,39.43,39.58,39.3,39.57,146400.0,35.9095,36.0461,35.7911,36.037,146400.0
2005-11-02 14:00:00,39.54,39.6,39.37,39.44,218200.0,36.0096,36.0643,35.8548,35.9186,218200.0
2005-11-02 14:30:00,39.43,39.63,39.42,39.62,467900.0,35.9095,36.0916,35.9003,36.0825,467900.0
2005-11-02 15:00:00,39.63,39.98,39.55,39.91,599600.0,36.0916,36.4103,36.0187,36.3466,599600.0
2005-11-02 15:30:00,39.92,40.0,39.38,39.82,851500.0,36.3557,36.4286,35.8639,36.2646,851500.0
2005-11-03 09:30:00,40.6,41.13,40.6,40.96,941000.0,36.975,37.4577,36.975,37.3028,941000.0
2005-11-03 10:00:00,40.95,41.66,40.2,40.25,1027300.0,37.2937,37.9403,36.6107,36.6562,1027300.0
2005-11-03 10:30:00,40.21,41.0,40.12,40.33,754200.0,36.6198,37.3393,36.5378,36.7291,754200.0
2005-11-03 11:00:00,40.31,40.33,39.39,39.86,644900.0,36.7109,36.7291,35.873,36.3011,644900.0
2005-11-03 11:30:00,39.89,40.07,39.75,39.86,503400.0,36.3284,36.4923,36.2009,36.3011,503400.0
2005-11-03 12:00:00,39.86,39.86,39.54,39.54,706000.0,36.3011,36.3011,36.0096,36.0096,706000.0
2005-11-03 12:30:00,39.55,39.7,39.5,39.55,282300.0,36.0187,36.1553,35.9732,36.0187,282300.0
2005-11-03 13:00:00,39.55,39.78,39.48,39.72,165100.0,36.0187,36.2282,35.955,36.1736,165100.0
2005-11-03 13:30:00,39.77,39.85,39.49,39.5,295500.0,36.2191,36.292,35.9641,35.9732,295500.0
2005-11-03 14:00:00,39.5,39.58,39.18,39.45,391900.0,35.9732,36.0461,35.6818,35.9277,391900.0
2005-11-03 14:30:00,39.44,39.5,39.1,39.16,338200.0,35.9186,35.9732,35.6089,35.6636,338200.0
2005-11-03 15:00:00,39.15,39.15,38.69,39.06,567300.0,35.6545,35.6545,35.2355,35.5725,567300.0
2005-11-03 15:30:00,39.05,40.06,38.82,38.98,631900.0,35.5634,36.4832,35.3539,35.4996,631900.0
2005-11-04 09:30:00,38.71,39.5,38.43,38.65,526500.0,35.2537,35.9732,34.9987,35.1991,526500.0
2005-11-04 10:00:00,38.68,38.84,38.15,38.29,421700.0,35.2264,35.3721,34.7437,34.8712,421700.0
2005-11-04 10:30:00,38.29,38.29,37.64,37.92,659300.0,34.8712,34.8712,34.2793,34.5343,659300.0
2005-11-04 11:00:00,37.99,38.35,37.9,38.15,338500.0,34.598,34.9259,34.5161,34.7437,338500.0
2005-11-04 11:30:00,38.15,38.37,37.95,38.17,155400.0,34.7437,34.9441,34.5616,34.762,155400.0
2005-11-04 12:00:00,38.13,38.25,37.95,38.21,212500.0,34.7255,34.8348,34.5616,34.7984,212500.0
2005-11-04 12:30:00,38.2,38.5,38.1,38.32,148500.0,34.7893,35.0625,34.6982,34.8986,148500.0
2005-11-04 13:00:00,38.31,38.49,38.18,38.29,114700.0,34.8895,35.0534,34.7711,34.8712,114700.0
2005-11-04 13:30:00,38.28,38.41,38.22,38.36,114300.0,34.8621,34.9805,34.8075,34.935,114300.0
2005-11-04 14:00:00,38.33,38.58,38.23,38.53,116400.0,34.9077,35.1353,34.8166,35.0898,116400.0
2005-11-04 14:30:00,38.5,38.6,38.36,38.45,173100.0,35.0625,35.1536,34.935,35.017,173100.0
2005-11-04 15:00:00,38.46,38.67,38.39,38.6,120400.0,35.0261,35.2173,34.9623,35.1536,120400.0
2005-11-04 15:30:00,38.6,38.85,38.52,38.79,240800.0,35.1536,35.3812,35.0807,35.3266,240800.0
2005-11-07 09:30:00,39.01,39.29,38.4,38.65,493100.0,35.527,35.782,34.9714,35.1991,493100.0
2005-11-07 10:00:00,38.67,38.8,38.3,38.51,320100.0,35.2173,35.3357,34.8803,35.0716,320100.0
2005-11-07 10:30:00,38.5,38.79,38.36,38.76,172100.0,35.0625,35.3266,34.935,35.2993,172100.0
2005-11-07 11:00:00,38.78,38.96,38.53,38.8,157300.0,35.3175,35.4814,35.0898,35.3357,157300.0
2005-11-07 11:30:00,38.78,39.13,38.7,38.98,190100.0,35.3175,35.6362,35.2446,35.4996,190100.0
2005-11-07 12:00:00,38.96,39.19,38.8,38.97,140800.0,35.4814,35.6909,35.3357,35.4905,140800.0
2005-11-07 12:30:00,38.97,39.0,38.84,38.97,108000.0,35.4905,35.5178,35.3721,35.4905,108000.0
2005-11-07 13:00:00,38.98,39.44,38.97,39.37,181900.0,35.4996,35.9186,35.4905,35.8548,181900.0
2005-11-07 13:30:00,39.36,39.38,39.15,39.27,191800.0,35.8457,35.8639,35.6545,35.7637,191800.0
2005-11-07 14:00:00,39.27,39.45,39.2,39.32,231800.0,35.7637,35.9277,35.7,35.8093,231800.0
2005-11-07 14:30:00,39.31,39.5,39.3,39.37,193300.0,35.8002,35.9732,35.7911,35.8548,193300.0
2005-11-07 15:00:00,39.4,39.44,39.25,39.33,142200.0,35.8821,35.9186,35.7455,35.8184,142200.0
2005-11-07 15:30:00,39.33,39.45,39.27,39.32,249800.0,35.8184,35.9277,35.7637,35.8093,249800.0
2005-11-08 09:30:00,34.36,35.2,33.71,34.49,3887400.0,31.2921,32.0571,30.7002,31.4105,3887400.0
2005-11-08 10:00:00,34.49,35.06,34.17,34.75,1850100.0,31.4105,31.9296,31.1191,31.6473,1850100.0
2005-11-08 10:30:00,34.75,34.87,34.4,34.59,1154500.0,31.6473,31.7566,31.3286,31.5016,1154500.0
2005-11-08 11:00:00,34.6,34.79,34.5,34.64,557700.0,31.5107,31.6837,31.4196,31.5471,557700.0
2005-11-08 11:30:00,34.65,35.37,34.52,35.2,738500.0,31.5562,32.212,31.4378,32.0571,738500.0
2005-11-08 12:00:00,35.19,35.32,35.0,35.27,601800.0,32.048,32.1664,31.875,32.1209,601800.0
2005-11-08 12:30:00,35.27,35.37,35.05,35.08,400400.0,32.1209,32.212,31.9205,31.9478,400400.0
2005-11-08 13:00:00,35.08,35.1,34.73,34.8,890600.0,31.9478,31.9661,31.6291,31.6928,890600.0
2005-11-08 13:30:00,34.81,34.96,34.6,34.95,672300.0,31.702,31.8386,31.5107,31.8295,672300.0
2005-11-08 14:00:00,34.94,35.04,34.84,34.99,376600.0,31.8203,31.9114,31.7293,31.8659,376600.0
2005-11-08 14:30:00,34.97,35.03,34.6,34.71,448600.0,31.8477,31.9023,31.5107,31.6109,448600.0
2005-11-08 15:00:00,34.7,34.74,34.15,34.2,1491900.0,31.6018,31.6382,31.1009,31.1464,1491900.0
2005-11-08 15:30:00,34.16,34.49,33.75,33.98,2614800.0,31.11,31.4105,30.7366,30.9461,2614800.0
2005-11-09 09:30:00,34.15,34.42,33.69,34.02,1321800.0,31.1009,31.3468,30.682,30.9825,1321800.0
2005-11-09 10:00:00,34.02,34.2,33.52,33.74,745600.0,30.9825,31.1464,30.5271,30.7275,745600.0
2005-11-09 10:30:00,33.75,33.86,33.33,33.53,834100.0,30.7366,30.8368,30.3541,30.5362,834100.0
2005-11-09 11:00:00,33.55,33.57,33.29,33.39,395000.0,30.5545,30.5727,30.3177,30.4087,395000.0
2005-11-09 11:30:00,33.39,33.87,33.31,33.85,472000.0,30.4087,30.8459,30.3359,30.8277,472000.0
2005-11-09 12:00:00,33.86,34.05,33.68,33.88,438400.0,30.8368,31.0098,30.6728,30.855,438400.0
2005-11-09 12:30:00,33.87,33.99,33.77,33.98,231300.0,30.8459,30.9552,30.7548,30.9461,231300.0
2005-11-09 13:00:00,33.98,34.0,33.83,33.84,144100.0,30.9461,30.9643,30.8095,30.8186,144100.0
2005-11-09 13:30:00,33.83,33.92,33.7,33.8,216000.0,30.8095,30.8914,30.6911,30.7821,216000.0
2005-11-09 14:00:00,33.8,33.89,33.67,33.78,209900.0,30.7821,30.8641,30.6637,30.7639,209900.0
2005-11-09 14:30:00,33.74,33.89,33.69,33.76,201700.0,30.7275,30.8641,30.682,30.7457,201700.0
2005-11-09 15:00:00,33.74,33.77,33.62,33.71,331200.0,30.7275,30.7548,30.6182,30.7002,331200.0
2005-11-09 15:30:00,33.72,33.75,33.58,33.69,745000.0,30.7093,30.7366,30.5818,30.682,745000.0
2005-11-10 09:30:00,33.63,33.8,33.45,33.59,576800.0,30.6273,30.7821,30.4634,30.5909,576800.0
2005-11-10 10:00:00,33.59,33.69,33.13,33.2,415900.0,30.5909,30.682,30.172,30.2357,415900.0
2005-11-10 10:30:00,33.19,33.68,33.18,33.68,336000.0,30.2266,30.6728,30.2175,30.6728,336000.0
2005-11-10 11:00:00,33.68,33.79,33.46,33.59,335200.0,30.6728,30.773,30.4725,30.5909,335200.0
2005-11-10 11:30:00,33.59,33.61,33.4,33.5,235700.0,30.5909,30.6091,30.4178,30.5089,235700.0
2005-11-10 12:00:00,33.49,33.66,33.45,33.63,191600.0,30.4998,30.6546,30.4634,30.6273,191600.0
2005-11-10 12:30:00,33.62,33.65,33.53,33.6,132200.0,30.6182,30.6455,30.5362,30.6,132200.0
2005-11-10 13:00:00,33.6,34.01,33.55,33.96,290300.0,30.6,30.9734,30.5545,30.9278,290300.0
2005-11-10 13:30:00,33.97,34.5,33.87,34.44,667200.0,30.937,31.4196,30.8459,31.365,667200.0
2005-11-10 14:00:00,34.44,34.5,34.11,34.2,397300.0,31.365,31.4196,31.0645,31.1464,397300.0
2005-11-10 14:30:00,34.21,34.29,34.0,34.18,304000.0,31.1555,31.2284,30.9643,31.1282,304000.0
2005-11-10 15:00:00,34.19,34.29,34.11,34.25,186000.0,31.1373,31.2284,31.0645,31.192,186000.0
2005-11-10 15:30:00,34.24,34.32,34.22,34.29,401100.0,31.1828,31.2557,31.1646,31.2284,401100.0
2005-11-11 09:30:00,34.33,34.89,34.2,34.85,651100.0,31.2648,31.7748,31.1464,31.7384,651100.0
2005-11-11 10:00:00,34.85,35.05,34.73,34.8,610100.0,31.7384,31.9205,31.6291,31.6928,610100.0
2005-11-11 10:30:00,34.81,34.89,34.56,34.58,366300.0,31.702,31.7748,31.4743,31.4925,366300.0
2005-11-11 11:00:00,34.59,34.75,34.5,34.55,258100.0,31.5016,31.6473,31.4196,31.4652,258100.0
2005-11-11 11:30:00,34.56,34.56,34.3,34.47,204400.0,31.4743,31.4743,31.2375,31.3923,204400.0
2005-11-11 12:00:00,34.47,34.47,34.36,34.38,94200.0,31.3923,31.3923,31.2921,31.3103,94200.0
2005-11-11 12:30:00,34.38,34.43,34.21,34.25,137200.0,31.3103,31.3559,31.1555,31.192,137200.0
2005-11-11 13:00:00,34.25,34.33,34.22,34.23,125800.0,31.192,31.2648,31.1646,31.1737,125800.0
2005-11-11 13:30:00,34.22,34.23,34.02,34.1,217600.0,31.1646,31.1737,30.9825,31.0553,217600.0
2005-11-11 14:00:00,34.1,34.2,34.05,34.16,171400.0,31.0553,31.1464,31.0098,31.11,171400.0
2005-11-11 14:30:00,34.16,34.33,34.1,34.12,271800.0,31.11,31.2648,31.0553,31.0736,271800.0
2005-11-11 15:00:00,34.13,34.17,34.09,34.09,211300.0,31.0827,31.1191,31.0462,31.0462,211300.0
2005-11-11 15:30:00,34.09,34.24,34.0,34.21,482400.0,31.0462,31.1828,30.9643,31.1555,482400.0
2005-11-14 09:30:00,34.11,34.39,33.69,34.04,364200.0,31.0645,31.3195,30.682,31.0007,364200.0
2005-11-14 10:00:00,34.02,34.32,33.97,34.04,270200.0,30.9825,31.2557,30.937,31.0007,270200.0
2005-11-14 10:30:00,34.02,34.15,33.89,33.91,184600.0,30.9825,31.1009,30.8641,30.8823,184600.0
2005-11-14 11:00:00,33.9,34.1,33.75,34.05,385500.0,30.8732,31.0553,30.7366,31.0098,385500.0
2005-11-14 11:30:00,34.05,34.09,33.8,33.93,263100.0,31.0098,31.0462,30.7821,30.9005,263100.0
2005-11-14 12:00:00,33.91,34.08,33.82,33.88,174100.0,30.8823,31.0371,30.8003,30.855,174100.0
2005-11-14 12:30:00,33.89,33.9,33.73,33.73,192100.0,30.8641,30.8732,30.7184,30.7184,192100.0
2005-11-14 13:00:00,33.73,33.76,33.61,33.68,215000.0,30.7184,30.7457,30.6091,30.6728,215000.0
2005-11-14 13:30:00,33.69,33.82,33.64,33.72,214700.0,30.682,30.8003,30.6364,30.7093,214700.0
2005-11-14 14:00:00,33.73,33.81,33.63,33.7,242000.0,30.7184,30.7912,30.6273,30.6911,242000.0
2005-11-14 14:30:00,33.7,33.76,33.61,33.67,183800.0,30.6911,30.7457,30.6091,30.6637,183800.0
2005-11-14 15:00:00,33.67,33.7,33.58,33.61,321700.0,30.6637,30.6911,30.5818,30.6091,321700.0
2005-11-14 15:30:00,33.61,33.75,33.61,33.72,493500.0,30.6091,30.7366,30.6091,30.7093,493500.0
2005-11-15 09:30:00,33.53,33.75,33.27,33.37,432100.0,30.5362,30.7366,30.2995,30.3905,432100.0
2005-11-15 10:00:00,33.36,33.39,33.04,33.04,474900.0,30.3814,30.4087,30.09,30.09,474900.0
2005-11-15 10:30:00,33.04,33.38,33.03,33.37,392900.0,30.09,30.3996,30.0809,30.3905,392900.0
2005-11-15 11:00:00,33.35,33.69,33.25,33.67,393500.0,30.3723,30.682,30.2812,30.6637,393500.0
2005-11-15 11:30:00,33.7,33.89,33.55,33.82,326300.0,30.6911,30.8641,30.5545,30.8003,326300.0
2005-11-15 12:00:00,33.82,34.0,33.71,33.97,231700.0,30.8003,30.9643,30.7002,30.937,231700.0
2005-11-15 12:30:00,33.95,34.14,33.91,34.08,264400.0,30.9187,31.0918,30.8823,31.0371,264400.0
2005-11-15 13:00:00,34.1,34.14,33.99,34.02,145200.0,31.0553,31.0918,30.9552,30.9825,145200.0
2005-11-15 13:30:00,34.0,34.03,33.73,33.83,162300.0,30.9643,30.9916,30.7184,30.8095,162300.0
2005-11-15 14:00:00,33.84,33.88,33.7,33.8,154500.0,30.8186,30.855,30.6911,30.7821,154500.0
2005-11-15 14:30:00,33.79,33.93,33.74,33.74,334400.0,30.773,30.9005,30.7275,30.7275,334400.0
2005-11-15 15:00:00,33.74,33.8,33.62,33.71,198000.0,30.7275,30.7821,30.6182,30.7002,198000.0
2005-11-15 15:30:00,33.71,33.77,33.53,33.62,331600.0,30.7002,30.7548,30.5362,30.6182,331600.0
2005-11-16 09:30:00,34.08,34.2,33.38,33.48,454200.0,31.0371,31.1464,30.3996,30.4907,454200.0
2005-11-16 10:00:00,33.47,33.53,33.1,33.24,398900.0,30.4816,30.5362,30.1446,30.2721,398900.0
2005-11-16 10:30:00,33.24,33.74,33.17,33.55,294900.0,30.2721,30.7275,30.2084,30.5545,294900.0
2005-11-16 11:00:00,33.55,33.59,33.33,33.51,201300.0,30.5545,30.5909,30.3541,30.518,201300.0
2005-11-16 11:30:00,33.51,33.73,33.46,33.66,241300.0,30.518,30.7184,30.4725,30.6546,241300.0
2005-11-16 12:00:00,33.68,33.82,33.58,33.65,273600.0,30.6728,30.8003,30.5818,30.6455,273600.0
2005-11-16 12:30:00,33.65,33.76,33.63,33.72,103600.0,30.6455,30.7457,30.6273,30.7093,103600.0
2005-11-16 13:00:00,33.72,33.73,33.38,33.69,361200.0,30.7093,30.7184,30.3996,30.682,361200.0
2005-11-16 13:30:00,33.69,33.82,33.59,33.76,224800.0,30.682,30.8003,30.5909,30.7457,224800.0
2005-11-16 14:00:00,33.77,34.34,33.74,33.97,566000.0,30.7548,31.2739,30.7275,30.937,566000.0
2005-11-16 14:30:00,33.98,34.21,33.9,34.0,456500.0,30.9461,31.1555,30.8732,30.9643,456500.0
2005-11-16 15:00:00,34.02,34.29,33.99,34.25,557400.0,30.9825,31.2284,30.9552,31.192,557400.0
2005-11-16 15:30:00,34.25,34.25,33.96,34.12,402900.0,31.192,31.192,30.9278,31.0736,402900.0
2005-11-17 09:30:00,33.65,34.7,33.63,34.69,646600.0,30.6455,31.6018,30.6273,31.5927,646600.0
2005-11-17 10:00:00,34.68,34.7,34.3,34.41,528500.0,31.5836,31.6018,31.2375,31.3377,528500.0
2005-11-17 10:30:00,34.39,34.42,34.08,34.22,384900.0,31.3195,31.3468,31.0371,31.1646,384900.0
2005-11-17 11:00:00,34.24,34.32,34.11,34.27,238500.0,31.1828,31.2557,31.0645,31.2102,238500.0
2005-11-17 11:30:00,34.28,34.43,34.25,34.37,234700.0,31.2193,31.3559,31.192,31.3012,234700.0
2005-11-17 12:00:00,34.37,34.52,34.29,34.5,230000.0,31.3012,31.4378,31.2284,31.4196,230000.0
2005-11-17 12:30:00,34.5,34.6,34.43,34.52,150900.0,31.4196,31.5107,31.3559,31.4378,150900.0
2005-11-17 13:00:00,34.52,34.85,34.5,34.79,334100.0,31.4378,31.7384,31.4196,31.6837,334100.0
2005-11-17 13:30:00,34.8,35.1,34.73,35.1,416800.0,31.6928,31.9661,31.6291,31.9661,416800.0
2005-11-17 14:00:00,35.08,35.72,35.0,35.67,570900.0,31.9478,32.5307,31.875,32.4852,570900.0
2005-11-17 14:30:00,35.67,35.67,35.3,35.36,546700.0,32.4852,32.4852,32.1482,32.2028,546700.0
2005-11-17 15:00:00,35.36,35.5,35.35,35.49,315900.0,32.2028,32.3303,32.1937,32.3212,315900.0
2005-11-17 15:30:00,35.54,35.7,35.47,35.59,784400.0,32.3668,32.5125,32.303,32.4123,784400.0
2005-11-18 09:30:00,35.5,35.59,34.54,34.59,869300.0,32.3303,32.4123,31.4561,31.5016,869300.0
2005-11-18 10:00:00,34.57,34.93,34.39,34.77,698700.0,31.4834,31.8112,31.3195,31.6655,698700.0
2005-11-18 10:30:00,34.74,34.88,34.53,34.53,421100.0,31.6382,31.7657,31.447,31.447,421100.0
2005-11-18 11:00:00,34.56,34.56,34.17,34.26,496800.0,31.4743,31.4743,31.1191,31.2011,496800.0
2005-11-18 11:30:00,34.28,34.46,34.15,34.43,404000.0,31.2193,31.3832,31.1009,31.3559,404000.0
2005-11-18 12:00:00,34.43,34.49,34.33,34.36,231200.0,31.3559,31.4105,31.2648,31.2921,231200.0
2005-11-18 12:30:00,34.34,34.45,34.27,34.41,239100.0,31.2739,31.3741,31.2102,31.3377,239100.0
2005-11-18 13:00:00,34.4,34.47,34.31,34.4,186300.0,31.3286,31.3923,31.2466,31.3286,186300.0
2005-11-18 13:30:00,34.4,34.58,34.36,34.53,224400.0,31.3286,31.4925,31.2921,31.447,224400.0
2005-11-18 14:00:00,34.52,34.59,34.45,34.52,191900.0,31.4378,31.5016,31.3741,31.4378,191900.0
2005-11-18 14:30:00,34.52,34.54,34.35,34.39,261900.0,31.4378,31.4561,31.283,31.3195,261900.0
2005-11-18 15:00:00,34.4,34.43,34.2,34.28,266600.0,31.3286,31.3559,31.1464,31.2193,266600.0
2005-11-18 15:30:00,34.28,34.29,34.02,34.08,813300.0,31.2193,31.2284,30.9825,31.0371,813300.0
2005-11-21 09:30:00,33.75,34.5,33.73,34.34,824800.0,30.7366,31.4196,30.7184,31.2739,824800.0
2005-11-21 10:00:00,34.34,34.81,34.31,34.77,483900.0,31.2739,31.702,31.2466,31.6655,483900.0
2005-11-21 10:30:00,34.77,35.18,34.74,35.01,435900.0,31.6655,32.0389,31.6382,31.8841,435900.0
2005-11-21 11:00:00,35.0,35.1,34.93,35.06,290700.0,31.875,31.9661,31.8112,31.9296,290700.0
2005-11-21 11:30:00,35.06,35.23,35.0,35.2,190100.0,31.9296,32.0845,31.875,32.0571,190100.0
2005-11-21 12:00:00,35.2,35.21,34.87,34.94,171100.0,32.0571,32.0662,31.7566,31.8203,171100.0
2005-11-21 12:30:00,34.94,35.05,34.94,35.02,88200.0,31.8203,31.9205,31.8203,31.8932,88200.0
2005-11-21 13:00:00,35.03,35.03,34.95,35.0,71300.0,31.9023,31.9023,31.8295,31.875,71300.0
2005-11-21 13:30:00,35.0,35.06,34.98,35.01,95100.0,31.875,31.9296,31.8568,31.8841,95100.0
2005-11-21 14:00:00,35.01,35.07,34.96,35.06,82000.0,31.8841,31.9387,31.8386,31.9296,82000.0
2005-11-21 14:30:00,35.07,35.09,34.98,35.06,115500.0,31.9387,31.957,31.8568,31.9296,115500.0
2005-11-21 15:00:00,35.07,35.2,35.03,35.1,147000.0,31.9387,32.0571,31.9023,31.9661,147000.0
2005-11-21 15:30:00,35.1,35.25,35.08,35.22,294000.0,31.9661,32.1027,31.9478,32.0753,294000.0
2005-11-22 09:30:00,34.79,35.08,34.64,34.84,518500.0,31.6837,31.9478,31.5471,31.7293,518500.0
2005-11-22 10:00:00,34.84,34.99,34.66,34.77,266400.0,31.7293,31.8659,31.5653,31.6655,266400.0
2005-11-22 10:30:00,34.75,34.93,34.69,34.8,285600.0,31.6473,31.8112,31.5927,31.6928,285600.0
2005-11-22 11:00:00,34.8,34.81,34.56,34.59,301200.0,31.6928,31.702,31.4743,31.5016,301200.0
2005-11-22 11:30:00,34.58,34.58,34.25,34.39,334700.0,31.4925,31.4925,31.192,31.3195,334700.0
2005-11-22 12:00:00,34.4,34.43,34.26,34.39,127500.0,31.3286,31.3559,31.2011,31.3195,127500.0
2005-11-22 12:30:00,34.4,34.5,34.33,34.37,185900.0,31.3286,31.4196,31.2648,31.3012,185900.0
2005-11-22 13:00:00,34.39,34.5,34.32,34.37,137100.0,31.3195,31.4196,31.2557,31.3012,137100.0
2005-11-22 13:30:00,34.37,34.42,34.25,34.27,133300.0,31.3012,31.3468,31.192,31.2102,133300.0
2005-11-22 14:00:00,34.27,35.23,34.27,35.13,951700.0,31.2102,32.0845,31.2102,31.9934,951700.0
2005-11-22 14:30:00,35.16,35.64,35.16,35.34,681600.0,32.0207,32.4578,32.0207,32.1846,681600.0
2005-11-22 15:00:00,35.36,35.83,35.22,35.74,868900.0,32.2028,32.6309,32.0753,32.5489,868900.0
2005-11-22 15:30:00,35.74,35.79,35.43,35.58,707200.0,32.5489,32.5945,32.2666,32.4032,707200.0
2005-11-23 09:30:00,35.3,36.7,35.24,36.18,1119100.0,32.1482,33.4232,32.0936,32.9496,1119100.0
2005-11-23 10:00:00,36.22,36.65,36.14,36.42,614300.0,32.9861,33.3777,32.9132,33.1682,614300.0
2005-11-23 10:30:00,36.41,36.54,36.36,36.47,487300.0,33.1591,33.2775,33.1136,33.2137,487300.0
2005-11-23 11:00:00,36.47,36.52,36.22,36.45,496900.0,33.2137,33.2593,32.9861,33.1955,496900.0
2005-11-23 11:30:00,36.45,36.51,36.21,36.27,331400.0,33.1955,33.2502,32.977,33.0316,331400.0
2005-11-23 12:00:00,36.26,36.27,36.02,36.25,396900.0,33.0225,33.0316,32.8039,33.0134,396900.0
2005-11-23 12:30:00,36.25,36.4,36.2,36.3,181000.0,33.0134,33.15,32.9678,33.0589,181000.0
2005-11-23 13:00:00,36.3,36.34,36.24,36.29,247100.0,33.0589,33.0953,33.0043,33.0498,247100.0
2005-11-23 13:30:00,36.3,36.59,36.22,36.51,465200.0,33.0589,33.323,32.9861,33.2502,465200.0
2005-11-23 14:00:00,36.5,36.59,36.32,36.54,163000.0,33.2411,33.323,33.0771,33.2775,163000.0
2005-11-23 14:30:00,36.53,36.53,36.25,36.26,235900.0,33.2684,33.2684,33.0134,33.0225,235900.0
2005-11-23 15:00:00,36.24,36.34,36.09,36.23,287500.0,33.0043,33.0953,32.8677,32.9952,287500.0
2005-11-23 15:30:00,36.24,36.32,36.15,36.2,313400.0,33.0043,33.0771,32.9223,32.9678,313400.0
2005-11-25 09:30:00,36.05,36.6,36.0,36.25,365800.0,32.8312,33.3321,32.7857,33.0134,365800.0
2005-11-25 10:00:00,36.25,36.36,36.04,36.36,343900.0,33.0134,33.1136,32.8221,33.1136,343900.0
2005-11-25 10:30:00,36.36,36.43,36.21,36.21,244100.0,33.1136,33.1773,32.977,32.977,244100.0
2005-11-25 11:00:00,36.25,36.3,36.22,36.29,120700.0,33.0134,33.0589,32.9861,33.0498,120700.0
2005-11-25 11:30:00,36.3,36.5,36.26,36.42,105300.0,33.0589,33.2411,33.0225,33.1682,105300.0
2005-11-25 12:00:00,36.46,36.64,36.33,36.63,160000.0,33.2046,33.3686,33.0862,33.3595,160000.0
2005-11-25 12:30:00,36.62,36.77,36.57,36.64,258400.0,33.3503,33.487,33.3048,33.3686,258400.0
2005-11-25 13:00:00,36.55,40.64,36.55,40.64,49300.0,33.2866,37.0114,33.2866,37.0114,49300.0
2005-11-25 13:30:00,37.4,37.4,37.4,37.4,200.0,34.0607,34.0607,34.0607,34.0607,200.0
2005-11-25 14:00:00,37.4,37.4,37.4,37.4,0.0,34.0607,34.0607,34.0607,34.0607,0.0
2005-11-25 14:30:00,37.4,37.4,37.4,37.4,0.0,34.0607,34.0607,34.0607,34.0607,0.0
2005-11-25 15:00:00,37.4,37.4,37.4,37.4,0.0,34.0607,34.0607,34.0607,34.0607,0.0
2005-11-25 15:30:00,37.4,37.4,37.4,37.4,0.0,34.0607,34.0607,34.0607,34.0607,0.0
2005-11-28 09:30:00,35.85,36.5,35.85,35.99,731400.0,32.6491,33.2411,32.6491,32.7766,731400.0
2005-11-28 10:00:00,35.96,36.02,35.52,35.69,680400.0,32.7493,32.8039,32.3486,32.5034,680400.0
2005-11-28 10:30:00,35.67,35.75,35.58,35.66,256300.0,32.4852,32.558,32.4032,32.4761,256300.0
2005-11-28 11:00:00,35.66,35.81,35.6,35.7,242400.0,32.4761,32.6127,32.4214,32.5125,242400.0
2005-11-28 11:30:00,35.68,35.76,35.6,35.71,272800.0,32.4943,32.5671,32.4214,32.5216,272800.0
2005-11-28 12:00:00,35.71,35.77,35.59,35.64,152500.0,32.5216,32.5762,32.4123,32.4578,152500.0
2005-11-28 12:30:00,35.63,35.68,35.43,35.47,229200.0,32.4487,32.4943,32.2666,32.303,229200.0
2005-11-28 13:00:00,35.45,35.49,35.26,35.34,231400.0,32.2848,32.3212,32.1118,32.1846,231400.0
2005-11-28 13:30:00,35.32,35.56,35.32,35.47,280400.0,32.1664,32.385,32.1664,32.303,280400.0
2005-11-28 14:00:00,35.47,35.5,35.35,35.35,158700.0,32.303,32.3303,32.1937,32.1937,158700.0
2005-11-28 14:30:00,35.35,35.37,35.12,35.16,273100.0,32.1937,32.212,31.9843,32.0207,273100.0
2005-11-28 15:00:00,35.16,35.33,35.14,35.27,340900.0,32.0207,32.1755,32.0025,32.1209,340900.0
2005-11-28 15:30:00,35.27,35.4,35.0,35.06,366500.0,32.1209,32.2393,31.875,31.9296,366500.0
2005-11-29 09:30:00,35.3,35.36,34.82,35.07,488100.0,32.1482,32.2028,31.7111,31.9387,488100.0
2005-11-29 10:00:00,35.08,36.79,35.06,35.8,1828600.0,31.9478,33.5052,31.9296,32.6036,1828600.0
2005-11-29 10:30:00,35.84,35.92,35.32,35.59,581300.0,32.64,32.7128,32.1664,32.4123,581300.0
2005-11-29 11:00:00,35.54,35.58,35.19,35.2,478700.0,32.3668,32.4032,32.048,32.0571,478700.0
2005-11-29 11:30:00,35.21,35.43,34.85,34.95,354000.0,32.0662,32.2666,31.7384,31.8295,354000.0
2005-11-29 12:00:00,34.95,34.97,34.36,34.47,601900.0,31.8295,31.8477,31.2921,31.3923,601900.0
2005-11-29 12:30:00,34.48,34.95,34.42,34.8,328700.0,31.4014,31.8295,31.3468,31.6928,328700.0
2005-11-29 13:00:00,34.83,34.94,34.72,34.87,151100.0,31.7202,31.8203,31.62,31.7566,151100.0
2005-11-29 13:30:00,34.86,34.93,34.39,34.4,367700.0,31.7475,31.8112,31.3195,31.3286,367700.0
2005-11-29 14:00:00,34.41,34.69,34.4,34.59,201700.0,31.3377,31.5927,31.3286,31.5016,201700.0
2005-11-29 14:30:00,34.61,34.79,34.6,34.66,183500.0,31.5198,31.6837,31.5107,31.5653,183500.0
2005-11-29 15:00:00,34.66,34.72,34.48,34.57,169200.0,31.5653,31.62,31.4014,31.4834,169200.0
2005-11-29 15:30:00,34.55,34.57,34.36,34.42,615600.0,31.4652,31.4834,31.2921,31.3468,615600.0
2005-11-30 09:30:00,34.35,34.7,33.9,34.53,789100.0,31.283,31.6018,30.8732,31.447,789100.0
2005-11-30 10:00:00,34.47,34.6,34.0,34.29,568200.0,31.3923,31.5107,30.9643,31.2284,568200.0
2005-11-30 10:30:00,34.28,34.75,34.23,34.72,294800.0,31.2193,31.6473,31.1737,31.62,294800.0
2005-11-30 11:00:00,34.72,34.92,34.57,34.61,278300.0,31.62,31.8021,31.4834,31.5198,278300.0
2005-11-30 11:30:00,34.61,34.66,34.29,34.5,246500.0,31.5198,31.5653,31.2284,31.4196,246500.0
2005-11-30 12:00:00,34.5,34.69,34.46,34.6,174400.0,31.4196,31.5927,31.3832,31.5107,174400.0
2005-11-30 12:30:00,34.6,34.63,34.44,34.53,129700.0,31.5107,31.538,31.365,31.447,129700.0
2005-11-30 13:00:00,34.53,34.65,34.47,34.52,90700.0,31.447,31.5562,31.3923,31.4378,90700.0
2005-11-30 13:30:00,34.52,34.58,34.27,34.27,123700.0,31.4378,31.4925,31.2102,31.2102,123700.0
2005-11-30 14:00:00,34.27,34.65,34.27,34.52,228600.0,31.2102,31.5562,31.2102,31.4378,228600.0
2005-11-30 14:30:00,34.53,34.66,34.49,34.61,165600.0,31.447,31.5653,31.4105,31.5198,165600.0
2005-11-30 15:00:00,34.6,34.68,34.49,34.55,139100.0,31.5107,31.5836,31.4105,31.4652,139100.0
2005-11-30 15:30:00,34.52,34.53,34.36,34.4,455400.0,31.4378,31.447,31.2921,31.3286,455400.0
2005-12-01 09:30:00,34.8,35.08,34.42,35.01,405000.0,31.6928,31.9478,31.3468,31.8841,405000.0
2005-12-01 10:00:00,35.01,35.56,35.01,35.25,665900.0,31.8841,32.385,31.8841,32.1027,665900.0
2005-12-01 10:30:00,35.25,35.27,35.1,35.23,330700.0,32.1027,32.1209,31.9661,32.0845,330700.0
2005-12-01 11:00:00,35.23,35.48,35.17,35.25,289800.0,32.0845,32.3121,32.0298,32.1027,289800.0
2005-12-01 11:30:00,35.25,35.35,35.14,35.23,189700.0,32.1027,32.1937,32.0025,32.0845,189700.0
2005-12-01 12:00:00,35.2,35.25,35.05,35.11,217100.0,32.0571,32.1027,31.9205,31.9752,217100.0
2005-12-01 12:30:00,35.1,35.2,34.96,35.01,271000.0,31.9661,32.0571,31.8386,31.8841,271000.0
2005-12-01 13:00:00,35.01,35.07,34.8,35.01,201700.0,31.8841,31.9387,31.6928,31.8841,201700.0
2005-12-01 13:30:00,35.03,35.1,34.96,35.0,125300.0,31.9023,31.9661,31.8386,31.875,125300.0
2005-12-01 14:00:00,34.99,35.07,34.93,34.97,203700.0,31.8659,31.9387,31.8112,31.8477,203700.0
2005-12-01 14:30:00,34.96,35.11,34.92,35.06,166000.0,31.8386,31.9752,31.8021,31.9296,166000.0
2005-12-01 15:00:00,35.06,35.31,35.02,35.22,339500.0,31.9296,32.1573,31.8932,32.0753,339500.0
2005-12-01 15:30:00,35.21,35.29,35.1,35.2,285400.0,32.0662,32.1391,31.9661,32.0571,285400.0
2005-12-02 09:30:00,35.25,35.47,35.05,35.46,491700.0,32.1027,32.303,31.9205,32.2939,491700.0
2005-12-02 10:00:00,35.46,36.03,35.46,35.86,494700.0,32.2939,32.813,32.2939,32.6582,494700.0
2005-12-02 10:30:00,35.84,35.94,35.64,35.69,208300.0,32.64,32.7311,32.4578,32.5034,208300.0
2005-12-02 11:00:00,35.69,35.72,35.51,35.71,372400.0,32.5034,32.5307,32.3395,32.5216,372400.0
2005-12-02 11:30:00,35.73,35.77,35.59,35.65,151700.0,32.5398,32.5762,32.4123,32.467,151700.0
2005-12-02 12:00:00,35.61,35.78,35.58,35.64,558200.0,32.4305,32.5853,32.4032,32.4578,558200.0
2005-12-02 12:30:00,35.63,35.7,35.59,35.65,241300.0,32.4487,32.5125,32.4123,32.467,241300.0
2005-12-02 13:00:00,35.65,35.73,35.59,35.63,113100.0,32.467,32.5398,32.4123,32.4487,113100.0
2005-12-02 13:30:00,35.63,35.65,35.47,35.59,155000.0,32.4487,32.467,32.303,32.4123,155000.0
2005-12-02 14:00:00,35.58,35.59,35.4,35.47,2273000.0,32.4032,32.4123,32.2393,32.303,2273000.0
2005-12-02 14:30:00,35.47,35.48,35.2,35.41,309400.0,32.303,32.3121,32.0571,32.2484,309400.0
2005-12-02 15:00:00,35.4,35.61,35.35,35.5,183900.0,32.2393,32.4305,32.1937,32.3303,183900.0
2005-12-02 15:30:00,35.51,35.75,35.48,35.61,637300.0,32.3395,32.558,32.3121,32.4305,637300.0
2005-12-05 09:30:00,35.18,35.4,35.02,35.15,588200.0,32.0389,32.2393,31.8932,32.0116,588200.0
2005-12-05 10:00:00,35.11,35.29,35.07,35.22,476500.0,31.9752,32.1391,31.9387,32.0753,476500.0
2005-12-05 10:30:00,35.28,35.6,35.25,35.45,366500.0,32.13,32.4214,32.1027,32.2848,366500.0
2005-12-05 11:00:00,35.43,35.48,35.2,35.37,239600.0,32.2666,32.3121,32.0571,32.212,239600.0
2005-12-05 11:30:00,35.34,35.37,35.11,35.19,210400.0,32.1846,32.212,31.9752,32.048,210400.0
2005-12-05 12:00:00,35.2,35.22,35.08,35.12,287900.0,32.0571,32.0753,31.9478,31.9843,287900.0
2005-12-05 12:30:00,35.12,35.24,35.08,35.09,135900.0,31.9843,32.0936,31.9478,31.957,135900.0
2005-12-05 13:00:00,35.09,35.15,35.06,35.08,105000.0,31.957,32.0116,31.9296,31.9478,105000.0
2005-12-05 13:30:00,35.08,35.18,35.06,35.08,107400.0,31.9478,32.0389,31.9296,31.9478,107400.0
2005-12-05 14:00:00,35.07,35.23,35.05,35.22,100300.0,31.9387,32.0845,31.9205,32.0753,100300.0
2005-12-05 14:30:00,35.22,35.28,35.18,35.28,120500.0,32.0753,32.13,32.0389,32.13,120500.0
2005-12-05 15:00:00,35.29,35.32,35.16,35.32,162100.0,32.1391,32.1664,32.0207,32.1664,162100.0
2005-12-05 15:30:00,35.32,35.53,35.19,35.47,550700.0,32.1664,32.3577,32.048,32.303,550700.0
2005-12-06 09:30:00,35.7,35.9,35.64,35.81,553200.0,32.5125,32.6946,32.4578,32.6127,553200.0
2005-12-06 10:00:00,35.83,35.9,35.5,35.77,524300.0,32.6309,32.6946,32.3303,32.5762,524300.0
2005-12-06 10:30:00,35.77,35.77,35.34,35.46,158000.0,32.5762,32.5762,32.1846,32.2939,158000.0
2005-12-06 11:00:00,35.43,35.46,35.11,35.4,167000.0,32.2666,32.2939,31.9752,32.2393,167000.0
2005-12-06 11:30:00,35.39,35.45,35.2,35.28,236400.0,32.2302,32.2848,32.0571,32.13,236400.0
2005-12-06 12:00:00,35.26,35.36,35.13,35.3,267600.0,32.1118,32.2028,31.9934,32.1482,267600.0
2005-12-06 12:30:00,35.29,35.37,35.25,35.28,109100.0,32.1391,32.212,32.1027,32.13,109100.0
2005-12-06 13:00:00,35.3,35.32,35.22,35.31,190300.0,32.1482,32.1664,32.0753,32.1573,190300.0
2005-12-06 13:30:00,35.32,35.38,35.28,35.37,162600.0,32.1664,32.2211,32.13,32.212,162600.0
2005-12-06 14:00:00,35.38,35.44,35.29,35.38,159400.0,32.2211,32.2757,32.1391,32.2211,159400.0
2005-12-06 14:30:00,35.38,35.69,35.36,35.67,522500.0,32.2211,32.5034,32.2028,32.4852,522500.0
2005-12-06 15:00:00,35.67,35.69,35.43,35.57,328900.0,32.4852,32.5034,32.2666,32.3941,328900.0
2005-12-06 15:30:00,35.57,35.57,35.31,35.35,300400.0,32.3941,32.3941,32.1573,32.1937,300400.0
2005-12-07 09:30:00,35.3,35.36,34.84,35.0,394700.0,32.1482,32.2028,31.7293,31.875,394700.0
2005-12-07 10:00:00,35.01,35.04,34.9,34.96,183900.0,31.8841,31.9114,31.7839,31.8386,183900.0
2005-12-07 10:30:00,34.96,35.05,34.61,34.63,444900.0,31.8386,31.9205,31.5198,31.538,444900.0
2005-12-07 11:00:00,34.61,34.61,34.27,34.5,500000.0,31.5198,31.5198,31.2102,31.4196,500000.0
2005-12-07 11:30:00,34.49,34.84,34.45,34.61,237800.0,31.4105,31.7293,31.3741,31.5198,237800.0
2005-12-07 12:00:00,34.6,34.68,34.41,34.57,161100.0,31.5107,31.5836,31.3377,31.4834,161100.0
2005-12-07 12:30:00,34.52,34.78,34.52,34.65,142300.0,31.4378,31.6746,31.4378,31.5562,142300.0
2005-12-07 13:00:00,34.63,34.77,34.46,34.5,110900.0,31.538,31.6655,31.3832,31.4196,110900.0
2005-12-07 13:30:00,34.5,34.56,34.16,34.32,300700.0,31.4196,31.4743,31.11,31.2557,300700.0
2005-12-07 14:00:00,34.32,34.61,34.05,34.11,402800.0,31.2557,31.5198,31.0098,31.0645,402800.0
2005-12-07 14:30:00,34.11,34.19,34.04,34.08,315400.0,31.0645,31.1373,31.0007,31.0371,315400.0
2005-12-07 15:00:00,34.1,34.15,33.81,34.08,487100.0,31.0553,31.1009,30.7912,31.0371,487100.0
2005-12-07 15:30:00,34.08,34.27,34.02,34.27,696800.0,31.0371,31.2102,30.9825,31.2102,696800.0
2005-12-08 09:30:00,34.83,34.85,33.75,34.71,1644800.0,31.7202,31.7384,30.7366,31.6109,1644800.0
2005-12-08 10:00:00,34.71,34.95,34.06,34.56,1356300.0,31.6109,31.8295,31.0189,31.4743,1356300.0
2005-12-08 10:30:00,34.54,34.74,34.15,34.59,374900.0,31.4561,31.6382,31.1009,31.5016,374900.0
2005-12-08 11:00:00,34.57,34.96,34.48,34.83,534500.0,31.4834,31.8386,31.4014,31.7202,534500.0
2005-12-08 11:30:00,34.83,35.18,34.82,35.11,558300.0,31.7202,32.0389,31.7111,31.9752,558300.0
2005-12-08 12:00:00,35.11,35.12,34.95,35.06,191500.0,31.9752,31.9843,31.8295,31.9296,191500.0
2005-12-08 12:30:00,35.04,35.04,34.8,34.96,362500.0,31.9114,31.9114,31.6928,31.8386,362500.0
2005-12-08 13:00:00,34.96,35.1,34.86,35.04,205200.0,31.8386,31.9661,31.7475,31.9114,205200.0
2005-12-08 13:30:00,35.04,35.4,34.96,35.38,269300.0,31.9114,32.2393,31.8386,32.2211,269300.0
2005-12-08 14:00:00,35.38,35.6,35.03,35.29,424100.0,32.2211,32.4214,31.9023,32.1391,424100.0
2005-12-08 14:30:00,35.27,35.41,35.01,35.39,276300.0,32.1209,32.2484,31.8841,32.2302,276300.0
2005-12-08 15:00:00,35.4,35.47,35.27,35.32,336700.0,32.2393,32.303,32.1209,32.1664,336700.0
2005-12-08 15:30:00,35.33,35.7,35.25,35.58,522300.0,32.1755,32.5125,32.1027,32.4032,522300.0
2005-12-09 09:30:00,35.28,35.35,34.8,35.0,544100.0,32.13,32.1937,31.6928,31.875,544100.0
2005-12-09 10:00:00,35.0,35.08,34.52,34.55,557300.0,31.875,31.9478,31.4378,31.4652,557300.0
2005-12-09 10:30:00,34.57,34.83,34.49,34.78,446500.0,31.4834,31.7202,31.4105,31.6746,446500.0
2005-12-09 11:00:00,34.78,34.79,34.59,34.64,353900.0,31.6746,31.6837,31.5016,31.5471,353900.0
2005-12-09 11:30:00,34.64,34.71,34.6,34.63,247200.0,31.5471,31.6109,31.5107,31.538,247200.0
2005-12-09 12:00:00,34.65,34.74,34.61,34.64,177200.0,31.5562,31.6382,31.5198,31.5471,177200.0
2005-12-09 12:30:00,34.64,34.7,34.62,34.67,169500.0,31.5471,31.6018,31.5289,31.5745,169500.0
2005-12-09 13:00:00,34.66,34.75,34.64,34.71,203200.0,31.5653,31.6473,31.5471,31.6109,203200.0
2005-12-09 13:30:00,34.71,34.83,34.7,34.81,276900.0,31.6109,31.7202,31.6018,31.702,276900.0
2005-12-09 14:00:00,34.81,35.04,34.81,35.04,539100.0,31.702,31.9114,31.702,31.9114,539100.0
2005-12-09 14:30:00,35.05,35.1,34.97,35.07,187300.0,31.9205,31.9661,31.8477,31.9387,187300.0
2005-12-09 15:00:00,35.08,35.36,35.03,35.15,242300.0,31.9478,32.2028,31.9023,32.0116,242300.0
2005-12-09 15:30:00,35.15,35.25,35.0,35.14,296900.0,32.0116,32.1027,31.875,32.0025,296900.0
2005-12-12 09:30:00,35.1,36.0,35.06,35.54,474200.0,31.9661,32.7857,31.9296,32.3668,474200.0
2005-12-12 10:00:00,35.54,35.69,35.34,35.67,267300.0,32.3668,32.5034,32.1846,32.4852,267300.0
2005-12-12 10:30:00,35.67,35.7,35.35,35.56,209100.0,32.4852,32.5125,32.1937,32.385,209100.0
2005-12-12 11:00:00,35.59,35.59,35.4,35.41,108900.0,32.4123,32.4123,32.2393,32.2484,108900.0
2005-12-12 11:30:00,35.42,35.55,35.37,35.4,97200.0,32.2575,32.3759,32.212,32.2393,97200.0
2005-12-12 12:00:00,35.4,35.44,35.26,35.44,119300.0,32.2393,32.2757,32.1118,32.2757,119300.0
2005-12-12 12:30:00,35.46,35.46,35.26,35.37,116600.0,32.2939,32.2939,32.1118,32.212,116600.0
2005-12-12 13:00:00,35.35,35.36,35.11,35.21,107500.0,32.1937,32.2028,31.9752,32.0662,107500.0
2005-12-12 13:30:00,35.21,35.36,35.11,35.31,121400.0,32.0662,32.2028,31.9752,32.1573,121400.0
2005-12-12 14:00:00,35.3,35.36,35.11,35.26,95200.0,32.1482,32.2028,31.9752,32.1118,95200.0
2005-12-12 14:30:00,35.24,35.54,35.23,35.53,152500.0,32.0936,32.3668,32.0845,32.3577,152500.0
2005-12-12 15:00:00,35.51,35.63,35.45,35.57,182700.0,32.3395,32.4487,32.2848,32.3941,182700.0
2005-12-12 15:30:00,35.58,35.75,35.47,35.67,310200.0,32.4032,32.558,32.303,32.4852,310200.0
2005-12-13 09:30:00,35.55,35.75,35.25,35.68,305300.0,32.3759,32.558,32.1027,32.4943,305300.0
2005-12-13 10:00:00,35.66,36.06,35.66,35.94,383500.0,32.4761,32.8403,32.4761,32.7311,383500.0
2005-12-13 10:30:00,35.94,36.06,35.82,35.95,269600.0,32.7311,32.8403,32.6218,32.7402,269600.0
2005-12-13 11:00:00,35.95,36.03,35.92,35.99,205000.0,32.7402,32.813,32.7128,32.7766,205000.0
2005-12-13 11:30:00,35.98,36.01,35.84,35.85,206600.0,32.7675,32.7948,32.64,32.6491,206600.0
2005-12-13 12:00:00,35.87,35.99,35.86,35.95,168600.0,32.6673,32.7766,32.6582,32.7402,168600.0
2005-12-13 12:30:00,35.94,36.13,35.92,36.04,131000.0,32.7311,32.9041,32.7128,32.8221,131000.0
2005-12-13 13:00:00,36.04,36.05,35.97,36.0,115900.0,32.8221,32.8312,32.7584,32.7857,115900.0
2005-12-13 13:30:00,36.03,36.04,35.9,35.9,130400.0,32.813,32.8221,32.6946,32.6946,130400.0
2005-12-13 14:00:00,35.9,36.63,35.78,36.43,751000.0,32.6946,33.3595,32.5853,33.1773,751000.0
2005-12-13 14:30:00,36.43,36.7,36.31,36.58,578500.0,33.1773,33.4232,33.068,33.3139,578500.0
2005-12-13 15:00:00,36.58,36.74,36.54,36.59,467100.0,33.3139,33.4596,33.2775,33.323,467100.0
2005-12-13 15:30:00,36.59,36.67,36.5,36.57,530500.0,33.323,33.3959,33.2411,33.3048,530500.0
2005-12-14 09:30:00,36.63,37.12,36.59,37.12,864900.0,33.3595,33.8057,33.323,33.8057,864900.0
2005-12-14 10:00:00,37.16,37.46,37.14,37.4,864600.0,33.8421,34.1153,33.8239,34.0607,864600.0
2005-12-14 10:30:00,37.39,37.49,37.25,37.28,520800.0,34.0516,34.1427,33.9241,33.9514,520800.0
2005-12-14 11:00:00,37.27,37.31,37.1,37.23,248700.0,33.9423,33.9787,33.7875,33.9059,248700.0
2005-12-14 11:30:00,37.23,37.24,37.12,37.16,161800.0,33.9059,33.915,33.8057,33.8421,161800.0
2005-12-14 12:00:00,37.18,37.32,37.16,37.32,199500.0,33.8603,33.9878,33.8421,33.9878,199500.0
2005-12-14 12:30:00,37.32,37.49,37.29,37.45,292000.0,33.9878,34.1427,33.9605,34.1062,292000.0
2005-12-14 13:00:00,37.44,37.59,37.39,37.53,296300.0,34.0971,34.2337,34.0516,34.1791,296300.0
2005-12-14 13:30:00,37.53,37.87,37.44,37.81,408600.0,34.1791,34.4887,34.0971,34.4341,408600.0
2005-12-14 14:00:00,37.82,38.15,37.82,38.05,434500.0,34.4432,34.7437,34.4432,34.6527,434500.0
2005-12-14 14:30:00,38.04,38.04,37.77,37.95,303400.0,34.6436,34.6436,34.3977,34.5616,303400.0
2005-12-14 15:00:00,37.97,38.2,37.89,38.15,411700.0,34.5798,34.7893,34.507,34.7437,411700.0
2005-12-14 15:30:00,38.15,38.19,37.93,37.97,716900.0,34.7437,34.7802,34.5434,34.5798,716900.0
2005-12-15 09:30:00,38.46,38.64,38.03,38.09,923000.0,35.0261,35.19,34.6345,34.6891,923000.0
2005-12-15 10:00:00,38.08,38.17,37.68,37.84,565900.0,34.68,34.762,34.3157,34.4614,565900.0
2005-12-15 10:30:00,37.85,38.14,37.56,38.0,277700.0,34.4705,34.7346,34.2064,34.6071,277700.0
2005-12-15 11:00:00,38.0,38.02,37.84,37.91,219800.0,34.6071,34.6253,34.4614,34.5252,219800.0
2005-12-15 11:30:00,37.91,38.04,37.91,38.0,212100.0,34.5252,34.6436,34.5252,34.6071,212100.0
2005-12-15 12:00:00,38.0,38.0,37.75,37.84,142600.0,34.6071,34.6071,34.3795,34.4614,142600.0
2005-12-15 12:30:00,37.83,37.84,37.73,37.8,95500.0,34.4523,34.4614,34.3612,34.425,95500.0
2005-12-15 13:00:00,37.8,37.91,37.6,37.6,134300.0,34.425,34.5252,34.2428,34.2428,134300.0
2005-12-15 13:30:00,37.6,37.65,37.45,37.58,155200.0,34.2428,34.2884,34.1062,34.2246,155200.0
2005-12-15 14:00:00,37.58,37.62,37.41,37.49,158700.0,34.2246,34.2611,34.0698,34.1427,158700.0
2005-12-15 14:30:00,37.49,37.52,37.24,37.36,282100.0,34.1427,34.17,33.915,34.0243,282100.0
2005-12-15 15:00:00,37.36,37.72,37.35,37.56,262800.0,34.0243,34.3521,34.0152,34.2064,262800.0
2005-12-15 15:30:00,37.56,37.64,37.53,37.64,310900.0,34.2064,34.2793,34.1791,34.2793,310900.0
2005-12-16 09:30:00,38.0,38.0,37.54,37.58,478300.0,34.6071,34.6071,34.1882,34.2246,478300.0
2005-12-16 10:00:00,37.58,37.75,37.52,37.73,218000.0,34.2246,34.3795,34.17,34.3612,218000.0
2005-12-16 10:30:00,37.73,37.74,37.63,37.68,68100.0,34.3612,34.3703,34.2702,34.3157,68100.0
2005-12-16 11:00:00,37.69,37.72,37.55,37.55,128900.0,34.3248,34.3521,34.1973,34.1973,128900.0
2005-12-16 11:30:00,37.55,37.55,37.1,37.27,511500.0,34.1973,34.1973,33.7875,33.9423,511500.0
2005-12-16 12:00:00,37.27,37.38,37.23,37.25,153900.0,33.9423,34.0425,33.9059,33.9241,153900.0
2005-12-16 12:30:00,37.26,37.32,37.15,37.2,162500.0,33.9332,33.9878,33.833,33.8786,162500.0
2005-12-16 13:00:00,37.19,37.26,37.17,37.2,93200.0,33.8695,33.9332,33.8512,33.8786,93200.0
2005-12-16 13:30:00,37.19,37.35,37.19,37.32,69400.0,33.8695,34.0152,33.8695,33.9878,69400.0
2005-12-16 14:00:00,37.32,37.34,37.24,37.26,92600.0,33.9878,34.0061,33.915,33.9332,92600.0
2005-12-16 14:30:00,37.26,37.28,37.2,37.23,190500.0,33.9332,33.9514,33.8786,33.9059,190500.0
2005-12-16 15:00:00,37.21,37.28,37.13,37.21,102800.0,33.8877,33.9514,33.8148,33.8877,102800.0
2005-12-16 15:30:00,37.21,37.33,37.2,37.28,356500.0,33.8877,33.997,33.8786,33.9514,356500.0
2005-12-19 09:30:00,37.35,37.35,36.81,36.88,337400.0,34.0152,34.0152,33.5234,33.5871,337400.0
2005-12-19 10:00:00,36.87,36.93,36.69,36.69,209500.0,33.578,33.6327,33.4141,33.4141,209500.0
2005-12-19 10:30:00,36.68,36.9,36.68,36.9,143000.0,33.405,33.6053,33.405,33.6053,143000.0
2005-12-19 11:00:00,36.9,36.94,36.79,36.9,100900.0,33.6053,33.6418,33.5052,33.6053,100900.0
2005-12-19 11:30:00,36.9,36.92,36.68,36.69,156700.0,33.6053,33.6236,33.405,33.4141,156700.0
2005-12-19 12:00:00,36.68,36.81,36.58,36.73,127600.0,33.405,33.5234,33.3139,33.4505,127600.0
2005-12-19 12:30:00,36.74,36.85,36.71,36.83,65800.0,33.4596,33.5598,33.4323,33.5416,65800.0
2005-12-19 13:00:00,36.83,36.83,36.57,36.58,187800.0,33.5416,33.5416,33.3048,33.3139,187800.0
2005-12-19 13:30:00,36.57,36.76,36.54,36.62,133200.0,33.3048,33.4778,33.2775,33.3503,133200.0
2005-12-19 14:00:00,36.63,36.64,36.44,36.44,154600.0,33.3595,33.3686,33.1864,33.1864,154600.0
2005-12-19 14:30:00,36.4,36.49,36.34,36.37,151900.0,33.15,33.232,33.0953,33.1227,151900.0
2005-12-19 15:00:00,36.4,36.5,36.28,36.29,170200.0,33.15,33.2411,33.0407,33.0498,170200.0
2005-12-19 15:30:00,36.27,36.27,36.09,36.19,375300.0,33.0316,33.0316,32.8677,32.9587,375300.0
2005-12-20 09:30:00,36.55,36.6,35.82,35.97,369400.0,33.2866,33.3321,32.6218,32.7584,369400.0
2005-12-20 10:00:00,35.98,36.02,35.52,35.67,404200.0,32.7675,32.8039,32.3486,32.4852,404200.0
2005-12-20 10:30:00,35.66,36.15,35.62,36.07,383700.0,32.4761,32.9223,32.4396,32.8495,383700.0
2005-12-20 11:00:00,36.07,36.18,35.9,36.03,181400.0,32.8495,32.9496,32.6946,32.813,181400.0
2005-12-20 11:30:00,36.03,36.29,35.97,36.03,280200.0,32.813,33.0498,32.7584,32.813,280200.0
2005-12-20 12:00:00,36.02,36.22,35.96,36.15,204700.0,32.8039,32.9861,32.7493,32.9223,204700.0
2005-12-20 12:30:00,36.18,36.18,35.95,36.1,128900.0,32.9496,32.9496,32.7402,32.8768,128900.0
2005-12-20 13:00:00,36.05,36.25,36.0,36.13,155200.0,32.8312,33.0134,32.7857,32.9041,155200.0
2005-12-20 13:30:00,36.13,36.19,36.05,36.15,115300.0,32.9041,32.9587,32.8312,32.9223,115300.0
2005-12-20 14:00:00,36.15,36.15,36.04,36.15,116500.0,32.9223,32.9223,32.8221,32.9223,116500.0
2005-12-20 14:30:00,36.15,36.19,36.11,36.17,171000.0,32.9223,32.9587,32.8859,32.9405,171000.0
2005-12-20 15:00:00,36.17,36.19,35.82,35.82,260700.0,32.9405,32.9587,32.6218,32.6218,260700.0
2005-12-20 15:30:00,35.84,36.08,35.82,36.0,282900.0,32.64,32.8586,32.6218,32.7857,282900.0
2005-12-21 09:30:00,35.82,35.94,35.35,35.5,342100.0,32.6218,32.7311,32.1937,32.3303,342100.0
2005-12-21 10:00:00,35.49,35.49,34.9,35.1,545700.0,32.3212,32.3212,31.7839,31.9661,545700.0
2005-12-21 10:30:00,35.11,35.35,35.1,35.35,405500.0,31.9752,32.1937,31.9661,32.1937,405500.0
2005-12-21 11:00:00,35.35,35.5,35.33,35.44,286100.0,32.1937,32.3303,32.1755,32.2757,286100.0
2005-12-21 11:30:00,35.45,35.46,35.23,35.23,233900.0,32.2848,32.2939,32.0845,32.0845,233900.0
2005-12-21 12:00:00,35.24,35.43,35.23,35.32,148600.0,32.0936,32.2666,32.0845,32.1664,148600.0
2005-12-21 12:30:00,35.29,35.36,35.25,35.28,136700.0,32.1391,32.2028,32.1027,32.13,136700.0
2005-12-21 13:00:00,35.28,35.36,35.26,35.3,117700.0,32.13,32.2028,32.1118,32.1482,117700.0
2005-12-21 13:30:00,35.31,35.36,35.25,35.28,167200.0,32.1573,32.2028,32.1027,32.13,167200.0
2005-12-21 14:00:00,35.27,35.33,35.26,35.27,167600.0,32.1209,32.1755,32.1118,32.1209,167600.0
2005-12-21 14:30:00,35.28,35.3,35.22,35.27,239000.0,32.13,32.1482,32.0753,32.1209,239000.0
2005-12-21 15:00:00,35.26,35.26,35.16,35.18,353300.0,32.1118,32.1118,32.0207,32.0389,353300.0
2005-12-21 15:30:00,35.17,35.43,35.15,35.35,475500.0,32.0298,32.2666,32.0116,32.1937,475500.0
2005-12-22 09:30:00,35.05,35.26,34.97,35.17,522600.0,31.9205,32.1118,31.8477,32.0298,522600.0
2005-12-22 10:00:00,35.21,35.53,35.14,35.52,263100.0,32.0662,32.3577,32.0025,32.3486,263100.0
2005-12-22 10:30:00,35.53,35.96,35.52,35.84,288600.0,32.3577,32.7493,32.3486,32.64,288600.0
2005-12-22 11:00:00,35.84,35.89,35.58,35.79,172800.0,32.64,32.6855,32.4032,32.5945,172800.0
2005-12-22 11:30:00,35.79,35.93,35.77,35.87,290100.0,32.5945,32.722,32.5762,32.6673,290100.0
2005-12-22 12:00:00,35.9,35.94,35.75,35.82,77700.0,32.6946,32.7311,32.558,32.6218,77700.0
2005-12-22 12:30:00,35.83,36.06,35.82,35.98,149200.0,32.6309,32.8403,32.6218,32.7675,149200.0
2005-12-22 13:00:00,35.98,36.03,35.8,35.8,117100.0,32.7675,32.813,32.6036,32.6036,117100.0
2005-12-22 13:30:00,35.8,35.9,35.71,35.71,104100.0,32.6036,32.6946,32.5216,32.5216,104100.0
2005-12-22 14:00:00,35.71,35.79,35.65,35.65,89800.0,32.5216,32.5945,32.467,32.467,89800.0
2005-12-22 14:30:00,35.65,35.84,35.65,35.82,128200.0,32.467,32.64,32.467,32.6218,128200.0
2005-12-22 15:00:00,35.81,35.85,35.64,35.75,161600.0,32.6127,32.6491,32.4578,32.558,161600.0
2005-12-22 15:30:00,35.74,35.87,35.66,35.72,221700.0,32.5489,32.6673,32.4761,32.5307,221700.0
2005-12-23 09:30:00,36.08,36.08,35.69,35.84,301100.0,32.8586,32.8586,32.5034,32.64,301100.0
2005-12-23 10:00:00,35.87,35.87,34.91,35.11,584900.0,32.6673,32.6673,31.793,31.9752,584900.0
2005-12-23 10:30:00,35.11,35.51,35.08,35.47,274800.0,31.9752,32.3395,31.9478,32.303,274800.0
2005-12-23 11:00:00,35.46,35.54,35.27,35.33,180600.0,32.2939,32.3668,32.1209,32.1755,180600.0
2005-12-23 11:30:00,35.35,35.46,35.34,35.35,140900.0,32.1937,32.2939,32.1846,32.1937,140900.0
2005-12-23 12:00:00,35.35,35.39,35.15,35.24,145700.0,32.1937,32.2302,32.0116,32.0936,145700.0
2005-12-23 12:30:00,35.25,35.37,35.24,35.26,130000.0,32.1027,32.212,32.0936,32.1118,130000.0
2005-12-23 13:00:00,35.27,35.29,35.07,35.09,159100.0,32.1209,32.1391,31.9387,31.957,159100.0
2005-12-23 13:30:00,35.1,35.26,35.07,35.25,141200.0,31.9661,32.1118,31.9387,32.1027,141200.0
2005-12-23 14:00:00,35.25,35.3,35.18,35.28,152200.0,32.1027,32.1482,32.0389,32.13,152200.0
2005-12-23 14:30:00,35.28,35.43,35.27,35.43,142600.0,32.13,32.2666,32.1209,32.2666,142600.0
2005-12-23 15:00:00,35.43,35.53,35.4,35.42,272100.0,32.2666,32.3577,32.2393,32.2575,272100.0
2005-12-23 15:30:00,35.41,35.53,35.41,35.5,488000.0,32.2484,32.3577,32.2484,32.3303,488000.0
2005-12-27 09:30:00,36.15,36.16,35.71,35.86,274700.0,32.9223,32.9314,32.5216,32.6582,274700.0
2005-12-27 10:00:00,35.87,36.03,35.79,35.86,143500.0,32.6673,32.813,32.5945,32.6582,143500.0
2005-12-27 10:30:00,35.85,36.03,35.84,35.98,174700.0,32.6491,32.813,32.64,32.7675,174700.0
2005-12-27 11:00:00,35.98,36.03,35.89,35.93,260500.0,32.7675,32.813,32.6855,32.722,260500.0
2005-12-27 11:30:00,35.93,36.03,35.91,35.95,152800.0,32.722,32.813,32.7037,32.7402,152800.0
2005-12-27 12:00:00,35.96,36.0,35.91,35.97,152000.0,32.7493,32.7857,32.7037,32.7584,152000.0
2005-12-27 12:30:00,35.97,36.01,35.92,35.92,120700.0,32.7584,32.7948,32.7128,32.7128,120700.0
2005-12-27 13:00:00,35.92,35.95,35.77,35.86,157300.0,32.7128,32.7402,32.5762,32.6582,157300.0
2005-12-27 13:30:00,35.86,35.91,35.7,35.8,150000.0,32.6582,32.7037,32.5125,32.6036,150000.0
2005-12-27 14:00:00,35.78,35.87,35.71,35.86,90500.0,32.5853,32.6673,32.5216,32.6582,90500.0
2005-12-27 14:30:00,35.87,35.96,35.8,35.84,73400.0,32.6673,32.7493,32.6036,32.64,73400.0
2005-12-27 15:00:00,35.84,35.99,35.83,35.98,105500.0,32.64,32.7766,32.6309,32.7675,105500.0
2005-12-27 15:30:00,35.99,35.99,35.84,35.87,400200.0,32.7766,32.7766,32.64,32.6673,400200.0
2005-12-28 09:30:00,35.91,36.12,35.74,36.09,339700.0,32.7037,32.895,32.5489,32.8677,339700.0
2005-12-28 10:00:00,36.1,36.16,35.95,36.06,189500.0,32.8768,32.9314,32.7402,32.8403,189500.0
2005-12-28 10:30:00,36.05,36.09,36.0,36.04,153600.0,32.8312,32.8677,32.7857,32.8221,153600.0
2005-12-28 11:00:00,36.04,36.05,35.95,36.04,112900.0,32.8221,32.8312,32.7402,32.8221,112900.0
2005-12-28 11:30:00,36.03,36.1,35.98,36.05,125400.0,32.813,32.8768,32.7675,32.8312,125400.0
2005-12-28 12:00:00,36.05,36.08,36.01,36.05,328900.0,32.8312,32.8586,32.7948,32.8312,328900.0
2005-12-28 12:30:00,36.05,36.07,35.95,36.02,220800.0,32.8312,32.8495,32.7402,32.8039,220800.0
2005-12-28 13:00:00,36.03,36.05,35.96,36.0,57900.0,32.813,32.8312,32.7493,32.7857,57900.0
2005-12-28 13:30:00,36.0,36.03,35.95,35.96,216600.0,32.7857,32.813,32.7402,32.7493,216600.0
2005-12-28 14:00:00,35.95,35.96,35.85,35.85,73900.0,32.7402,32.7493,32.6491,32.6491,73900.0
2005-12-28 14:30:00,35.84,35.89,35.79,35.85,132300.0,32.64,32.6855,32.5945,32.6491,132300.0
2005-12-28 15:00:00,35.86,35.9,35.81,35.88,86000.0,32.6582,32.6946,32.6127,32.6764,86000.0
2005-12-28 15:30:00,35.87,35.9,35.77,35.84,375300.0,32.6673,32.6946,32.5762,32.64,375300.0
2005-12-29 09:30:00,35.65,35.78,35.32,35.46,277200.0,32.467,32.5853,32.1664,32.2939,277200.0
2005-12-29 10:00:00,35.46,35.65,35.23,35.37,454000.0,32.2939,32.467,32.0845,32.212,454000.0
2005-12-29 10:30:00,35.39,35.44,35.24,35.29,248200.0,32.2302,32.2757,32.0936,32.1391,248200.0
2005-12-29 11:00:00,35.28,35.41,35.22,35.36,196700.0,32.13,32.2484,32.0753,32.2028,196700.0
2005-12-29 11:30:00,35.37,35.52,35.32,35.48,105100.0,32.212,32.3486,32.1664,32.3121,105100.0
2005-12-29 12:00:00,35.49,35.49,35.35,35.44,69200.0,32.3212,32.3212,32.1937,32.2757,69200.0
2005-12-29 12:30:00,35.44,35.57,35.35,35.57,84600.0,32.2757,32.3941,32.1937,32.3941,84600.0
2005-12-29 13:00:00,35.6,35.64,35.48,35.52,89500.0,32.4214,32.4578,32.3121,32.3486,89500.0
2005-12-29 13:30:00,35.52,35.52,35.41,35.45,101300.0,32.3486,32.3486,32.2484,32.2848,101300.0
2005-12-29 14:00:00,35.45,35.52,35.43,35.46,123700.0,32.2848,32.3486,32.2666,32.2939,123700.0
2005-12-29 14:30:00,35.46,35.57,35.41,35.49,110100.0,32.2939,32.3941,32.2484,32.3212,110100.0
2005-12-29 15:00:00,35.5,35.54,35.41,35.46,104100.0,32.3303,32.3668,32.2484,32.2939,104100.0
2005-12-29 15:30:00,35.45,35.47,35.24,35.29,282400.0,32.2848,32.303,32.0936,32.1391,282400.0
2005-12-30 09:30:00,35.12,35.17,34.69,35.01,227000.0,31.9843,32.0298,31.5927,31.8841,227000.0
2005-12-30 10:00:00,35.01,35.02,34.51,34.71,294100.0,31.8841,31.8932,31.4287,31.6109,294100.0
2005-12-30 10:30:00,34.72,34.72,34.45,34.65,177400.0,31.62,31.62,31.3741,31.5562,177400.0
2005-12-30 11:00:00,34.65,34.65,34.46,34.51,157100.0,31.5562,31.5562,31.3832,31.4287,157100.0
2005-12-30 11:30:00,34.51,34.69,34.44,34.66,221900.0,31.4287,31.5927,31.365,31.5653,221900.0
2005-12-30 12:00:00,34.68,34.68,34.53,34.58,87500.0,31.5836,31.5836,31.447,31.4925,87500.0
2005-12-30 12:30:00,34.58,34.6,34.52,34.58,67200.0,31.4925,31.5107,31.4378,31.4925,67200.0
2005-12-30 13:00:00,34.57,34.62,34.51,34.51,68400.0,31.4834,31.5289,31.4287,31.4287,68400.0
2005-12-30 13:30:00,34.51,34.55,34.48,34.52,102000.0,31.4287,31.4652,31.4014,31.4378,102000.0
2005-12-30 14:00:00,34.54,34.66,34.52,34.53,132300.0,31.4561,31.5653,31.4378,31.447,132300.0
2005-12-30 14:30:00,34.52,34.65,34.5,34.64,72300.0,31.4378,31.5562,31.4196,31.5471,72300.0
2005-12-30 15:00:00,34.63,34.7,34.58,34.7,117800.0,31.538,31.6018,31.4925,31.6018,117800.0
2005-12-30 15:30:00,34.68,34.88,34.61,34.65,261300.0,31.5836,31.7657,31.5198,31.5562,261300.0
2006-01-03 09:30:00,34.5,34.7,34.15,34.15,327700.0,31.4196,31.6018,31.1009,31.1009,327700.0
2006-01-03 10:00:00,34.15,34.22,33.87,33.94,423200.0,31.1009,31.1646,30.8459,30.9096,423200.0
2006-01-03 10:30:00,33.94,34.15,33.84,34.12,341500.0,30.9096,31.1009,30.8186,31.0736,341500.0
2006-01-03 11:00:00,34.12,34.29,34.01,34.15,235500.0,31.0736,31.2284,30.9734,31.1009,235500.0
2006-01-03 11:30:00,34.14,34.3,34.1,34.2,153200.0,31.0918,31.2375,31.0553,31.1464,153200.0
2006-01-03 12:00:00,34.2,34.35,34.14,34.34,138000.0,31.1464,31.283,31.0918,31.2739,138000.0
2006-01-03 12:30:00,34.34,34.5,34.22,34.43,180800.0,31.2739,31.4196,31.1646,31.3559,180800.0
2006-01-03 13:00:00,34.44,34.5,34.34,34.44,176300.0,31.365,31.4196,31.2739,31.365,176300.0
2006-01-03 13:30:00,34.43,34.63,34.36,34.55,197600.0,31.3559,31.538,31.2921,31.4652,197600.0
2006-01-03 14:00:00,34.55,35.26,34.55,35.19,608900.0,31.4652,32.1118,31.4652,32.048,608900.0
2006-01-03 14:30:00,35.19,36.1,35.19,36.1,698400.0,32.048,32.8768,32.048,32.8768,698400.0
2006-01-03 15:00:00,36.11,36.79,36.11,36.6,1005800.0,32.8859,33.5052,32.8859,33.3321,1005800.0
2006-01-03 15:30:00,36.6,36.8,36.27,36.39,846400.0,33.3321,33.5143,33.0316,33.1409,846400.0
2006-01-04 09:30:00,36.3,36.5,35.9,36.26,679000.0,33.0589,33.2411,32.6946,33.0225,679000.0
2006-01-04 10:00:00,36.28,36.63,36.13,36.53,485800.0,33.0407,33.3595,32.9041,33.2684,485800.0
2006-01-04 10:30:00,36.53,36.56,36.35,36.44,247700.0,33.2684,33.2957,33.1045,33.1864,247700.0
2006-01-04 11:00:00,36.44,36.46,36.16,36.3,252700.0,33.1864,33.2046,32.9314,33.0589,252700.0
2006-01-04 11:30:00,36.34,36.44,36.25,36.36,152100.0,33.0953,33.1864,33.0134,33.1136,152100.0
2006-01-04 12:00:00,36.39,36.39,36.15,36.22,393200.0,33.1409,33.1409,32.9223,32.9861,393200.0
2006-01-04 12:30:00,36.22,36.22,36.1,36.16,196200.0,32.9861,32.9861,32.8768,32.9314,196200.0
2006-01-04 13:00:00,36.18,36.2,36.01,36.1,198700.0,32.9496,32.9678,32.7948,32.8768,198700.0
2006-01-04 13:30:00,36.1,36.15,35.88,35.98,208800.0,32.8768,32.9223,32.6764,32.7675,208800.0
2006-01-04 14:00:00,35.98,36.08,35.86,35.88,124800.0,32.7675,32.8586,32.6582,32.6764,124800.0
2006-01-04 14:30:00,35.87,36.15,35.83,36.02,170200.0,32.6673,32.9223,32.6309,32.8039,170200.0
2006-01-04 15:00:00,36.01,36.09,35.91,36.0,120800.0,32.7948,32.8677,32.7037,32.7857,120800.0
2006-01-04 15:30:00,35.99,36.04,35.94,35.96,200500.0,32.7766,32.8221,32.7311,32.7493,200500.0
2006-01-05 09:30:00,36.05,36.4,35.8,36.35,412100.0,32.8312,33.15,32.6036,33.1045,412100.0
2006-01-05 10:00:00,36.34,37.2,36.0,37.18,738500.0,33.0953,33.8786,32.7857,33.8603,738500.0
2006-01-05 10:30:00,37.18,37.39,36.96,37.3,494600.0,33.8603,34.0516,33.66,33.9696,494600.0
2006-01-05 11:00:00,37.3,37.37,37.14,37.21,292600.0,33.9696,34.0334,33.8239,33.8877,292600.0
2006-01-05 11:30:00,37.21,37.25,36.95,37.19,213700.0,33.8877,33.9241,33.6509,33.8695,213700.0
2006-01-05 12:00:00,37.2,37.2,36.78,36.79,164600.0,33.8786,33.8786,33.4961,33.5052,164600.0
2006-01-05 12:30:00,36.8,36.85,36.6,36.62,132700.0,33.5143,33.5598,33.3321,33.3503,132700.0
2006-01-05 13:00:00,36.61,36.85,36.57,36.65,137200.0,33.3412,33.5598,33.3048,33.3777,137200.0
2006-01-05 13:30:00,36.65,38.67,36.52,36.54,127000.0,33.3777,35.2173,33.2593,33.2775,127000.0
2006-01-05 14:00:00,36.55,36.63,36.43,36.5,135300.0,33.2866,33.3595,33.1773,33.2411,135300.0
2006-01-05 14:30:00,36.51,36.66,36.47,36.61,119000.0,33.2502,33.3868,33.2137,33.3412,119000.0
2006-01-05 15:00:00,36.61,36.76,36.55,36.75,176700.0,33.3412,33.4778,33.2866,33.4687,176700.0
2006-01-05 15:30:00,36.76,36.83,36.66,36.75,247500.0,33.4778,33.5416,33.3868,33.4687,247500.0
2006-01-06 09:30:00,36.45,36.53,36.17,36.39,536000.0,33.1955,33.2684,32.9405,33.1409,536000.0
2006-01-06 10:00:00,36.38,36.92,36.1,36.73,483000.0,33.1318,33.6236,32.8768,33.4505,483000.0
2006-01-06 10:30:00,36.74,36.82,36.63,36.73,333800.0,33.4596,33.5325,33.3595,33.4505,333800.0
2006-01-06 11:00:00,36.72,36.73,36.48,36.48,282800.0,33.4414,33.4505,33.2228,33.2228,282800.0
2006-01-06 11:30:00,36.49,36.65,36.45,36.46,191600.0,33.232,33.3777,33.1955,33.2046,191600.0
2006-01-06 12:00:00,36.46,36.48,36.1,36.23,239900.0,33.2046,33.2228,32.8768,32.9952,239900.0
2006-01-06 12:30:00,36.23,36.34,36.17,36.27,131700.0,32.9952,33.0953,32.9405,33.0316,131700.0
2006-01-06 13:00:00,36.26,36.48,36.26,36.45,161900.0,33.0225,33.2228,33.0225,33.1955,161900.0
2006-01-06 13:30:00,36.45,36.75,36.38,36.74,184800.0,33.1955,33.4687,33.1318,33.4596,184800.0
2006-01-06 14:00:00,36.73,37.08,36.55,37.05,411500.0,33.4505,33.7693,33.2866,33.742,411500.0
2006-01-06 14:30:00,37.06,37.34,36.93,37.26,450200.0,33.7511,34.0061,33.6327,33.9332,450200.0
2006-01-06 15:00:00,37.27,37.37,37.21,37.24,261800.0,33.9423,34.0334,33.8877,33.915,261800.0
2006-01-06 15:30:00,37.22,37.26,37.07,37.17,279200.0,33.8968,33.9332,33.7602,33.8512,279200.0
2006-01-09 09:30:00,37.38,37.71,37.21,37.6,434400.0,34.0425,34.343,33.8877,34.2428,434400.0
2006-01-09 10:00:00,37.62,38.11,37.52,38.07,490700.0,34.2611,34.7073,34.17,34.6709,490700.0
2006-01-09 10:30:00,38.07,38.52,38.02,38.44,545300.0,34.6709,35.0807,34.6253,35.0078,545300.0
2006-01-09 11:00:00,38.45,38.74,38.42,38.63,655100.0,35.017,35.2811,34.9896,35.1809,655100.0
2006-01-09 11:30:00,38.64,39.0,38.61,38.98,512800.0,35.19,35.5178,35.1627,35.4996,512800.0
2006-01-09 12:00:00,38.98,39.12,38.89,39.08,476200.0,35.4996,35.6271,35.4177,35.5907,476200.0
2006-01-09 12:30:00,39.09,39.36,39.09,39.26,368500.0,35.5998,35.8457,35.5998,35.7546,368500.0
2006-01-09 13:00:00,39.26,39.56,39.16,39.56,418400.0,35.7546,36.0278,35.6636,36.0278,418400.0
2006-01-09 13:30:00,39.56,39.74,39.43,39.62,550600.0,36.0278,36.1918,35.9095,36.0825,550600.0
2006-01-09 14:00:00,39.63,39.89,39.41,39.45,436700.0,36.0916,36.3284,35.8912,35.9277,436700.0
2006-01-09 14:30:00,39.41,39.45,39.18,39.32,404400.0,35.8912,35.9277,35.6818,35.8093,404400.0
2006-01-09 15:00:00,39.33,39.45,39.28,39.36,310700.0,35.8184,35.9277,35.7728,35.8457,310700.0
2006-01-09 15:30:00,39.35,39.74,39.33,39.51,725300.0,35.8366,36.1918,35.8184,35.9823,725300.0
2006-01-10 09:30:00,39.3,39.36,38.92,38.96,526500.0,35.7911,35.8457,35.445,35.4814,526500.0
2006-01-10 10:00:00,38.95,39.39,38.83,39.39,407700.0,35.4723,35.873,35.363,35.873,407700.0
2006-01-10 10:30:00,39.39,39.45,39.14,39.21,305600.0,35.873,35.9277,35.6453,35.7091,305600.0
2006-01-10 11:00:00,39.2,39.22,38.97,38.98,219400.0,35.7,35.7182,35.4905,35.4996,219400.0
2006-01-10 11:30:00,39.0,39.17,38.91,39.02,337200.0,35.5178,35.6727,35.4359,35.5361,337200.0
2006-01-10 12:00:00,39.03,39.22,39.01,39.18,206800.0,35.5452,35.7182,35.527,35.6818,206800.0
2006-01-10 12:30:00,39.18,39.29,39.15,39.28,169500.0,35.6818,35.782,35.6545,35.7728,169500.0
2006-01-10 13:00:00,39.29,39.73,39.25,39.6,514500.0,35.782,36.1827,35.7455,36.0643,514500.0
2006-01-10 13:30:00,39.62,39.85,39.58,39.69,399200.0,36.0825,36.292,36.0461,36.1462,399200.0
2006-01-10 14:00:00,39.68,39.7,39.47,39.52,231100.0,36.1371,36.1553,35.9459,35.9914,231100.0
2006-01-10 14:30:00,39.52,39.57,39.32,39.57,179500.0,35.9914,36.037,35.8093,36.037,179500.0
2006-01-10 15:00:00,39.57,39.7,39.42,39.66,189100.0,36.037,36.1553,35.9003,36.1189,189100.0
2006-01-10 15:30:00,39.66,39.92,39.66,39.9,502300.0,36.1189,36.3557,36.1189,36.3375,502300.0
2006-01-11 09:30:00,39.98,39.98,39.13,39.69,318800.0,36.4103,36.4103,35.6362,36.1462,318800.0
2006-01-11 10:00:00,39.69,39.9,39.42,39.6,301800.0,36.1462,36.3375,35.9003,36.0643,301800.0
2006-01-11 10:30:00,39.59,39.73,39.56,39.65,179500.0,36.0552,36.1827,36.0278,36.1098,179500.0
2006-01-11 11:00:00,39.65,39.83,39.55,39.7,167900.0,36.1098,36.2737,36.0187,36.1553,167900.0
2006-01-11 11:30:00,39.7,39.73,39.4,39.47,173200.0,36.1553,36.1827,35.8821,35.9459,173200.0
2006-01-11 12:00:00,39.48,39.57,39.45,39.47,138000.0,35.955,36.037,35.9277,35.9459,138000.0
2006-01-11 12:30:00,39.46,39.6,39.44,39.59,95100.0,35.9368,36.0643,35.9186,36.0552,95100.0
2006-01-11 13:00:00,39.6,39.65,39.43,39.49,203100.0,36.0643,36.1098,35.9095,35.9641,203100.0
2006-01-11 13:30:00,39.5,39.65,39.47,39.62,159500.0,35.9732,36.1098,35.9459,36.0825,159500.0
2006-01-11 14:00:00,39.61,39.82,39.51,39.64,181900.0,36.0734,36.2646,35.9823,36.1007,181900.0
2006-01-11 14:30:00,39.63,39.9,39.63,39.87,178900.0,36.0916,36.3375,36.0916,36.3102,178900.0
2006-01-11 15:00:00,39.88,39.96,39.83,39.92,214100.0,36.3193,36.3921,36.2737,36.3557,214100.0
2006-01-11 15:30:00,39.92,39.94,39.78,39.89,370800.0,36.3557,36.3739,36.2282,36.3284,370800.0
2006-01-12 09:30:00,39.72,39.72,38.96,39.11,418100.0,36.1736,36.1736,35.4814,35.618,418100.0
2006-01-12 10:00:00,39.1,39.15,38.69,38.97,381500.0,35.6089,35.6545,35.2355,35.4905,381500.0
2006-01-12 10:30:00,39.0,39.13,38.81,39.09,176700.0,35.5178,35.6362,35.3448,35.5998,176700.0
2006-01-12 11:00:00,39.08,39.22,38.88,38.88,162600.0,35.5907,35.7182,35.4086,35.4086,162600.0
2006-01-12 11:30:00,38.88,38.91,38.51,38.56,199300.0,35.4086,35.4359,35.0716,35.1171,199300.0
2006-01-12 12:00:00,38.56,38.64,38.47,38.53,198200.0,35.1171,35.19,35.0352,35.0898,198200.0
2006-01-12 12:30:00,38.54,38.54,38.27,38.3,136700.0,35.0989,35.0989,34.853,34.8803,136700.0
2006-01-12 13:00:00,38.3,38.5,38.2,38.48,182400.0,34.8803,35.0625,34.7893,35.0443,182400.0
2006-01-12 13:30:00,38.48,38.59,38.25,38.4,192600.0,35.0443,35.1445,34.8348,34.9714,192600.0
2006-01-12 14:00:00,38.39,38.45,38.2,38.37,146100.0,34.9623,35.017,34.7893,34.9441,146100.0
2006-01-12 14:30:00,38.37,38.45,38.18,38.44,254000.0,34.9441,35.017,34.7711,35.0078,254000.0
2006-01-12 15:00:00,38.44,38.49,38.2,38.23,174200.0,35.0078,35.0534,34.7893,34.8166,174200.0
2006-01-12 15:30:00,38.2,38.35,38.15,38.2,302000.0,34.7893,34.9259,34.7437,34.7893,302000.0
2006-01-13 09:30:00,37.96,38.02,37.71,37.94,596200.0,34.5707,34.6253,34.343,34.5525,596200.0
2006-01-13 10:00:00,37.94,38.38,37.91,38.12,288800.0,34.5525,34.9532,34.5252,34.7164,288800.0
2006-01-13 10:30:00,38.12,38.4,37.91,38.12,318800.0,34.7164,34.9714,34.5252,34.7164,318800.0
2006-01-13 11:00:00,38.13,38.14,37.9,37.98,404200.0,34.7255,34.7346,34.5161,34.5889,404200.0
2006-01-13 11:30:00,37.98,38.04,37.95,38.02,196300.0,34.5889,34.6436,34.5616,34.6253,196300.0
2006-01-13 12:00:00,38.02,38.04,37.8,37.81,211000.0,34.6253,34.6436,34.425,34.4341,211000.0
2006-01-13 12:30:00,37.81,37.82,37.46,37.53,266700.0,34.4341,34.4432,34.1153,34.1791,266700.0
2006-01-13 13:00:00,37.52,37.7,37.51,37.63,178700.0,34.17,34.3339,34.1609,34.2702,178700.0
2006-01-13 13:30:00,37.62,37.64,37.51,37.55,131400.0,34.2611,34.2793,34.1609,34.1973,131400.0
2006-01-13 14:00:00,37.55,37.75,37.55,37.63,226600.0,34.1973,34.3795,34.1973,34.2702,226600.0
2006-01-13 14:30:00,37.64,37.92,37.64,37.92,156200.0,34.2793,34.5343,34.2793,34.5343,156200.0
2006-01-13 15:00:00,37.92,37.97,37.8,37.91,129400.0,34.5343,34.5798,34.425,34.5252,129400.0
2006-01-13 15:30:00,37.91,37.92,37.54,37.74,414200.0,34.5252,34.5343,34.1882,34.3703,414200.0
2006-01-17 09:30:00,36.44,37.45,36.16,37.41,1023000.0,33.1864,34.1062,32.9314,34.0698,1023000.0
2006-01-17 10:00:00,37.42,37.73,37.22,37.31,594300.0,34.0789,34.3612,33.8968,33.9787,594300.0
2006-01-17 10:30:00,37.28,37.32,37.08,37.14,382200.0,33.9514,33.9878,33.7693,33.8239,382200.0
2006-01-17 11:00:00,37.17,37.24,36.98,36.99,472200.0,33.8512,33.915,33.6782,33.6873,472200.0
2006-01-17 11:30:00,37.0,37.08,36.93,37.05,140300.0,33.6964,33.7693,33.6327,33.742,140300.0
2006-01-17 12:00:00,37.05,37.07,36.97,36.97,161700.0,33.742,33.7602,33.6691,33.6691,161700.0
2006-01-17 12:30:00,36.97,37.02,36.83,36.95,335400.0,33.6691,33.7146,33.5416,33.6509,335400.0
2006-01-17 13:00:00,36.95,36.96,36.86,36.93,235200.0,33.6509,33.66,33.5689,33.6327,235200.0
2006-01-17 13:30:00,36.92,37.01,36.85,36.94,144400.0,33.6236,33.7055,33.5598,33.6418,144400.0
2006-01-17 14:00:00,36.96,37.16,36.96,37.05,186400.0,33.66,33.8421,33.66,33.742,186400.0
2006-01-17 14:30:00,37.05,37.11,36.99,37.1,162100.0,33.742,33.7966,33.6873,33.7875,162100.0
2006-01-17 15:00:00,37.1,37.22,37.04,37.05,240700.0,33.7875,33.8968,33.7328,33.742,240700.0
2006-01-17 15:30:00,37.05,37.07,36.95,37.06,312500.0,33.742,33.7602,33.6509,33.7511,312500.0
2006-01-18 09:30:00,36.5,37.24,36.5,36.84,571500.0,33.2411,33.915,33.2411,33.5507,571500.0
2006-01-18 10:00:00,36.84,36.93,36.59,36.89,466000.0,33.5507,33.6327,33.323,33.5962,466000.0
2006-01-18 10:30:00,36.89,36.91,36.37,36.47,320800.0,33.5962,33.6145,33.1227,33.2137,320800.0
2006-01-18 11:00:00,36.46,36.7,36.41,36.66,396500.0,33.2046,33.4232,33.1591,33.3868,396500.0
2006-01-18 11:30:00,36.65,36.69,36.44,36.5,139400.0,33.3777,33.4141,33.1864,33.2411,139400.0
2006-01-18 12:00:00,36.49,36.54,36.3,36.32,148100.0,33.232,33.2775,33.0589,33.0771,148100.0
2006-01-18 12:30:00,36.31,36.45,36.23,36.27,153400.0,33.068,33.1955,32.9952,33.0316,153400.0
2006-01-18 13:00:00,36.27,36.52,36.18,36.25,218000.0,33.0316,33.2593,32.9496,33.0134,218000.0
2006-01-18 13:30:00,36.25,36.36,36.15,36.2,161400.0,33.0134,33.1136,32.9223,32.9678,161400.0
2006-01-18 14:00:00,36.19,36.65,36.16,36.53,364600.0,32.9587,33.3777,32.9314,33.2684,364600.0
2006-01-18 14:30:00,36.53,36.65,36.39,36.57,295700.0,33.2684,33.3777,33.1409,33.3048,295700.0
2006-01-18 15:00:00,36.57,36.65,36.41,36.64,232600.0,33.3048,33.3777,33.1591,33.3686,232600.0
2006-01-18 15:30:00,36.63,36.71,36.5,36.59,378100.0,33.3595,33.4323,33.2411,33.323,378100.0
2006-01-19 09:30:00,36.83,36.83,36.19,36.22,369700.0,33.5416,33.5416,32.9587,32.9861,369700.0
2006-01-19 10:00:00,36.23,36.35,35.79,35.82,479200.0,32.9952,33.1045,32.5945,32.6218,479200.0
2006-01-19 10:30:00,35.84,36.07,35.82,35.9,291300.0,32.64,32.8495,32.6218,32.6946,291300.0
2006-01-19 11:00:00,35.9,35.94,35.71,35.76,242800.0,32.6946,32.7311,32.5216,32.5671,242800.0
2006-01-19 11:30:00,35.76,35.91,35.65,35.89,189900.0,32.5671,32.7037,32.467,32.6855,189900.0
2006-01-19 12:00:00,35.9,36.19,35.84,36.16,267100.0,32.6946,32.9587,32.64,32.9314,267100.0
2006-01-19 12:30:00,36.16,36.2,35.95,36.17,147800.0,32.9314,32.9678,32.7402,32.9405,147800.0
2006-01-19 13:00:00,36.17,36.22,36.05,36.07,141000.0,32.9405,32.9861,32.8312,32.8495,141000.0
2006-01-19 13:30:00,36.07,36.17,36.03,36.08,141500.0,32.8495,32.9405,32.813,32.8586,141500.0
2006-01-19 14:00:00,36.08,36.11,35.82,35.82,236300.0,32.8586,32.8859,32.6218,32.6218,236300.0
2006-01-19 14:30:00,35.83,35.92,35.72,35.86,168600.0,32.6309,32.7128,32.5307,32.6582,168600.0
2006-01-19 15:00:00,35.86,35.95,35.73,35.91,187700.0,32.6582,32.7402,32.5398,32.7037,187700.0
2006-01-19 15:30:00,35.91,36.04,35.85,35.99,367100.0,32.7037,32.8221,32.6491,32.7766,367100.0
2006-01-20 09:30:00,36.25,36.75,35.4,35.57,561200.0,33.0134,33.4687,32.2393,32.3941,561200.0
2006-01-20 10:00:00,35.58,35.66,35.15,35.25,953400.0,32.4032,32.4761,32.0116,32.1027,953400.0
2006-01-20 10:30:00,35.24,35.45,35.05,35.29,420100.0,32.0936,32.2848,31.9205,32.1391,420100.0
2006-01-20 11:00:00,35.29,35.53,35.28,35.47,165400.0,32.1391,32.3577,32.13,32.303,165400.0
2006-01-20 11:30:00,35.46,35.46,35.15,35.19,201900.0,32.2939,32.2939,32.0116,32.048,201900.0
2006-01-20 12:00:00,35.21,35.3,35.18,35.25,125700.0,32.0662,32.1482,32.0389,32.1027,125700.0
2006-01-20 12:30:00,35.25,35.27,35.05,35.09,190200.0,32.1027,32.1209,31.9205,31.957,190200.0
2006-01-20 13:00:00,35.1,35.25,35.02,35.2,213300.0,31.9661,32.1027,31.8932,32.0571,213300.0
2006-01-20 13:30:00,35.19,35.28,35.04,35.07,204800.0,32.048,32.13,31.9114,31.9387,204800.0
2006-01-20 14:00:00,35.07,35.21,35.01,35.19,120700.0,31.9387,32.0662,31.8841,32.048,120700.0
2006-01-20 14:30:00,35.19,35.23,35.11,35.17,149900.0,32.048,32.0845,31.9752,32.0298,149900.0
2006-01-20 15:00:00,35.18,35.19,35.08,35.09,207800.0,32.0389,32.048,31.9478,31.957,207800.0
2006-01-20 15:30:00,35.11,35.39,35.1,35.23,367600.0,31.9752,32.2302,31.9661,32.0845,367600.0
2006-01-23 09:30:00,35.1,35.12,34.75,34.9,345900.0,31.9661,31.9843,31.6473,31.7839,345900.0
2006-01-23 10:00:00,34.89,35.0,34.67,34.88,282400.0,31.7748,31.875,31.5745,31.7657,282400.0
2006-01-23 10:30:00,34.88,35.0,34.78,34.96,167500.0,31.7657,31.875,31.6746,31.8386,167500.0
2006-01-23 11:00:00,34.96,35.19,34.92,35.19,178500.0,31.8386,32.048,31.8021,32.048,178500.0
2006-01-23 11:30:00,35.19,35.37,35.07,35.11,153200.0,32.048,32.212,31.9387,31.9752,153200.0
2006-01-23 12:00:00,35.1,35.2,35.0,35.01,116500.0,31.9661,32.0571,31.875,31.8841,116500.0
2006-01-23 12:30:00,35.03,35.04,34.86,34.88,125300.0,31.9023,31.9114,31.7475,31.7657,125300.0
2006-01-23 13:00:00,34.88,34.95,34.83,34.9,175800.0,31.7657,31.8295,31.7202,31.7839,175800.0
2006-01-23 13:30:00,34.89,34.9,34.71,34.75,250300.0,31.7748,31.7839,31.6109,31.6473,250300.0
2006-01-23 14:00:00,34.74,34.85,34.7,34.73,181400.0,31.6382,31.7384,31.6018,31.6291,181400.0
2006-01-23 14:30:00,34.73,34.83,34.58,34.82,243500.0,31.6291,31.7202,31.4925,31.7111,243500.0
2006-01-23 15:00:00,34.82,34.85,34.67,34.78,177600.0,31.7111,31.7384,31.5745,31.6746,177600.0
2006-01-23 15:30:00,34.78,34.82,34.71,34.8,316000.0,31.6746,31.7111,31.6109,31.6928,316000.0
2006-01-24 09:30:00,34.42,35.2,34.36,35.03,614800.0,31.3468,32.0571,31.2921,31.9023,614800.0
2006-01-24 10:00:00,35.04,35.08,34.77,34.81,505800.0,31.9114,31.9478,31.6655,31.702,505800.0
2006-01-24 10:30:00,34.81,34.84,34.58,34.62,226900.0,31.702,31.7293,31.4925,31.5289,226900.0
2006-01-24 11:00:00,34.62,34.62,34.4,34.43,338800.0,31.5289,31.5289,31.3286,31.3559,338800.0
2006-01-24 11:30:00,34.42,34.5,34.3,34.39,217900.0,31.3468,31.4196,31.2375,31.3195,217900.0
2006-01-24 12:00:00,34.41,34.56,34.38,34.47,145400.0,31.3377,31.4743,31.3103,31.3923,145400.0
2006-01-24 12:30:00,34.46,34.68,34.42,34.54,129500.0,31.3832,31.5836,31.3468,31.4561,129500.0
2006-01-24 13:00:00,34.53,34.58,34.45,34.56,117700.0,31.447,31.4925,31.3741,31.4743,117700.0
2006-01-24 13:30:00,34.56,34.6,34.47,34.59,106500.0,31.4743,31.5107,31.3923,31.5016,106500.0
2006-01-24 14:00:00,34.61,34.66,34.43,34.51,149600.0,31.5198,31.5653,31.3559,31.4287,149600.0
2006-01-24 14:30:00,34.5,34.52,34.37,34.41,152100.0,31.4196,31.4378,31.3012,31.3377,152100.0
2006-01-24 15:00:00,34.41,34.65,34.41,34.64,202000.0,31.3377,31.5562,31.3377,31.5471,202000.0
2006-01-24 15:30:00,34.65,34.7,34.57,34.64,319600.0,31.5562,31.6018,31.4834,31.5471,319600.0
2006-01-25 09:30:00,34.73,34.99,34.19,34.31,291500.0,31.6291,31.8659,31.1373,31.2466,291500.0
2006-01-25 10:00:00,34.31,34.31,33.65,33.77,701300.0,31.2466,31.2466,30.6455,30.7548,701300.0
2006-01-25 10:30:00,33.77,34.19,33.77,34.12,279100.0,30.7548,31.1373,30.7548,31.0736,279100.0
2006-01-25 11:00:00,34.12,34.33,34.1,34.12,237800.0,31.0736,31.2648,31.0553,31.0736,237800.0
2006-01-25 11:30:00,34.13,34.15,34.03,34.15,198100.0,31.0827,31.1009,30.9916,31.1009,198100.0
2006-01-25 12:00:00,34.18,34.18,33.95,33.96,191200.0,31.1282,31.1282,30.9187,30.9278,191200.0
2006-01-25 12:30:00,33.96,34.03,33.87,33.88,157300.0,30.9278,30.9916,30.8459,30.855,157300.0
2006-01-25 13:00:00,33.88,33.98,33.7,33.9,231700.0,30.855,30.9461,30.6911,30.8732,231700.0
2006-01-25 13:30:00,33.9,33.98,33.84,33.9,142600.0,30.8732,30.9461,30.8186,30.8732,142600.0
2006-01-25 14:00:00,33.9,34.04,33.86,33.98,191200.0,30.8732,31.0007,30.8368,30.9461,191200.0
2006-01-25 14:30:00,33.96,34.1,33.94,34.02,172400.0,30.9278,31.0553,30.9096,30.9825,172400.0
2006-01-25 15:00:00,34.01,34.06,33.89,34.04,186600.0,30.9734,31.0189,30.8641,31.0007,186600.0
2006-01-25 15:30:00,34.04,34.09,33.98,34.05,291000.0,31.0007,31.0462,30.9461,31.0098,291000.0
2006-01-26 09:30:00,34.22,34.78,34.17,34.54,313600.0,31.1646,31.6746,31.1191,31.4561,313600.0
2006-01-26 10:00:00,34.51,34.51,33.98,33.99,272200.0,31.4287,31.4287,30.9461,30.9552,272200.0
2006-01-26 10:30:00,34.0,34.19,33.86,34.15,189900.0,30.9643,31.1373,30.8368,31.1009,189900.0
2006-01-26 11:00:00,34.12,34.29,34.06,34.27,103800.0,31.0736,31.2284,31.0189,31.2102,103800.0
2006-01-26 11:30:00,34.26,34.67,34.25,34.54,153200.0,31.2011,31.5745,31.192,31.4561,153200.0
2006-01-26 12:00:00,34.51,34.61,34.41,34.42,67000.0,31.4287,31.5198,31.3377,31.3468,67000.0
2006-01-26 12:30:00,34.42,34.55,34.34,34.34,88300.0,31.3468,31.4652,31.2739,31.2739,88300.0
2006-01-26 13:00:00,34.34,34.42,34.28,34.28,72900.0,31.2739,31.3468,31.2193,31.2193,72900.0
2006-01-26 13:30:00,34.29,34.31,34.1,34.17,155600.0,31.2284,31.2466,31.0553,31.1191,155600.0
2006-01-26 14:00:00,34.18,34.51,34.15,34.49,167000.0,31.1282,31.4287,31.1009,31.4105,167000.0
2006-01-26 14:30:00,34.48,34.51,34.38,34.47,164900.0,31.4014,31.4287,31.3103,31.3923,164900.0
2006-01-26 15:00:00,34.47,34.64,34.42,34.62,252400.0,31.3923,31.5471,31.3468,31.5289,252400.0
2006-01-26 15:30:00,34.61,34.75,34.59,34.7,310400.0,31.5198,31.6473,31.5016,31.6018,310400.0
2006-01-27 09:30:00,34.8,35.42,34.66,34.98,465100.0,31.6928,32.2575,31.5653,31.8568,465100.0
2006-01-27 10:00:00,34.98,35.75,34.97,35.66,818500.0,31.8568,32.558,31.8477,32.4761,818500.0
2006-01-27 10:30:00,35.65,35.65,35.32,35.41,323200.0,32.467,32.467,32.1664,32.2484,323200.0
2006-01-27 11:00:00,35.43,35.62,35.41,35.58,143600.0,32.2666,32.4396,32.2484,32.4032,143600.0
2006-01-27 11:30:00,35.58,35.58,35.23,35.26,173500.0,32.4032,32.4032,32.0845,32.1118,173500.0
2006-01-27 12:00:00,35.25,35.25,34.99,35.02,142900.0,32.1027,32.1027,31.8659,31.8932,142900.0
2006-01-27 12:30:00,35.03,35.03,34.73,34.85,191900.0,31.9023,31.9023,31.6291,31.7384,191900.0
2006-01-27 13:00:00,34.84,34.87,34.69,34.72,162100.0,31.7293,31.7566,31.5927,31.62,162100.0
2006-01-27 13:30:00,34.72,34.81,34.47,34.5,140100.0,31.62,31.702,31.3923,31.4196,140100.0
2006-01-27 14:00:00,34.48,34.65,34.35,34.6,109800.0,31.4014,31.5562,31.283,31.5107,109800.0
2006-01-27 14:30:00,34.6,34.61,34.44,34.44,72900.0,31.5107,31.5198,31.365,31.365,72900.0
2006-01-27 15:00:00,34.45,35.0,34.45,34.92,245100.0,31.3741,31.875,31.3741,31.8021,245100.0
2006-01-27 15:30:00,34.92,34.94,34.68,34.7,186200.0,31.8021,31.8203,31.5836,31.6018,186200.0
2006-01-30 09:30:00,34.62,35.18,34.34,35.07,368300.0,31.5289,32.0389,31.2739,31.9387,368300.0
2006-01-30 10:00:00,35.05,35.28,34.88,34.95,341600.0,31.9205,32.13,31.7657,31.8295,341600.0
2006-01-30 10:30:00,34.94,35.03,34.7,34.93,152800.0,31.8203,31.9023,31.6018,31.8112,152800.0
2006-01-30 11:00:00,34.93,34.97,34.71,34.77,97000.0,31.8112,31.8477,31.6109,31.6655,97000.0
2006-01-30 11:30:00,34.77,34.95,34.76,34.94,105400.0,31.6655,31.8295,31.6564,31.8203,105400.0
2006-01-30 12:00:00,34.93,34.99,34.92,34.93,81900.0,31.8112,31.8659,31.8021,31.8112,81900.0
2006-01-30 12:30:00,34.92,34.94,34.79,34.88,167000.0,31.8021,31.8203,31.6837,31.7657,167000.0
2006-01-30 13:00:00,34.85,34.92,34.79,34.79,109800.0,31.7384,31.8021,31.6837,31.6837,109800.0
2006-01-30 13:30:00,34.79,34.91,34.75,34.77,81900.0,31.6837,31.793,31.6473,31.6655,81900.0
2006-01-30 14:00:00,34.76,34.83,34.74,34.81,79100.0,31.6564,31.7202,31.6382,31.702,79100.0
2006-01-30 14:30:00,34.82,34.82,34.76,34.8,60500.0,31.7111,31.7111,31.6564,31.6928,60500.0
2006-01-30 15:00:00,34.8,34.82,34.71,34.71,300500.0,31.6928,31.7111,31.6109,31.6109,300500.0
2006-01-30 15:30:00,34.72,34.75,34.6,34.68,175500.0,31.62,31.6473,31.5107,31.5836,175500.0
2006-01-31 09:30:00,34.75,34.75,34.11,34.33,300700.0,31.6473,31.6473,31.0645,31.2648,300700.0
2006-01-31 10:00:00,34.33,34.45,34.17,34.25,177100.0,31.2648,31.3741,31.1191,31.192,177100.0
2006-01-31 10:30:00,34.26,34.3,34.15,34.3,161900.0,31.2011,31.2375,31.1009,31.2375,161900.0
2006-01-31 11:00:00,34.3,34.31,34.15,34.15,166700.0,31.2375,31.2466,31.1009,31.1009,166700.0
2006-01-31 11:30:00,34.14,34.19,34.07,34.08,143800.0,31.0918,31.1373,31.028,31.0371,143800.0
2006-01-31 12:00:00,34.08,34.18,34.08,34.13,127800.0,31.0371,31.1282,31.0371,31.0827,127800.0
2006-01-31 12:30:00,34.13,34.2,34.05,34.1,234000.0,31.0827,31.1464,31.0098,31.0553,234000.0
2006-01-31 13:00:00,34.11,34.14,34.05,34.07,86100.0,31.0645,31.0918,31.0098,31.028,86100.0
2006-01-31 13:30:00,34.08,34.16,34.05,34.07,143400.0,31.0371,31.11,31.0098,31.028,143400.0
2006-01-31 14:00:00,34.09,34.23,33.83,33.97,597200.0,31.0462,31.1737,30.8095,30.937,597200.0
2006-01-31 14:30:00,33.98,34.36,33.9,34.36,284600.0,30.9461,31.2921,30.8732,31.2921,284600.0
2006-01-31 15:00:00,34.36,34.4,34.06,34.18,218600.0,31.2921,31.3286,31.0189,31.1282,218600.0
2006-01-31 15:30:00,34.2,34.24,33.95,34.0,289100.0,31.1464,31.1828,30.9187,30.9643,289100.0
2006-02-01 09:30:00,33.81,33.91,33.31,33.32,381800.0,30.7912,30.8823,30.3359,30.345,381800.0
2006-02-01 10:00:00,33.31,33.65,33.11,33.42,405500.0,30.3359,30.6455,30.1537,30.4361,405500.0
2006-02-01 10:30:00,33.41,33.54,33.19,33.22,393800.0,30.427,30.5453,30.2266,30.2539,393800.0
2006-02-01 11:00:00,33.22,33.42,33.17,33.2,201400.0,30.2539,30.4361,30.2084,30.2357,201400.0
2006-02-01 11:30:00,33.19,33.35,33.15,33.17,228700.0,30.2266,30.3723,30.1902,30.2084,228700.0
2006-02-01 12:00:00,33.17,33.56,33.17,33.56,159400.0,30.2084,30.5636,30.2084,30.5636,159400.0
2006-02-01 12:30:00,33.54,33.58,33.36,33.37,129900.0,30.5453,30.5818,30.3814,30.3905,129900.0
2006-02-01 13:00:00,33.37,33.41,33.21,33.22,80600.0,30.3905,30.427,30.2448,30.2539,80600.0
2006-02-01 13:30:00,33.22,33.24,32.89,33.01,410400.0,30.2539,30.2721,29.9534,30.0627,410400.0
2006-02-01 14:00:00,32.98,33.03,32.82,32.91,239500.0,30.0353,30.0809,29.8896,29.9716,239500.0
2006-02-01 14:30:00,32.91,32.91,32.69,32.82,293400.0,29.9716,29.9716,29.7712,29.8896,293400.0
2006-02-01 15:00:00,32.83,33.12,32.83,33.07,357400.0,29.8987,30.1628,29.8987,30.1173,357400.0
2006-02-01 15:30:00,33.06,33.14,32.92,33.0,425900.0,30.1082,30.1811,29.9807,30.0536,425900.0
2006-02-02 09:30:00,33.0,33.05,32.35,32.59,595400.0,30.0536,30.0991,29.4616,29.6802,595400.0
2006-02-02 10:00:00,32.59,32.94,32.52,32.83,426300.0,29.6802,29.9989,29.6164,29.8987,426300.0
2006-02-02 10:30:00,32.86,32.89,32.44,32.47,281200.0,29.9261,29.9534,29.5436,29.5709,281200.0
2006-02-02 11:00:00,32.45,32.5,32.11,32.11,330800.0,29.5527,29.5982,29.243,29.243,330800.0
2006-02-02 11:30:00,32.11,32.19,32.0,32.19,463100.0,29.243,29.3159,29.1429,29.3159,463100.0
2006-02-02 12:00:00,32.18,32.27,32.1,32.14,279100.0,29.3068,29.3887,29.2339,29.2704,279100.0
2006-02-02 12:30:00,32.13,32.26,32.11,32.25,214900.0,29.2612,29.3796,29.243,29.3705,214900.0
2006-02-02 13:00:00,32.26,32.37,32.2,32.27,294700.0,29.3796,29.4798,29.325,29.3887,294700.0
2006-02-02 13:30:00,32.28,32.3,32.06,32.11,192400.0,29.3979,29.4161,29.1975,29.243,192400.0
2006-02-02 14:00:00,32.1,32.11,32.01,32.05,220000.0,29.2339,29.243,29.152,29.1884,220000.0
2006-02-02 14:30:00,32.04,32.06,31.93,31.94,264600.0,29.1793,29.1975,29.0791,29.0882,264600.0
2006-02-02 15:00:00,31.94,32.07,31.83,32.04,347200.0,29.0882,29.2066,28.988,29.1793,347200.0
2006-02-02 15:30:00,32.03,32.03,31.66,31.84,904500.0,29.1702,29.1702,28.8332,28.9971,904500.0
2006-02-03 09:30:00,31.56,31.56,30.7,30.83,972700.0,28.7421,28.7421,27.9589,28.0773,972700.0
2006-02-03 10:00:00,30.8,31.17,30.78,31.03,802500.0,28.05,28.387,28.0318,28.2595,802500.0
2006-02-03 10:30:00,31.02,31.29,30.92,31.24,292600.0,28.2504,28.4962,28.1593,28.4507,292600.0
2006-02-03 11:00:00,31.25,31.5,31.2,31.37,404000.0,28.4598,28.6875,28.4143,28.5691,404000.0
2006-02-03 11:30:00,31.35,31.85,31.34,31.72,356700.0,28.5509,29.0062,28.5418,28.8879,356700.0
2006-02-03 12:00:00,31.72,31.85,31.47,31.54,154900.0,28.8879,29.0062,28.6602,28.7239,154900.0
2006-02-03 12:30:00,31.53,31.64,31.51,31.51,114600.0,28.7148,28.815,28.6966,28.6966,114600.0
2006-02-03 13:00:00,31.51,32.1,31.5,32.0,240000.0,28.6966,29.2339,28.6875,29.1429,240000.0
2006-02-03 13:30:00,31.96,32.2,31.83,31.87,230100.0,29.1064,29.325,28.988,29.0245,230100.0
2006-02-03 14:00:00,31.88,32.07,31.83,32.07,170300.0,29.0336,29.2066,28.988,29.2066,170300.0
2006-02-03 14:30:00,32.1,32.64,32.08,32.59,590700.0,29.2339,29.7257,29.2157,29.6802,590700.0
2006-02-03 15:00:00,32.59,32.75,32.38,32.45,309600.0,29.6802,29.8259,29.4889,29.5527,309600.0
2006-02-03 15:30:00,32.46,32.46,32.14,32.19,416800.0,29.5618,29.5618,29.2704,29.3159,416800.0
2006-02-06 09:30:00,32.2,32.3,31.92,31.97,357400.0,29.325,29.4161,29.07,29.1155,357400.0
2006-02-06 10:00:00,31.97,32.13,31.55,31.55,321700.0,29.1155,29.2612,28.733,28.733,321700.0
2006-02-06 10:30:00,31.55,31.79,31.53,31.77,287300.0,28.733,28.9516,28.7148,28.9334,287300.0
2006-02-06 11:00:00,31.78,31.85,31.67,31.69,174400.0,28.9425,29.0062,28.8423,28.8605,174400.0
2006-02-06 11:30:00,31.69,31.78,31.63,31.7,121000.0,28.8605,28.9425,28.8059,28.8696,121000.0
2006-02-06 12:00:00,31.7,31.73,31.41,31.44,170800.0,28.8696,28.897,28.6055,28.6329,170800.0
2006-02-06 12:30:00,31.45,31.53,31.4,31.5,153600.0,28.642,28.7148,28.5964,28.6875,153600.0
2006-02-06 13:00:00,31.5,31.52,31.43,31.48,101600.0,28.6875,28.7057,28.6237,28.6693,101600.0
2006-02-06 13:30:00,31.48,31.54,31.4,31.42,108600.0,28.6693,28.7239,28.5964,28.6146,108600.0
2006-02-06 14:00:00,31.41,31.41,31.14,31.2,314700.0,28.6055,28.6055,28.3596,28.4143,314700.0
2006-02-06 14:30:00,31.2,31.34,31.12,31.14,264800.0,28.4143,28.5418,28.3414,28.3596,264800.0
2006-02-06 15:00:00,31.15,31.24,31.06,31.12,300500.0,28.3687,28.4507,28.2868,28.3414,300500.0
2006-02-06 15:30:00,31.12,31.24,31.01,31.21,488300.0,28.3414,28.4507,28.2412,28.4234,488300.0
2006-02-07 09:30:00,29.98,30.39,29.8,30.13,1875500.0,27.3032,27.6766,27.1393,27.4398,1875500.0
2006-02-07 10:00:00,30.12,30.76,30.0,30.6,1280000.0,27.4307,28.0136,27.3214,27.8679,1280000.0
2006-02-07 10:30:00,30.57,30.69,30.2,30.26,647400.0,27.8405,27.9498,27.5036,27.5582,647400.0
2006-02-07 11:00:00,30.27,30.38,30.22,30.23,434400.0,27.5673,27.6675,27.5218,27.5309,434400.0
2006-02-07 11:30:00,30.23,30.3,30.21,30.26,487500.0,27.5309,27.5946,27.5127,27.5582,487500.0
2006-02-07 12:00:00,30.27,30.3,30.21,30.23,264600.0,27.5673,27.5946,27.5127,27.5309,264600.0
2006-02-07 12:30:00,30.24,30.26,30.0,30.01,537700.0,27.54,27.5582,27.3214,27.3305,537700.0
2006-02-07 13:00:00,30.01,30.02,29.85,29.9,595100.0,27.3305,27.3396,27.1848,27.2304,595100.0
2006-02-07 13:30:00,29.91,30.09,29.88,29.98,606200.0,27.2395,27.4034,27.2121,27.3032,606200.0
2006-02-07 14:00:00,29.99,30.0,29.73,29.85,670200.0,27.3123,27.3214,27.0755,27.1848,670200.0
2006-02-07 14:30:00,29.85,29.86,29.29,29.35,739400.0,27.1848,27.1939,26.6748,26.7295,739400.0
2006-02-07 15:00:00,29.36,29.6,29.29,29.49,546900.0,26.7386,26.9571,26.6748,26.857,546900.0
2006-02-07 15:30:00,29.5,29.58,29.4,29.49,759300.0,26.8661,26.9389,26.775,26.857,759300.0
2006-02-08 09:30:00,29.9,29.91,29.37,29.37,575300.0,27.2304,27.2395,26.7477,26.7477,575300.0
2006-02-08 10:00:00,29.38,29.65,29.29,29.63,488700.0,26.7568,27.0027,26.6748,26.9845,488700.0
2006-02-08 10:30:00,29.63,29.89,29.62,29.78,331000.0,26.9845,27.2212,26.9754,27.1211,331000.0
2006-02-08 11:00:00,29.79,30.09,29.77,30.07,271900.0,27.1302,27.4034,27.112,27.3852,271900.0
2006-02-08 11:30:00,30.08,30.2,29.96,30.0,401800.0,27.3943,27.5036,27.285,27.3214,401800.0
2006-02-08 12:00:00,30.0,30.09,29.98,30.03,358600.0,27.3214,27.4034,27.3032,27.3487,358600.0
2006-02-08 12:30:00,30.03,30.18,30.0,30.09,271900.0,27.3487,27.4854,27.3214,27.4034,271900.0
2006-02-08 13:00:00,30.09,30.11,29.86,29.98,329600.0,27.4034,27.4216,27.1939,27.3032,329600.0
2006-02-08 13:30:00,29.97,30.0,29.82,29.92,336200.0,27.2941,27.3214,27.1575,27.2486,336200.0
2006-02-08 14:00:00,29.92,30.14,29.91,30.03,369300.0,27.2486,27.4489,27.2395,27.3487,369300.0
2006-02-08 14:30:00,30.03,30.45,30.01,30.31,443300.0,27.3487,27.7312,27.3305,27.6037,443300.0
2006-02-08 15:00:00,30.29,30.57,30.22,30.53,381300.0,27.5855,27.8405,27.5218,27.8041,381300.0
2006-02-08 15:30:00,30.54,30.65,30.41,30.41,599700.0,27.8132,27.9134,27.6948,27.6948,599700.0
2006-02-09 09:30:00,30.18,30.6,30.16,30.32,484400.0,27.4854,27.8679,27.4671,27.6129,484400.0
2006-02-09 10:00:00,30.32,30.39,30.12,30.24,231100.0,27.6129,27.6766,27.4307,27.54,231100.0
2006-02-09 10:30:00,30.24,30.32,30.07,30.08,246400.0,27.54,27.6129,27.3852,27.3943,246400.0
2006-02-09 11:00:00,30.1,30.36,29.94,30.36,218500.0,27.4125,27.6493,27.2668,27.6493,218500.0
2006-02-09 11:30:00,30.36,30.36,30.18,30.18,115900.0,27.6493,27.6493,27.4854,27.4854,115900.0
2006-02-09 12:00:00,30.18,30.3,30.16,30.26,99300.0,27.4854,27.5946,27.4671,27.5582,99300.0
2006-02-09 12:30:00,30.27,30.33,30.24,30.32,98600.0,27.5673,27.622,27.54,27.6129,98600.0
2006-02-09 13:00:00,30.31,30.59,30.31,30.36,241000.0,27.6037,27.8587,27.6037,27.6493,241000.0
2006-02-09 13:30:00,30.36,30.43,30.32,30.39,118100.0,27.6493,27.713,27.6129,27.6766,118100.0
2006-02-09 14:00:00,30.39,30.41,30.23,30.28,117800.0,27.6766,27.6948,27.5309,27.5764,117800.0
2006-02-09 14:30:00,30.28,30.4,30.26,30.33,100200.0,27.5764,27.6857,27.5582,27.622,100200.0
2006-02-09 15:00:00,30.33,30.39,30.18,30.24,317900.0,27.622,27.6766,27.4854,27.54,317900.0
2006-02-09 15:30:00,30.23,30.23,29.97,30.05,277600.0,27.5309,27.5309,27.2941,27.367,277600.0
2006-02-10 09:30:00,30.0,30.1,29.64,29.76,283100.0,27.3214,27.4125,26.9936,27.1029,283100.0
2006-02-10 10:00:00,29.76,29.79,29.55,29.77,229500.0,27.1029,27.1302,26.9116,27.112,229500.0
2006-02-10 10:30:00,29.75,29.76,29.44,29.75,315800.0,27.0937,27.1029,26.8114,27.0937,315800.0
2006-02-10 11:00:00,29.76,30.69,29.65,29.67,170200.0,27.1029,27.9498,27.0027,27.0209,170200.0
2006-02-10 11:30:00,29.67,29.84,29.65,29.76,115900.0,27.0209,27.1757,27.0027,27.1029,115900.0
2006-02-10 12:00:00,29.76,29.9,29.75,29.86,156900.0,27.1029,27.2304,27.0937,27.1939,156900.0
2006-02-10 12:30:00,29.86,29.88,29.74,29.77,123500.0,27.1939,27.2121,27.0846,27.112,123500.0
2006-02-10 13:00:00,29.78,29.84,29.77,29.79,137300.0,27.1211,27.1757,27.112,27.1302,137300.0
2006-02-10 13:30:00,29.79,29.92,29.78,29.9,153400.0,27.1302,27.2486,27.1211,27.2304,153400.0
2006-02-10 14:00:00,29.9,30.06,29.85,29.91,137400.0,27.2304,27.3761,27.1848,27.2395,137400.0
2006-02-10 14:30:00,29.91,30.19,29.9,30.06,119100.0,27.2395,27.4945,27.2304,27.3761,119100.0
2006-02-10 15:00:00,30.05,30.14,29.95,29.95,141800.0,27.367,27.4489,27.2759,27.2759,141800.0
2006-02-10 15:30:00,29.95,30.0,29.8,29.85,268100.0,27.2759,27.3214,27.1393,27.1848,268100.0
2006-02-13 09:30:00,29.65,29.8,29.52,29.63,292900.0,27.0027,27.1393,26.8843,26.9845,292900.0
2006-02-13 10:00:00,29.62,29.8,29.6,29.74,318800.0,26.9754,27.1393,26.9571,27.0846,318800.0
2006-02-13 10:30:00,29.74,30.1,29.67,29.87,578800.0,27.0846,27.4125,27.0209,27.203,578800.0
2006-02-13 11:00:00,29.88,30.0,29.87,29.92,109700.0,27.2121,27.3214,27.203,27.2486,109700.0
2006-02-13 11:30:00,29.95,29.97,29.77,29.83,170700.0,27.2759,27.2941,27.112,27.1666,170700.0
2006-02-13 12:00:00,29.82,29.83,29.73,29.76,63600.0,27.1575,27.1666,27.0755,27.1029,63600.0
2006-02-13 12:30:00,29.75,29.76,29.63,29.64,83500.0,27.0937,27.1029,26.9845,26.9936,83500.0
2006-02-13 13:00:00,29.63,29.67,29.53,29.56,145400.0,26.9845,27.0209,26.8934,26.9207,145400.0
2006-02-13 13:30:00,29.57,29.61,29.51,29.52,125300.0,26.9298,26.9662,26.8752,26.8843,125300.0
2006-02-13 14:00:00,29.51,29.57,29.47,29.51,141900.0,26.8752,26.9298,26.8387,26.8752,141900.0
2006-02-13 14:30:00,29.5,29.5,29.33,29.39,126400.0,26.8661,26.8661,26.7112,26.7659,126400.0
2006-02-13 15:00:00,29.38,29.47,29.29,29.37,212100.0,26.7568,26.8387,26.6748,26.7477,212100.0
2006-02-13 15:30:00,29.37,29.48,29.29,29.29,325200.0,26.7477,26.8479,26.6748,26.6748,325200.0
2006-02-14 09:30:00,29.24,29.4,28.7,29.0,565200.0,26.6293,26.775,26.1375,26.4107,565200.0
2006-02-14 10:00:00,29.01,29.12,28.85,29.05,261900.0,26.4198,26.52,26.2741,26.4562,261900.0
2006-02-14 10:30:00,29.06,29.48,28.92,29.48,236000.0,26.4654,26.8479,26.3379,26.8479,236000.0
2006-02-14 11:00:00,29.48,29.74,29.27,29.66,371700.0,26.8479,27.0846,26.6566,27.0118,371700.0
2006-02-14 11:30:00,29.66,29.79,29.55,29.66,406900.0,27.0118,27.1302,26.9116,27.0118,406900.0
2006-02-14 12:00:00,29.66,29.68,29.6,29.64,200500.0,27.0118,27.03,26.9571,26.9936,200500.0
2006-02-14 12:30:00,29.65,29.67,29.59,29.62,108600.0,27.0027,27.0209,26.948,26.9754,108600.0
2006-02-14 13:00:00,29.62,29.63,29.55,29.59,115000.0,26.9754,26.9845,26.9116,26.948,115000.0
2006-02-14 13:30:00,29.59,29.67,29.56,29.61,185900.0,26.948,27.0209,26.9207,26.9662,185900.0
2006-02-14 14:00:00,29.61,29.81,29.58,29.79,283600.0,26.9662,27.1484,26.9389,27.1302,283600.0
2006-02-14 14:30:00,29.81,30.03,29.73,30.0,443300.0,27.1484,27.3487,27.0755,27.3214,443300.0
2006-02-14 15:00:00,30.0,30.1,29.82,29.91,330400.0,27.3214,27.4125,27.1575,27.2395,330400.0
2006-02-14 15:30:00,29.9,29.99,29.79,29.86,329300.0,27.2304,27.3123,27.1302,27.1939,329300.0
2006-02-15 09:30:00,29.84,29.9,29.5,29.74,260300.0,27.1757,27.2304,26.8661,27.0846,260300.0
2006-02-15 10:00:00,29.74,30.64,29.59,30.58,693600.0,27.0846,27.9043,26.948,27.8496,693600.0
2006-02-15 10:30:00,30.59,30.63,30.3,30.35,297100.0,27.8587,27.8952,27.5946,27.6402,297100.0
2006-02-15 11:00:00,30.35,30.35,29.98,30.04,213300.0,27.6402,27.6402,27.3032,27.3579,213300.0
2006-02-15 11:30:00,30.05,30.22,30.02,30.22,184700.0,27.367,27.5218,27.3396,27.5218,184700.0
2006-02-15 12:00:00,30.2,30.22,29.93,29.96,133500.0,27.5036,27.5218,27.2577,27.285,133500.0
2006-02-15 12:30:00,29.96,30.01,29.73,29.99,231500.0,27.285,27.3305,27.0755,27.3123,231500.0
2006-02-15 13:00:00,29.98,30.04,29.9,29.98,77500.0,27.3032,27.3579,27.2304,27.3032,77500.0
2006-02-15 13:30:00,29.97,30.0,29.9,30.0,98300.0,27.2941,27.3214,27.2304,27.3214,98300.0
2006-02-15 14:00:00,29.99,30.0,29.83,29.9,127900.0,27.3123,27.3214,27.1666,27.2304,127900.0
2006-02-15 14:30:00,29.9,29.93,29.64,29.78,215600.0,27.2304,27.2577,26.9936,27.1211,215600.0
2006-02-15 15:00:00,29.78,29.94,29.75,29.91,228000.0,27.1211,27.2668,27.0937,27.2395,228000.0
2006-02-15 15:30:00,29.9,30.05,29.88,29.92,381300.0,27.2304,27.367,27.2121,27.2486,381300.0
2006-02-16 09:30:00,31.0,31.05,30.37,30.54,1091200.0,28.2321,28.2777,27.6584,27.8132,1091200.0
2006-02-16 10:00:00,30.52,30.59,30.35,30.42,369600.0,27.795,27.8587,27.6402,27.7039,369600.0
2006-02-16 10:30:00,30.4,30.44,30.15,30.2,325400.0,27.6857,27.7221,27.458,27.5036,325400.0
2006-02-16 11:00:00,30.18,30.29,30.01,30.11,216500.0,27.4854,27.5855,27.3305,27.4216,216500.0
2006-02-16 11:30:00,30.13,30.27,30.09,30.18,157100.0,27.4398,27.5673,27.4034,27.4854,157100.0
2006-02-16 12:00:00,30.18,30.3,30.1,30.25,113400.0,27.4854,27.5946,27.4125,27.5491,113400.0
2006-02-16 12:30:00,30.25,30.29,30.18,30.23,110200.0,27.5491,27.5855,27.4854,27.5309,110200.0
2006-02-16 13:00:00,30.23,30.26,30.18,30.23,67100.0,27.5309,27.5582,27.4854,27.5309,67100.0
2006-02-16 13:30:00,30.22,30.28,30.15,30.22,118500.0,27.5218,27.5764,27.458,27.5218,118500.0
2006-02-16 14:00:00,30.23,30.26,30.18,30.24,93800.0,27.5309,27.5582,27.4854,27.54,93800.0
2006-02-16 14:30:00,30.22,30.48,30.21,30.48,246500.0,27.5218,27.7586,27.5127,27.7586,246500.0
2006-02-16 15:00:00,30.48,30.61,30.42,30.58,245400.0,27.7586,27.877,27.7039,27.8496,245400.0
2006-02-16 15:30:00,30.57,30.66,30.53,30.6,443400.0,27.8405,27.9225,27.8041,27.8679,443400.0
2006-02-17 09:30:00,30.73,30.75,30.18,30.21,259600.0,27.9862,28.0045,27.4854,27.5127,259600.0
2006-02-17 10:00:00,30.2,30.2,29.99,30.05,231500.0,27.5036,27.5036,27.3123,27.367,231500.0
2006-02-17 10:30:00,30.05,30.17,30.04,30.15,120500.0,27.367,27.4762,27.3579,27.458,120500.0
2006-02-17 11:00:00,30.16,30.16,29.98,30.03,129300.0,27.4671,27.4671,27.3032,27.3487,129300.0
2006-02-17 11:30:00,30.05,30.06,29.95,29.97,159200.0,27.367,27.3761,27.2759,27.2941,159200.0
2006-02-17 12:00:00,29.96,30.11,29.93,30.04,181800.0,27.285,27.4216,27.2577,27.3579,181800.0
2006-02-17 12:30:00,30.03,30.03,29.95,29.97,73900.0,27.3487,27.3487,27.2759,27.2941,73900.0
2006-02-17 13:00:00,29.97,30.05,29.94,29.98,232500.0,27.2941,27.367,27.2668,27.3032,232500.0
2006-02-17 13:30:00,29.98,30.04,29.96,30.01,101700.0,27.3032,27.3579,27.285,27.3305,101700.0
2006-02-17 14:00:00,30.01,30.01,29.89,29.89,198900.0,27.3305,27.3305,27.2212,27.2212,198900.0
2006-02-17 14:30:00,29.89,29.95,29.85,29.9,210600.0,27.2212,27.2759,27.1848,27.2304,210600.0
2006-02-17 15:00:00,29.9,29.93,29.77,29.86,287000.0,27.2304,27.2577,27.112,27.1939,287000.0
2006-02-17 15:30:00,29.85,30.0,29.73,29.73,718800.0,27.1848,27.3214,27.0755,27.0755,718800.0
2006-02-21 09:30:00,30.64,31.15,30.32,30.36,1534700.0,27.9043,28.3687,27.6129,27.6493,1534700.0
2006-02-21 10:00:00,30.36,30.5,30.06,30.15,646200.0,27.6493,27.7768,27.3761,27.458,646200.0
2006-02-21 10:30:00,30.15,30.35,30.15,30.21,374400.0,27.458,27.6402,27.458,27.5127,374400.0
2006-02-21 11:00:00,30.18,30.25,30.12,30.25,271100.0,27.4854,27.5491,27.4307,27.5491,271100.0
2006-02-21 11:30:00,30.25,30.72,30.23,30.32,702500.0,27.5491,27.9771,27.5309,27.6129,702500.0
2006-02-21 12:00:00,30.32,30.38,30.1,30.32,356000.0,27.6129,27.6675,27.4125,27.6129,356000.0
2006-02-21 12:30:00,30.32,30.5,30.29,30.35,240900.0,27.6129,27.7768,27.5855,27.6402,240900.0
2006-02-21 13:00:00,30.35,30.45,30.28,30.36,306600.0,27.6402,27.7312,27.5764,27.6493,306600.0
2006-02-21 13:30:00,30.35,30.4,30.3,30.36,317700.0,27.6402,27.6857,27.5946,27.6493,317700.0
2006-02-21 14:00:00,30.36,30.4,30.23,30.28,402900.0,27.6493,27.6857,27.5309,27.5764,402900.0
2006-02-21 14:30:00,30.28,30.4,30.24,30.36,226600.0,27.5764,27.6857,27.54,27.6493,226600.0
2006-02-21 15:00:00,30.34,30.78,30.34,30.72,418500.0,27.6311,28.0318,27.6311,27.9771,418500.0
2006-02-21 15:30:00,30.72,30.88,30.65,30.7,546500.0,27.9771,28.1229,27.9134,27.9589,546500.0
2006-02-22 09:30:00,31.0,31.19,30.8,31.05,458200.0,28.2321,28.4052,28.05,28.2777,458200.0
2006-02-22 10:00:00,31.0,31.15,30.97,31.08,329900.0,28.2321,28.3687,28.2048,28.305,329900.0
2006-02-22 10:30:00,31.07,31.55,31.04,31.53,634200.0,28.2959,28.733,28.2686,28.7148,634200.0
2006-02-22 11:00:00,31.51,32.44,31.51,32.4,1319400.0,28.6966,29.5436,28.6966,29.5071,1319400.0
2006-02-22 11:30:00,32.4,32.55,31.95,32.39,676900.0,29.5071,29.6437,29.0973,29.498,676900.0
2006-02-22 12:00:00,32.39,32.5,32.04,32.13,327000.0,29.498,29.5982,29.1793,29.2612,327000.0
2006-02-22 12:30:00,32.13,32.21,32.05,32.19,290700.0,29.2612,29.3341,29.1884,29.3159,290700.0
2006-02-22 13:00:00,32.19,32.59,32.19,32.52,533100.0,29.3159,29.6802,29.3159,29.6164,533100.0
2006-02-22 13:30:00,32.51,32.53,32.22,32.33,298000.0,29.6073,29.6255,29.3432,29.4434,298000.0
2006-02-22 14:00:00,32.33,32.74,32.31,32.53,594600.0,29.4434,29.8168,29.4252,29.6255,594600.0
2006-02-22 14:30:00,32.51,32.6,32.27,32.48,443600.0,29.6073,29.6893,29.3887,29.58,443600.0
2006-02-22 15:00:00,32.5,32.71,32.45,32.61,442900.0,29.5982,29.7895,29.5527,29.6984,442900.0
2006-02-22 15:30:00,32.61,32.66,32.33,32.46,638400.0,29.6984,29.7439,29.4434,29.5618,638400.0
2006-02-23 09:30:00,33.1,33.52,32.12,32.93,1306100.0,30.1446,30.5271,29.2521,29.9898,1306100.0
2006-02-23 10:00:00,32.93,32.94,32.5,32.58,794900.0,29.9898,29.9989,29.5982,29.6711,794900.0
2006-02-23 10:30:00,32.58,33.0,32.57,32.9,417100.0,29.6711,30.0536,29.662,29.9625,417100.0
2006-02-23 11:00:00,32.9,33.45,32.88,33.37,567800.0,29.9625,30.4634,29.9443,30.3905,567800.0
2006-02-23 11:30:00,33.36,33.4,33.22,33.33,481800.0,30.3814,30.4178,30.2539,30.3541,481800.0
2006-02-23 12:00:00,33.34,33.65,33.29,33.63,406300.0,30.3632,30.6455,30.3177,30.6273,406300.0
2006-02-23 12:30:00,33.63,33.93,33.45,33.83,462600.0,30.6273,30.9005,30.4634,30.8095,462600.0
2006-02-23 13:00:00,33.85,34.09,33.8,34.04,712800.0,30.8277,31.0462,30.7821,31.0007,712800.0
2006-02-23 13:30:00,34.03,34.03,33.64,33.73,448000.0,30.9916,30.9916,30.6364,30.7184,448000.0
2006-02-23 14:00:00,33.73,33.88,33.42,33.68,502900.0,30.7184,30.855,30.4361,30.6728,502900.0
2006-02-23 14:30:00,33.68,33.99,33.65,33.93,431900.0,30.6728,30.9552,30.6455,30.9005,431900.0
2006-02-23 15:00:00,33.93,33.99,33.75,33.91,360000.0,30.9005,30.9552,30.7366,30.8823,360000.0
2006-02-23 15:30:00,33.91,33.92,33.47,33.58,666100.0,30.8823,30.8914,30.4816,30.5818,666100.0
2006-02-24 09:30:00,33.45,33.55,33.1,33.26,407200.0,30.4634,30.5545,30.1446,30.2903,407200.0
2006-02-24 10:00:00,33.26,33.27,32.81,32.93,335500.0,30.2903,30.2995,29.8805,29.9898,335500.0
2006-02-24 10:30:00,32.93,32.96,32.77,32.82,230400.0,29.9898,30.0171,29.8441,29.8896,230400.0
2006-02-24 11:00:00,32.81,33.24,32.75,33.08,345200.0,29.8805,30.2721,29.8259,30.1264,345200.0
2006-02-24 11:30:00,33.07,33.19,33.05,33.12,218200.0,30.1173,30.2266,30.0991,30.1628,218200.0
2006-02-24 12:00:00,33.12,33.19,32.77,33.19,142200.0,30.1628,30.2266,29.8441,30.2266,142200.0
2006-02-24 12:30:00,33.17,33.22,33.08,33.13,106400.0,30.2084,30.2539,30.1264,30.172,106400.0
2006-02-24 13:00:00,33.13,33.2,33.13,33.2,124300.0,30.172,30.2357,30.172,30.2357,124300.0
2006-02-24 13:30:00,33.2,33.29,33.16,33.22,92100.0,30.2357,30.3177,30.1993,30.2539,92100.0
2006-02-24 14:00:00,33.21,33.44,33.18,33.41,156800.0,30.2448,30.4543,30.2175,30.427,156800.0
2006-02-24 14:30:00,33.41,33.45,33.29,33.32,132500.0,30.427,30.4634,30.3177,30.345,132500.0
2006-02-24 15:00:00,33.32,33.32,33.21,33.22,132100.0,30.345,30.345,30.2448,30.2539,132100.0
2006-02-24 15:30:00,33.23,33.37,33.15,33.3,320700.0,30.263,30.3905,30.1902,30.3268,320700.0
2006-02-27 09:30:00,32.9,33.01,32.74,32.84,459300.0,29.9625,30.0627,29.8168,29.9078,459300.0
2006-02-27 10:00:00,32.8,32.83,32.21,32.33,745300.0,29.8714,29.8987,29.3341,29.4434,745300.0
2006-02-27 10:30:00,32.35,32.9,32.3,32.63,397100.0,29.4616,29.9625,29.4161,29.7166,397100.0
2006-02-27 11:00:00,32.62,33.0,32.52,32.98,287300.0,29.7075,30.0536,29.6164,30.0353,287300.0
2006-02-27 11:30:00,32.98,33.1,32.78,32.89,268600.0,30.0353,30.1446,29.8532,29.9534,268600.0
2006-02-27 12:00:00,32.9,32.96,32.7,32.75,125000.0,29.9625,30.0171,29.7804,29.8259,125000.0
2006-02-27 12:30:00,32.74,32.84,32.53,32.66,165200.0,29.8168,29.9078,29.6255,29.7439,165200.0
2006-02-27 13:00:00,32.68,32.76,32.56,32.59,123600.0,29.7621,29.835,29.6529,29.6802,123600.0
2006-02-27 13:30:00,32.59,32.8,32.58,32.77,112200.0,29.6802,29.8714,29.6711,29.8441,112200.0
2006-02-27 14:00:00,32.77,32.9,32.7,32.84,138200.0,29.8441,29.9625,29.7804,29.9078,138200.0
2006-02-27 14:30:00,32.84,32.93,32.74,32.77,120400.0,29.9078,29.9898,29.8168,29.8441,120400.0
2006-02-27 15:00:00,32.78,32.78,32.62,32.68,180900.0,29.8532,29.8532,29.7075,29.7621,180900.0
2006-02-27 15:30:00,32.68,32.86,32.65,32.66,353500.0,29.7621,29.9261,29.7348,29.7439,353500.0
2006-02-28 09:30:00,32.0,32.9,32.0,32.66,360600.0,29.1429,29.9625,29.1429,29.7439,360600.0
2006-02-28 10:00:00,32.67,32.81,32.39,32.56,274200.0,29.753,29.8805,29.498,29.6529,274200.0
2006-02-28 10:30:00,32.57,32.67,32.32,32.46,194200.0,29.662,29.753,29.4343,29.5618,194200.0
2006-02-28 11:00:00,32.46,32.49,32.35,32.46,173700.0,29.5618,29.5891,29.4616,29.5618,173700.0
2006-02-28 11:30:00,32.45,32.46,32.31,32.36,125100.0,29.5527,29.5618,29.4252,29.4707,125100.0
2006-02-28 12:00:00,32.37,32.4,32.3,32.38,76700.0,29.4798,29.5071,29.4161,29.4889,76700.0
2006-02-28 12:30:00,32.4,32.43,32.26,32.37,141000.0,29.5071,29.5345,29.3796,29.4798,141000.0
2006-02-28 13:00:00,32.37,32.55,32.37,32.55,118500.0,29.4798,29.6437,29.4798,29.6437,118500.0
2006-02-28 13:30:00,32.55,32.74,32.49,32.5,133300.0,29.6437,29.8168,29.5891,29.5982,133300.0
2006-02-28 14:00:00,32.49,32.49,32.38,32.45,87800.0,29.5891,29.5891,29.4889,29.5527,87800.0
2006-02-28 14:30:00,32.45,32.5,32.41,32.45,106900.0,29.5527,29.5982,29.5162,29.5527,106900.0
2006-02-28 15:00:00,32.44,32.52,32.35,32.46,134700.0,29.5436,29.6164,29.4616,29.5618,134700.0
2006-02-28 15:30:00,32.46,32.5,32.27,32.32,320900.0,29.5618,29.5982,29.3887,29.4343,320900.0
2006-03-01 09:30:00,32.04,32.18,31.89,32.04,503500.0,29.1793,29.3068,29.0427,29.1793,503500.0
2006-03-01 10:00:00,32.03,32.32,31.91,32.14,329600.0,29.1702,29.4343,29.0609,29.2704,329600.0
2006-03-01 10:30:00,32.16,32.38,32.15,32.36,274600.0,29.2886,29.4889,29.2795,29.4707,274600.0
2006-03-01 11:00:00,32.37,32.51,32.25,32.5,267700.0,29.4798,29.6073,29.3705,29.5982,267700.0
2006-03-01 11:30:00,32.48,32.64,32.41,32.63,162000.0,29.58,29.7257,29.5162,29.7166,162000.0
2006-03-01 12:00:00,32.64,32.64,32.55,32.61,122400.0,29.7257,29.7257,29.6437,29.6984,122400.0
2006-03-01 12:30:00,32.61,32.67,32.55,32.65,153300.0,29.6984,29.753,29.6437,29.7348,153300.0
2006-03-01 13:00:00,32.66,32.69,32.58,32.66,164500.0,29.7439,29.7712,29.6711,29.7439,164500.0
2006-03-01 13:30:00,32.66,32.67,32.53,32.67,99400.0,29.7439,29.753,29.6255,29.753,99400.0
2006-03-01 14:00:00,32.67,32.71,32.58,32.67,140600.0,29.753,29.7895,29.6711,29.753,140600.0
2006-03-01 14:30:00,32.67,32.77,32.62,32.64,170200.0,29.753,29.8441,29.7075,29.7257,170200.0
2006-03-01 15:00:00,32.64,32.83,32.64,32.8,247600.0,29.7257,29.8987,29.7257,29.8714,247600.0
2006-03-01 15:30:00,32.8,33.0,32.78,32.91,527200.0,29.8714,30.0536,29.8532,29.9716,527200.0
2006-03-02 09:30:00,32.78,32.96,32.77,32.8,310300.0,29.8532,30.0171,29.8441,29.8714,310300.0
2006-03-02 10:00:00,32.78,33.25,32.61,33.15,357700.0,29.8532,30.2812,29.6984,30.1902,357700.0
2006-03-02 10:30:00,33.15,33.75,33.14,33.5,494400.0,30.1902,30.7366,30.1811,30.5089,494400.0
2006-03-02 11:00:00,33.53,33.59,33.37,33.47,264400.0,30.5362,30.5909,30.3905,30.4816,264400.0
2006-03-02 11:30:00,33.46,33.48,33.27,33.4,235400.0,30.4725,30.4907,30.2995,30.4178,235400.0
2006-03-02 12:00:00,33.41,33.42,33.29,33.3,226700.0,30.427,30.4361,30.3177,30.3268,226700.0
2006-03-02 12:30:00,33.31,33.44,33.3,33.39,155300.0,30.3359,30.4543,30.3268,30.4087,155300.0
2006-03-02 13:00:00,33.39,33.55,33.37,33.46,249600.0,30.4087,30.5545,30.3905,30.4725,249600.0
2006-03-02 13:30:00,33.47,33.49,33.4,33.43,112400.0,30.4816,30.4998,30.4178,30.4452,112400.0
2006-03-02 14:00:00,33.44,33.46,33.31,33.34,203700.0,30.4543,30.4725,30.3359,30.3632,203700.0
2006-03-02 14:30:00,33.34,33.37,33.25,33.33,163800.0,30.3632,30.3905,30.2812,30.3541,163800.0
2006-03-02 15:00:00,33.33,33.53,33.33,33.5,201500.0,30.3541,30.5362,30.3541,30.5089,201500.0
2006-03-02 15:30:00,33.51,33.55,33.4,33.49,435200.0,30.518,30.5545,30.4178,30.4998,435200.0
2006-03-03 09:30:00,32.9,33.41,32.85,32.96,331100.0,29.9625,30.427,29.917,30.0171,331100.0
2006-03-03 10:00:00,32.95,33.23,32.88,33.1,348700.0,30.008,30.263,29.9443,30.1446,348700.0
2006-03-03 10:30:00,33.08,33.17,32.79,32.99,251800.0,30.1264,30.2084,29.8623,30.0445,251800.0
2006-03-03 11:00:00,32.98,33.0,32.79,32.86,149900.0,30.0353,30.0536,29.8623,29.9261,149900.0
2006-03-03 11:30:00,32.87,32.87,32.76,32.81,193600.0,29.9352,29.9352,29.835,29.8805,193600.0
2006-03-03 12:00:00,32.83,32.94,32.75,32.77,123900.0,29.8987,29.9989,29.8259,29.8441,123900.0
2006-03-03 12:30:00,32.77,32.97,32.68,32.95,188500.0,29.8441,30.0262,29.7621,30.008,188500.0
2006-03-03 13:00:00,32.95,33.09,32.93,33.08,129700.0,30.008,30.1355,29.9898,30.1264,129700.0
2006-03-03 13:30:00,33.08,33.2,33.05,33.12,128800.0,30.1264,30.2357,30.0991,30.1628,128800.0
2006-03-03 14:00:00,33.1,33.13,32.97,33.02,124300.0,30.1446,30.172,30.0262,30.0718,124300.0
2006-03-03 14:30:00,33.01,33.15,32.98,33.14,138100.0,30.0627,30.1902,30.0353,30.1811,138100.0
2006-03-03 15:00:00,33.15,33.16,32.95,33.02,288400.0,30.1902,30.1993,30.008,30.0718,288400.0
2006-03-03 15:30:00,33.02,33.1,32.99,33.0,348500.0,30.0718,30.1446,30.0445,30.0536,348500.0
2006-03-06 09:30:00,32.83,33.08,32.82,32.89,306700.0,29.8987,30.1264,29.8896,29.9534,306700.0
2006-03-06 10:00:00,32.9,33.15,32.75,32.98,292500.0,29.9625,30.1902,29.8259,30.0353,292500.0
2006-03-06 10:30:00,33.0,33.08,32.85,33.05,295300.0,30.0536,30.1264,29.917,30.0991,295300.0
2006-03-06 11:00:00,33.05,33.08,32.83,32.88,167900.0,30.0991,30.1264,29.8987,29.9443,167900.0
2006-03-06 11:30:00,32.88,32.96,32.86,32.91,200500.0,29.9443,30.0171,29.9261,29.9716,200500.0
2006-03-06 12:00:00,32.92,32.96,32.85,32.86,147100.0,29.9807,30.0171,29.917,29.9261,147100.0
2006-03-06 12:30:00,32.86,32.87,32.79,32.8,159400.0,29.9261,29.9352,29.8623,29.8714,159400.0
2006-03-06 13:00:00,32.8,32.93,32.76,32.89,77800.0,29.8714,29.9898,29.835,29.9534,77800.0
2006-03-06 13:30:00,32.87,32.87,32.68,32.73,137800.0,29.9352,29.9352,29.7621,29.8077,137800.0
2006-03-06 14:00:00,32.73,32.74,32.65,32.71,160700.0,29.8077,29.8168,29.7348,29.7895,160700.0
2006-03-06 14:30:00,32.71,32.88,32.71,32.82,170100.0,29.7895,29.9443,29.7895,29.8896,170100.0
2006-03-06 15:00:00,32.82,32.89,32.78,32.79,194200.0,29.8896,29.9534,29.8532,29.8623,194200.0
2006-03-06 15:30:00,32.78,32.83,32.73,32.79,201000.0,29.8532,29.8987,29.8077,29.8623,201000.0
2006-03-07 09:30:00,32.4,32.55,31.85,32.0,483100.0,29.5071,29.6437,29.0062,29.1429,483100.0
2006-03-07 10:00:00,32.02,32.23,32.0,32.12,310100.0,29.1611,29.3523,29.1429,29.2521,310100.0
2006-03-07 10:30:00,32.14,32.22,31.9,31.94,303700.0,29.2704,29.3432,29.0518,29.0882,303700.0
2006-03-07 11:00:00,31.95,31.99,31.79,31.91,342600.0,29.0973,29.1337,28.9516,29.0609,342600.0
2006-03-07 11:30:00,31.93,31.93,31.6,31.68,241400.0,29.0791,29.0791,28.7786,28.8514,241400.0
2006-03-07 12:00:00,31.66,31.75,31.56,31.57,181800.0,28.8332,28.9152,28.7421,28.7512,181800.0
2006-03-07 12:30:00,31.56,31.56,31.16,31.27,376600.0,28.7421,28.7421,28.3779,28.478,376600.0
2006-03-07 13:00:00,31.26,31.32,31.14,31.26,189500.0,28.4689,28.5236,28.3596,28.4689,189500.0
2006-03-07 13:30:00,31.26,31.34,31.2,31.32,147500.0,28.4689,28.5418,28.4143,28.5236,147500.0
2006-03-07 14:00:00,31.31,31.35,31.14,31.2,397700.0,28.5145,28.5509,28.3596,28.4143,397700.0
2006-03-07 14:30:00,31.19,31.32,31.17,31.29,244100.0,28.4052,28.5236,28.387,28.4962,244100.0
2006-03-07 15:00:00,31.28,31.33,31.2,31.25,303200.0,28.4871,28.5327,28.4143,28.4598,303200.0
2006-03-07 15:30:00,31.22,31.42,31.2,31.38,498900.0,28.4325,28.6146,28.4143,28.5782,498900.0
2006-03-08 09:30:00,31.0,31.2,30.63,30.9,514500.0,28.2321,28.4143,27.8952,28.1411,514500.0
2006-03-08 10:00:00,30.9,31.0,30.84,30.9,302000.0,28.1411,28.2321,28.0864,28.1411,302000.0
2006-03-08 10:30:00,30.91,31.24,30.91,31.21,280200.0,28.1502,28.4507,28.1502,28.4234,280200.0
2006-03-08 11:00:00,31.23,31.57,31.21,31.41,316600.0,28.4416,28.7512,28.4234,28.6055,316600.0
2006-03-08 11:30:00,31.41,31.48,31.27,31.3,210900.0,28.6055,28.6693,28.478,28.5054,210900.0
2006-03-08 12:00:00,31.3,31.44,31.26,31.29,197300.0,28.5054,28.6329,28.4689,28.4962,197300.0
2006-03-08 12:30:00,31.28,31.28,31.13,31.18,179600.0,28.4871,28.4871,28.3505,28.3961,179600.0
2006-03-08 13:00:00,31.2,31.28,31.15,31.17,126900.0,28.4143,28.4871,28.3687,28.387,126900.0
2006-03-08 13:30:00,31.18,31.19,30.9,30.91,174700.0,28.3961,28.4052,28.1411,28.1502,174700.0
2006-03-08 14:00:00,30.91,31.13,30.87,31.07,181900.0,28.1502,28.3505,28.1137,28.2959,181900.0
2006-03-08 14:30:00,31.06,31.15,31.05,31.07,139400.0,28.2868,28.3687,28.2777,28.2959,139400.0
2006-03-08 15:00:00,31.07,31.12,31.0,31.11,190200.0,28.2959,28.3414,28.2321,28.3323,190200.0
2006-03-08 15:30:00,31.11,31.34,31.06,31.23,403900.0,28.3323,28.5418,28.2868,28.4416,403900.0
2006-03-09 09:30:00,31.3,31.64,31.23,31.61,167900.0,28.5054,28.815,28.4416,28.7877,167900.0
2006-03-09 10:00:00,31.61,31.63,31.19,31.35,226900.0,28.7877,28.8059,28.4052,28.5509,226900.0
2006-03-09 10:30:00,31.35,31.4,31.2,31.26,180800.0,28.5509,28.5964,28.4143,28.4689,180800.0
2006-03-09 11:00:00,31.26,31.26,31.01,31.07,101600.0,28.4689,28.4689,28.2412,28.2959,101600.0
2006-03-09 11:30:00,31.09,31.15,31.0,31.04,153500.0,28.3141,28.3687,28.2321,28.2686,153500.0
2006-03-09 12:00:00,31.04,31.06,30.86,30.94,207300.0,28.2686,28.2868,28.1046,28.1775,207300.0
2006-03-09 12:30:00,30.94,30.94,30.71,30.77,141700.0,28.1775,28.1775,27.968,28.0227,141700.0
2006-03-09 13:00:00,30.78,30.78,30.61,30.7,145700.0,28.0318,28.0318,27.877,27.9589,145700.0
2006-03-09 13:30:00,30.69,30.83,30.68,30.75,109200.0,27.9498,28.0773,27.9407,28.0045,109200.0
2006-03-09 14:00:00,30.74,31.08,30.74,30.97,94800.0,27.9954,28.305,27.9954,28.2048,94800.0
2006-03-09 14:30:00,30.97,31.01,30.88,30.98,126400.0,28.2048,28.2412,28.1229,28.2139,126400.0
2006-03-09 15:00:00,30.99,31.02,30.87,30.9,241100.0,28.223,28.2504,28.1137,28.1411,241100.0
2006-03-09 15:30:00,30.9,30.97,30.75,30.76,525900.0,28.1411,28.2048,28.0045,28.0136,525900.0
2006-03-10 09:30:00,30.68,31.31,30.51,31.22,310800.0,27.9407,28.5145,27.7859,28.4325,310800.0
2006-03-10 10:00:00,31.21,31.75,31.15,31.73,367100.0,28.4234,28.9152,28.3687,28.897,367100.0
2006-03-10 10:30:00,31.73,31.8,31.49,31.61,204600.0,28.897,28.9607,28.6784,28.7877,204600.0
2006-03-10 11:00:00,31.62,31.68,31.36,31.53,167900.0,28.7968,28.8514,28.56,28.7148,167900.0
2006-03-10 11:30:00,31.56,31.68,31.53,31.62,88400.0,28.7421,28.8514,28.7148,28.7968,88400.0
2006-03-10 12:00:00,31.62,31.66,31.58,31.63,104600.0,28.7968,28.8332,28.7604,28.8059,104600.0
2006-03-10 12:30:00,31.63,31.66,31.49,31.51,163400.0,28.8059,28.8332,28.6784,28.6966,163400.0
2006-03-10 13:00:00,31.51,31.51,31.37,31.41,106000.0,28.6966,28.6966,28.5691,28.6055,106000.0
2006-03-10 13:30:00,31.42,31.43,31.36,31.37,68000.0,28.6146,28.6237,28.56,28.5691,68000.0
2006-03-10 14:00:00,31.39,31.5,31.31,31.46,97400.0,28.5873,28.6875,28.5145,28.6511,97400.0
2006-03-10 14:30:00,31.45,31.5,31.33,31.33,99100.0,28.642,28.6875,28.5327,28.5327,99100.0
2006-03-10 15:00:00,31.32,31.39,31.2,31.33,161400.0,28.5236,28.5873,28.4143,28.5327,161400.0
2006-03-10 15:30:00,31.33,31.45,31.21,31.4,253900.0,28.5327,28.642,28.4234,28.5964,253900.0
2006-03-13 09:30:00,31.3,31.74,31.25,31.7,212800.0,28.5054,28.9061,28.4598,28.8696,212800.0
2006-03-13 10:00:00,31.7,31.9,31.65,31.68,311700.0,28.8696,29.0518,28.8241,28.8514,311700.0
2006-03-13 10:30:00,31.68,31.79,31.52,31.57,86300.0,28.8514,28.9516,28.7057,28.7512,86300.0
2006-03-13 11:00:00,31.57,31.6,31.46,31.55,62100.0,28.7512,28.7786,28.6511,28.733,62100.0
2006-03-13 11:30:00,31.56,31.61,31.47,31.57,63400.0,28.7421,28.7877,28.6602,28.7512,63400.0
2006-03-13 12:00:00,31.56,31.64,31.49,31.62,47200.0,28.7421,28.815,28.6784,28.7968,47200.0
2006-03-13 12:30:00,31.62,31.73,31.59,31.7,58100.0,28.7968,28.897,28.7695,28.8696,58100.0
2006-03-13 13:00:00,31.68,31.74,31.62,31.67,169400.0,28.8514,28.9061,28.7968,28.8423,169400.0
2006-03-13 13:30:00,31.7,31.78,31.65,31.72,109600.0,28.8696,28.9425,28.8241,28.8879,109600.0
2006-03-13 14:00:00,31.73,31.82,31.73,31.8,70900.0,28.897,28.9789,28.897,28.9607,70900.0
2006-03-13 14:30:00,31.79,31.85,31.66,31.69,110800.0,28.9516,29.0062,28.8332,28.8605,110800.0
2006-03-13 15:00:00,31.7,31.71,31.6,31.68,94100.0,28.8696,28.8787,28.7786,28.8514,94100.0
2006-03-13 15:30:00,31.68,31.71,31.6,31.64,181700.0,28.8514,28.8787,28.7786,28.815,181700.0
2006-03-14 09:30:00,31.59,32.35,31.55,32.33,509600.0,28.7695,29.4616,28.733,29.4434,509600.0
2006-03-14 10:00:00,32.35,32.57,32.28,32.43,386700.0,29.4616,29.662,29.3979,29.5345,386700.0
2006-03-14 10:30:00,32.43,32.67,32.32,32.6,367200.0,29.5345,29.753,29.4343,29.6893,367200.0
2006-03-14 11:00:00,32.59,33.0,32.56,32.95,329900.0,29.6802,30.0536,29.6529,30.008,329900.0
2006-03-14 11:30:00,32.95,33.15,32.91,33.06,390800.0,30.008,30.1902,29.9716,30.1082,390800.0
2006-03-14 12:00:00,33.05,33.13,32.89,32.95,166700.0,30.0991,30.172,29.9534,30.008,166700.0
2006-03-14 12:30:00,32.95,32.98,32.77,32.89,118200.0,30.008,30.0353,29.8441,29.9534,118200.0
2006-03-14 13:00:00,32.89,33.15,32.88,33.12,167200.0,29.9534,30.1902,29.9443,30.1628,167200.0
2006-03-14 13:30:00,33.11,33.25,33.01,33.12,184900.0,30.1537,30.2812,30.0627,30.1628,184900.0
2006-03-14 14:00:00,33.12,33.15,33.03,33.05,154600.0,30.1628,30.1902,30.0809,30.0991,154600.0
2006-03-14 14:30:00,33.06,33.07,32.96,33.01,182400.0,30.1082,30.1173,30.0171,30.0627,182400.0
2006-03-14 15:00:00,33.01,33.24,33.0,33.21,305300.0,30.0627,30.2721,30.0536,30.2448,305300.0
2006-03-14 15:30:00,33.21,33.37,33.21,33.3,460500.0,30.2448,30.3905,30.2448,30.3268,460500.0
2006-03-15 09:30:00,33.35,33.75,33.06,33.59,524800.0,30.3723,30.7366,30.1082,30.5909,524800.0
2006-03-15 10:00:00,33.64,33.65,33.38,33.44,307500.0,30.6364,30.6455,30.3996,30.4543,307500.0
2006-03-15 10:30:00,33.44,33.72,33.16,33.16,293900.0,30.4543,30.7093,30.1993,30.1993,293900.0
2006-03-15 11:00:00,33.18,33.2,32.82,32.86,244900.0,30.2175,30.2357,29.8896,29.9261,244900.0
2006-03-15 11:30:00,32.87,32.94,32.75,32.9,227500.0,29.9352,29.9989,29.8259,29.9625,227500.0
2006-03-15 12:00:00,32.9,33.0,32.86,32.92,138700.0,29.9625,30.0536,29.9261,29.9807,138700.0
2006-03-15 12:30:00,32.92,32.94,32.81,32.83,102700.0,29.9807,29.9989,29.8805,29.8987,102700.0
2006-03-15 13:00:00,32.83,32.84,32.67,32.73,143100.0,29.8987,29.9078,29.753,29.8077,143100.0
2006-03-15 13:30:00,32.73,32.93,32.71,32.86,169200.0,29.8077,29.9898,29.7895,29.9261,169200.0
2006-03-15 14:00:00,32.85,33.1,32.76,33.03,159300.0,29.917,30.1446,29.835,30.0809,159300.0
2006-03-15 14:30:00,33.03,33.04,32.69,32.72,148000.0,30.0809,30.09,29.7712,29.7986,148000.0
2006-03-15 15:00:00,32.72,32.9,32.7,32.86,233300.0,29.7986,29.9625,29.7804,29.9261,233300.0
2006-03-15 15:30:00,32.85,33.02,32.85,32.91,251000.0,29.917,30.0718,29.917,29.9716,251000.0
2006-03-16 09:30:00,33.69,34.54,33.34,34.42,1028300.0,30.682,31.4561,30.3632,31.3468,1028300.0
2006-03-16 10:00:00,34.42,34.69,34.18,34.3,678900.0,31.3468,31.5927,31.1282,31.2375,678900.0
2006-03-16 10:30:00,34.28,34.28,34.0,34.17,361500.0,31.2193,31.2193,30.9643,31.1191,361500.0
2006-03-16 11:00:00,34.16,34.58,34.12,34.57,377800.0,31.11,31.4925,31.0736,31.4834,377800.0
2006-03-16 11:30:00,34.56,34.91,34.56,34.83,492400.0,31.4743,31.793,31.4743,31.7202,492400.0
2006-03-16 12:00:00,34.83,34.89,34.68,34.83,249500.0,31.7202,31.7748,31.5836,31.7202,249500.0
2006-03-16 12:30:00,34.83,34.9,34.73,34.77,185300.0,31.7202,31.7839,31.6291,31.6655,185300.0
2006-03-16 13:00:00,34.76,34.8,34.51,34.67,268700.0,31.6564,31.6928,31.4287,31.5745,268700.0
2006-03-16 13:30:00,34.68,34.78,34.45,34.45,216300.0,31.5836,31.6746,31.3741,31.3741,216300.0
2006-03-16 14:00:00,34.45,34.58,34.42,34.57,135300.0,31.3741,31.4925,31.3468,31.4834,135300.0
2006-03-16 14:30:00,34.57,34.57,34.19,34.26,254000.0,31.4834,31.4834,31.1373,31.2011,254000.0
2006-03-16 15:00:00,34.27,34.33,34.13,34.17,242500.0,31.2102,31.2648,31.0827,31.1191,242500.0
2006-03-16 15:30:00,34.15,34.2,34.08,34.16,419300.0,31.1009,31.1464,31.0371,31.11,419300.0
2006-03-17 09:30:00,35.25,35.27,34.69,35.06,1056300.0,32.1027,32.1209,31.5927,31.9296,1056300.0
2006-03-17 10:00:00,35.05,35.57,35.0,35.43,644600.0,31.9205,32.3941,31.875,32.2666,644600.0
2006-03-17 10:30:00,35.43,35.5,35.07,35.09,300700.0,32.2666,32.3303,31.9387,31.957,300700.0
2006-03-17 11:00:00,35.09,35.14,35.06,35.11,167200.0,31.957,32.0025,31.9296,31.9752,167200.0
2006-03-17 11:30:00,35.1,35.19,35.08,35.11,120400.0,31.9661,32.048,31.9478,31.9752,120400.0
2006-03-17 12:00:00,35.11,35.29,35.11,35.25,166300.0,31.9752,32.1391,31.9752,32.1027,166300.0
2006-03-17 12:30:00,35.26,35.35,35.05,35.09,117500.0,32.1118,32.1937,31.9205,31.957,117500.0
2006-03-17 13:00:00,35.09,35.2,35.05,35.06,151100.0,31.957,32.0571,31.9205,31.9296,151100.0
2006-03-17 13:30:00,35.06,35.08,34.94,34.96,127700.0,31.9296,31.9478,31.8203,31.8386,127700.0
2006-03-17 14:00:00,34.96,35.01,34.87,34.98,141800.0,31.8386,31.8841,31.7566,31.8568,141800.0
2006-03-17 14:30:00,34.98,35.13,34.86,34.86,149500.0,31.8568,31.9934,31.7475,31.7475,149500.0
2006-03-17 15:00:00,34.87,34.89,34.76,34.85,196900.0,31.7566,31.7748,31.6564,31.7384,196900.0
2006-03-17 15:30:00,34.85,34.98,34.84,34.93,274000.0,31.7384,31.8568,31.7293,31.8112,274000.0
2006-03-20 09:30:00,34.87,35.0,34.32,34.32,370000.0,31.7566,31.875,31.2557,31.2557,370000.0
2006-03-20 10:00:00,34.32,34.34,34.05,34.13,459600.0,31.2557,31.2739,31.0098,31.0827,459600.0
2006-03-20 10:30:00,34.15,34.19,33.81,33.89,343800.0,31.1009,31.1373,30.7912,30.8641,343800.0
2006-03-20 11:00:00,33.89,33.98,33.75,33.9,241100.0,30.8641,30.9461,30.7366,30.8732,241100.0
2006-03-20 11:30:00,33.91,33.92,33.82,33.9,233600.0,30.8823,30.8914,30.8003,30.8732,233600.0
2006-03-20 12:00:00,33.9,33.9,33.63,33.66,205900.0,30.8732,30.8732,30.6273,30.6546,205900.0
2006-03-20 12:30:00,33.67,33.75,33.57,33.65,167900.0,30.6637,30.7366,30.5727,30.6455,167900.0
2006-03-20 13:00:00,33.66,33.79,33.64,33.75,120200.0,30.6546,30.773,30.6364,30.7366,120200.0
2006-03-20 13:30:00,33.76,33.76,33.65,33.7,104700.0,30.7457,30.7457,30.6455,30.6911,104700.0
2006-03-20 14:00:00,33.71,33.84,33.71,33.77,94000.0,30.7002,30.8186,30.7002,30.7548,94000.0
2006-03-20 14:30:00,33.77,33.77,33.61,33.65,185500.0,30.7548,30.7548,30.6091,30.6455,185500.0
2006-03-20 15:00:00,33.64,33.75,33.43,33.46,386200.0,30.6364,30.7366,30.4452,30.4725,386200.0
2006-03-20 15:30:00,33.47,33.67,33.44,33.53,358000.0,30.4816,30.6637,30.4543,30.5362,358000.0
2006-03-21 09:30:00,33.35,33.42,32.97,33.1,396800.0,30.3723,30.4361,30.0262,30.1446,396800.0
2006-03-21 10:00:00,33.09,33.19,32.95,33.04,291300.0,30.1355,30.2266,30.008,30.09,291300.0
2006-03-21 10:30:00,33.06,33.21,33.02,33.19,261900.0,30.1082,30.2448,30.0718,30.2266,261900.0
2006-03-21 11:00:00,33.18,33.21,33.03,33.15,162600.0,30.2175,30.2448,30.0809,30.1902,162600.0
2006-03-21 11:30:00,33.16,33.64,33.13,33.46,415700.0,30.1993,30.6364,30.172,30.4725,415700.0
2006-03-21 12:00:00,33.46,33.54,33.37,33.5,119700.0,30.4725,30.5453,30.3905,30.5089,119700.0
2006-03-21 12:30:00,33.5,33.68,33.46,33.48,191300.0,30.5089,30.6728,30.4725,30.4907,191300.0
2006-03-21 13:00:00,33.49,33.53,33.36,33.42,252700.0,30.4998,30.5362,30.3814,30.4361,252700.0
2006-03-21 13:30:00,33.44,33.47,33.31,33.36,312000.0,30.4543,30.4816,30.3359,30.3814,312000.0
2006-03-21 14:00:00,33.36,33.4,33.24,33.3,338700.0,30.3814,30.4178,30.2721,30.3268,338700.0
2006-03-21 14:30:00,33.3,33.3,33.02,33.02,399700.0,30.3268,30.3268,30.0718,30.0718,399700.0
2006-03-21 15:00:00,33.02,33.07,32.88,32.88,329600.0,30.0718,30.1173,29.9443,29.9443,329600.0
2006-03-21 15:30:00,32.88,32.93,32.79,32.92,319700.0,29.9443,29.9898,29.8623,29.9807,319700.0
2006-03-22 09:30:00,32.87,33.38,32.81,33.16,271500.0,29.9352,30.3996,29.8805,30.1993,271500.0
2006-03-22 10:00:00,33.16,33.55,33.13,33.49,228500.0,30.1993,30.5545,30.172,30.4998,228500.0
2006-03-22 10:30:00,33.5,33.55,33.33,33.35,255100.0,30.5089,30.5545,30.3541,30.3723,255100.0
2006-03-22 11:00:00,33.34,33.54,33.28,33.4,123600.0,30.3632,30.5453,30.3086,30.4178,123600.0
2006-03-22 11:30:00,33.39,33.5,33.34,33.38,75000.0,30.4087,30.5089,30.3632,30.3996,75000.0
2006-03-22 12:00:00,33.39,33.46,33.26,33.26,79800.0,30.4087,30.4725,30.2903,30.2903,79800.0
2006-03-22 12:30:00,33.26,33.29,33.18,33.22,72000.0,30.2903,30.3177,30.2175,30.2539,72000.0
2006-03-22 13:00:00,33.23,33.33,33.22,33.27,54300.0,30.263,30.3541,30.2539,30.2995,54300.0
2006-03-22 13:30:00,33.26,33.34,33.26,33.32,56000.0,30.2903,30.3632,30.2903,30.345,56000.0
2006-03-22 14:00:00,33.32,33.33,33.18,33.24,77200.0,30.345,30.3541,30.2175,30.2721,77200.0
2006-03-22 14:30:00,33.23,33.32,33.19,33.26,65000.0,30.263,30.345,30.2266,30.2903,65000.0
2006-03-22 15:00:00,33.25,33.27,33.15,33.27,165600.0,30.2812,30.2995,30.1902,30.2995,165600.0
2006-03-22 15:30:00,33.27,33.27,33.09,33.14,303100.0,30.2995,30.2995,30.1355,30.1811,303100.0
2006-03-23 09:30:00,33.35,34.15,33.25,33.69,326200.0,30.3723,31.1009,30.2812,30.682,326200.0
2006-03-23 10:00:00,33.69,34.8,33.69,34.04,871200.0,30.682,31.6928,30.682,31.0007,871200.0
2006-03-23 10:30:00,34.04,34.5,33.86,33.93,321300.0,31.0007,31.4196,30.8368,30.9005,321300.0
2006-03-23 11:00:00,33.93,34.2,33.9,34.12,460600.0,30.9005,31.1464,30.8732,31.0736,460600.0
2006-03-23 11:30:00,34.12,34.46,34.11,34.46,387300.0,31.0736,31.3832,31.0645,31.3832,387300.0
2006-03-23 12:00:00,34.46,34.55,34.25,34.26,224100.0,31.3832,31.4652,31.192,31.2011,224100.0
2006-03-23 12:30:00,34.26,34.73,34.25,34.65,258700.0,31.2011,31.6291,31.192,31.5562,258700.0
2006-03-23 13:00:00,34.66,34.79,34.61,34.76,148200.0,31.5653,31.6837,31.5198,31.6564,148200.0
2006-03-23 13:30:00,34.76,34.87,34.68,34.78,149700.0,31.6564,31.7566,31.5836,31.6746,149700.0
2006-03-23 14:00:00,34.78,34.79,34.43,34.51,147200.0,31.6746,31.6837,31.3559,31.4287,147200.0
2006-03-23 14:30:00,34.54,34.59,34.3,34.35,131600.0,31.4561,31.5016,31.2375,31.283,131600.0
2006-03-23 15:00:00,34.33,34.58,34.21,34.57,296600.0,31.2648,31.4925,31.1555,31.4834,296600.0
2006-03-23 15:30:00,34.58,34.65,34.32,34.45,386900.0,31.4925,31.5562,31.2557,31.3741,386900.0
2006-03-24 09:30:00,34.02,34.5,34.02,34.34,316100.0,30.9825,31.4196,30.9825,31.2739,316100.0
2006-03-24 10:00:00,34.28,34.28,33.5,34.18,1036700.0,31.2193,31.2193,30.5089,31.1282,1036700.0
2006-03-24 10:30:00,34.21,34.67,34.1,34.56,425700.0,31.1555,31.5745,31.0553,31.4743,425700.0
2006-03-24 11:00:00,34.56,34.99,34.51,34.98,530100.0,31.4743,31.8659,31.4287,31.8568,530100.0
2006-03-24 11:30:00,34.98,35.19,34.83,35.08,432200.0,31.8568,32.048,31.7202,31.9478,432200.0
2006-03-24 12:00:00,35.05,35.14,34.05,34.6,235800.0,31.9205,32.0025,31.0098,31.5107,235800.0
2006-03-24 12:30:00,34.6,34.76,34.52,34.57,129000.0,31.5107,31.6564,31.4378,31.4834,129000.0
2006-03-24 13:00:00,34.57,34.59,34.31,34.4,104000.0,31.4834,31.5016,31.2466,31.3286,104000.0
2006-03-24 13:30:00,34.41,34.55,34.3,34.45,136700.0,31.3377,31.4652,31.2375,31.3741,136700.0
2006-03-24 14:00:00,34.45,34.6,34.42,34.47,97200.0,31.3741,31.5107,31.3468,31.3923,97200.0
2006-03-24 14:30:00,34.46,34.65,34.43,34.58,197700.0,31.3832,31.5562,31.3559,31.4925,197700.0
2006-03-24 15:00:00,34.57,34.6,34.48,34.49,118000.0,31.4834,31.5107,31.4014,31.4105,118000.0
2006-03-24 15:30:00,34.5,34.56,34.3,34.4,313300.0,31.4196,31.4743,31.2375,31.3286,313300.0
2006-03-27 09:30:00,35.68,35.7,35.11,35.67,844500.0,32.4943,32.5125,31.9752,32.4852,844500.0
2006-03-27 10:00:00,35.67,35.96,35.67,35.88,694400.0,32.4852,32.7493,32.4852,32.6764,694400.0
2006-03-27 10:30:00,35.88,35.95,35.8,35.9,350600.0,32.6764,32.7402,32.6036,32.6946,350600.0
2006-03-27 11:00:00,35.9,35.99,35.73,35.82,349700.0,32.6946,32.7766,32.5398,32.6218,349700.0
2006-03-27 11:30:00,35.83,36.0,35.78,35.99,495000.0,32.6309,32.7857,32.5853,32.7766,495000.0
2006-03-27 12:00:00,35.98,36.05,35.82,35.92,415500.0,32.7675,32.8312,32.6218,32.7128,415500.0
2006-03-27 12:30:00,35.91,35.92,35.56,35.57,317000.0,32.7037,32.7128,32.385,32.3941,317000.0
2006-03-27 13:00:00,35.57,35.77,35.53,35.7,237900.0,32.3941,32.5762,32.3577,32.5125,237900.0
2006-03-27 13:30:00,35.69,35.72,35.5,35.52,197200.0,32.5034,32.5307,32.3303,32.3486,197200.0
2006-03-27 14:00:00,35.52,35.61,35.39,35.42,219200.0,32.3486,32.4305,32.2302,32.2575,219200.0
2006-03-27 14:30:00,35.42,35.43,35.18,35.2,369700.0,32.2575,32.2666,32.0389,32.0571,369700.0
2006-03-27 15:00:00,35.2,35.26,35.06,35.16,442200.0,32.0571,32.1118,31.9296,32.0207,442200.0
2006-03-27 15:30:00,35.16,35.36,35.15,35.27,477300.0,32.0207,32.2028,32.0116,32.1209,477300.0
2006-03-28 09:30:00,35.71,35.85,34.9,34.92,588300.0,32.5216,32.6491,31.7839,31.8021,588300.0
2006-03-28 10:00:00,34.92,35.17,34.69,35.14,394900.0,31.8021,32.0298,31.5927,32.0025,394900.0
2006-03-28 10:30:00,35.14,35.2,35.0,35.18,111800.0,32.0025,32.0571,31.875,32.0389,111800.0
2006-03-28 11:00:00,35.19,35.35,35.13,35.28,154300.0,32.048,32.1937,31.9934,32.13,154300.0
2006-03-28 11:30:00,35.27,35.44,35.25,35.42,108100.0,32.1209,32.2757,32.1027,32.2575,108100.0
2006-03-28 12:00:00,35.43,35.69,35.42,35.5,119100.0,32.2666,32.5034,32.2575,32.3303,119100.0
2006-03-28 12:30:00,35.49,35.55,35.41,35.48,228900.0,32.3212,32.3759,32.2484,32.3121,228900.0
2006-03-28 13:00:00,35.49,35.59,35.43,35.57,105300.0,32.3212,32.4123,32.2666,32.3941,105300.0
2006-03-28 13:30:00,35.55,35.6,35.53,35.57,80800.0,32.3759,32.4214,32.3577,32.3941,80800.0
2006-03-28 14:00:00,35.57,35.63,35.04,35.06,345200.0,32.3941,32.4487,31.9114,31.9296,345200.0
2006-03-28 14:30:00,35.06,35.2,34.9,35.0,472700.0,31.9296,32.0571,31.7839,31.875,472700.0
2006-03-28 15:00:00,35.0,35.02,34.57,34.8,467400.0,31.875,31.8932,31.4834,31.6928,467400.0
2006-03-28 15:30:00,34.81,35.01,34.73,34.95,354600.0,31.702,31.8841,31.6291,31.8295,354600.0
2006-03-29 09:30:00,34.94,34.94,34.61,34.64,268000.0,31.8203,31.8203,31.5198,31.5471,268000.0
2006-03-29 10:00:00,34.64,35.2,34.54,35.19,312200.0,31.5471,32.0571,31.4561,32.048,312200.0
2006-03-29 10:30:00,35.19,35.22,34.87,34.89,146600.0,32.048,32.0753,31.7566,31.7748,146600.0
2006-03-29 11:00:00,34.89,35.2,34.88,35.04,207500.0,31.7748,32.0571,31.7657,31.9114,207500.0
2006-03-29 11:30:00,35.04,35.14,34.92,35.0,119000.0,31.9114,32.0025,31.8021,31.875,119000.0
2006-03-29 12:00:00,35.01,35.17,34.99,35.09,66100.0,31.8841,32.0298,31.8659,31.957,66100.0
2006-03-29 12:30:00,35.09,35.09,34.83,34.86,72100.0,31.957,31.957,31.7202,31.7475,72100.0
2006-03-29 13:00:00,34.87,35.09,34.86,35.01,110500.0,31.7566,31.957,31.7475,31.8841,110500.0
2006-03-29 13:30:00,35.01,35.09,34.9,35.02,57500.0,31.8841,31.957,31.7839,31.8932,57500.0
2006-03-29 14:00:00,35.02,35.15,34.89,34.89,82200.0,31.8932,32.0116,31.7748,31.7748,82200.0
2006-03-29 14:30:00,34.88,35.03,34.85,35.0,135400.0,31.7657,31.9023,31.7384,31.875,135400.0
2006-03-29 15:00:00,35.0,35.08,34.96,35.06,68700.0,31.875,31.9478,31.8386,31.9296,68700.0
2006-03-29 15:30:00,35.05,35.06,34.86,35.04,162200.0,31.9205,31.9296,31.7475,31.9114,162200.0
2006-03-30 09:30:00,34.81,35.24,34.81,35.03,249900.0,31.702,32.0936,31.702,31.9023,249900.0
2006-03-30 10:00:00,35.03,35.34,35.03,35.2,238200.0,31.9023,32.1846,31.9023,32.0571,238200.0
2006-03-30 10:30:00,35.2,35.28,35.13,35.19,148300.0,32.0571,32.13,31.9934,32.048,148300.0
2006-03-30 11:00:00,35.17,35.21,34.91,34.98,205400.0,32.0298,32.0662,31.793,31.8568,205400.0
2006-03-30 11:30:00,34.98,35.11,34.78,34.79,158000.0,31.8568,31.9752,31.6746,31.6837,158000.0
2006-03-30 12:00:00,34.8,34.85,34.57,34.57,188200.0,31.6928,31.7384,31.4834,31.4834,188200.0
2006-03-30 12:30:00,34.58,34.66,34.37,34.45,182600.0,31.4925,31.5653,31.3012,31.3741,182600.0
2006-03-30 13:00:00,34.45,34.45,34.04,34.1,341200.0,31.3741,31.3741,31.0007,31.0553,341200.0
2006-03-30 13:30:00,34.09,34.16,34.0,34.09,192300.0,31.0462,31.11,30.9643,31.0462,192300.0
2006-03-30 14:00:00,34.1,34.39,34.1,34.39,162600.0,31.0553,31.3195,31.0553,31.3195,162600.0
2006-03-30 14:30:00,34.38,34.49,34.33,34.48,168900.0,31.3103,31.4105,31.2648,31.4014,168900.0
2006-03-30 15:00:00,34.48,34.83,34.48,34.77,245200.0,31.4014,31.7202,31.4014,31.6655,245200.0
2006-03-30 15:30:00,34.77,34.91,34.71,34.81,274600.0,31.6655,31.793,31.6109,31.702,274600.0
2006-03-31 09:30:00,34.42,34.92,34.42,34.68,199200.0,31.3468,31.8021,31.3468,31.5836,199200.0
2006-03-31 10:00:00,34.69,34.75,34.41,34.52,174000.0,31.5927,31.6473,31.3377,31.4378,174000.0
2006-03-31 10:30:00,34.51,34.73,34.48,34.64,111500.0,31.4287,31.6291,31.4014,31.5471,111500.0
2006-03-31 11:00:00,34.63,34.72,34.37,34.4,132700.0,31.538,31.62,31.3012,31.3286,132700.0
2006-03-31 11:30:00,34.4,34.55,34.31,34.55,98600.0,31.3286,31.4652,31.2466,31.4652,98600.0
2006-03-31 12:00:00,34.55,34.75,34.41,34.74,96400.0,31.4652,31.6473,31.3377,31.6382,96400.0
2006-03-31 12:30:00,34.75,34.86,34.66,34.66,103200.0,31.6473,31.7475,31.5653,31.5653,103200.0
2006-03-31 13:00:00,34.65,34.68,34.48,34.56,84600.0,31.5562,31.5836,31.4014,31.4743,84600.0
2006-03-31 13:30:00,34.58,34.58,34.35,34.48,67600.0,31.4925,31.4925,31.283,31.4014,67600.0
2006-03-31 14:00:00,34.48,34.54,34.4,34.4,75300.0,31.4014,31.4561,31.3286,31.3286,75300.0
2006-03-31 14:30:00,34.41,34.61,34.41,34.51,65500.0,31.3377,31.5198,31.3377,31.4287,65500.0
2006-03-31 15:00:00,34.52,34.63,34.48,34.6,89300.0,31.4378,31.538,31.4014,31.5107,89300.0
2006-03-31 15:30:00,34.6,34.67,34.54,34.61,177900.0,31.5107,31.5745,31.4561,31.5198,177900.0
2006-04-03 09:30:00,34.41,34.5,34.01,34.21,255500.0,31.3377,31.4196,30.9734,31.1555,255500.0
2006-04-03 10:00:00,34.26,34.54,34.03,34.34,351400.0,31.2011,31.4561,30.9916,31.2739,351400.0
2006-04-03 10:30:00,34.34,34.53,34.12,34.12,258000.0,31.2739,31.447,31.0736,31.0736,258000.0
2006-04-03 11:00:00,34.13,34.15,33.97,34.12,239300.0,31.0827,31.1009,30.937,31.0736,239300.0
2006-04-03 11:30:00,34.11,34.16,33.95,33.96,214600.0,31.0645,31.11,30.9187,30.9278,214600.0
2006-04-03 12:00:00,33.96,34.12,33.9,34.11,164200.0,30.9278,31.0736,30.8732,31.0645,164200.0
2006-04-03 12:30:00,34.11,34.25,34.1,34.23,104400.0,31.0645,31.192,31.0553,31.1737,104400.0
2006-04-03 13:00:00,34.23,34.25,34.1,34.22,90500.0,31.1737,31.192,31.0553,31.1646,90500.0
2006-04-03 13:30:00,34.22,34.23,34.02,34.04,146900.0,31.1646,31.1737,30.9825,31.0007,146900.0
2006-04-03 14:00:00,34.04,34.06,33.98,34.01,156700.0,31.0007,31.0189,30.9461,30.9734,156700.0
2006-04-03 14:30:00,34.01,34.07,33.97,33.98,194100.0,30.9734,31.028,30.937,30.9461,194100.0
2006-04-03 15:00:00,33.97,34.07,33.95,34.07,160100.0,30.937,31.028,30.9187,31.028,160100.0
2006-04-03 15:30:00,34.07,34.11,33.98,34.06,274400.0,31.028,31.0645,30.9461,31.0189,274400.0
2006-04-04 09:30:00,34.06,34.4,33.96,34.15,282100.0,31.0189,31.3286,30.9278,31.1009,282100.0
2006-04-04 10:00:00,34.16,34.32,34.12,34.28,236100.0,31.11,31.2557,31.0736,31.2193,236100.0
2006-04-04 10:30:00,34.28,34.37,34.1,34.13,122800.0,31.2193,31.3012,31.0553,31.0827,122800.0
2006-04-04 11:00:00,34.12,34.13,33.95,34.01,134600.0,31.0736,31.0827,30.9187,30.9734,134600.0
2006-04-04 11:30:00,34.01,34.08,33.96,33.99,124700.0,30.9734,31.0371,30.9278,30.9552,124700.0
2006-04-04 12:00:00,33.99,34.12,33.99,34.07,121500.0,30.9552,31.0736,30.9552,31.028,121500.0
2006-04-04 12:30:00,34.08,34.1,33.98,33.99,96100.0,31.0371,31.0553,30.9461,30.9552,96100.0
2006-04-04 13:00:00,34.0,34.06,33.98,33.99,59500.0,30.9643,31.0189,30.9461,30.9552,59500.0
2006-04-04 13:30:00,33.98,34.0,33.88,33.95,148800.0,30.9461,30.9643,30.855,30.9187,148800.0
2006-04-04 14:00:00,33.92,34.03,33.78,33.94,129700.0,30.8914,30.9916,30.7639,30.9096,129700.0
2006-04-04 14:30:00,33.91,33.97,33.78,33.89,106600.0,30.8823,30.937,30.7639,30.8641,106600.0
2006-04-04 15:00:00,33.89,33.97,33.85,33.94,105000.0,30.8641,30.937,30.8277,30.9096,105000.0
2006-04-04 15:30:00,33.93,34.08,33.92,34.0,196400.0,30.9005,31.0371,30.8914,30.9643,196400.0
2006-04-05 09:30:00,34.3,35.0,34.24,34.96,460800.0,31.2375,31.875,31.1828,31.8386,460800.0
2006-04-05 10:00:00,34.9,35.44,34.9,35.34,676800.0,31.7839,32.2757,31.7839,32.1846,676800.0
2006-04-05 10:30:00,35.32,35.36,34.85,34.9,316000.0,32.1664,32.2028,31.7384,31.7839,316000.0
2006-04-05 11:00:00,34.88,35.13,34.86,34.94,179600.0,31.7657,31.9934,31.7475,31.8203,179600.0
2006-04-05 11:30:00,34.95,35.07,34.83,35.04,117400.0,31.8295,31.9387,31.7202,31.9114,117400.0
2006-04-05 12:00:00,35.01,35.2,34.99,35.16,131700.0,31.8841,32.0571,31.8659,32.0207,131700.0
2006-04-05 12:30:00,35.18,35.23,35.02,35.16,105200.0,32.0389,32.0845,31.8932,32.0207,105200.0
2006-04-05 13:00:00,35.16,35.25,35.09,35.17,115800.0,32.0207,32.1027,31.957,32.0298,115800.0
2006-04-05 13:30:00,35.17,35.18,35.04,35.18,81500.0,32.0298,32.0389,31.9114,32.0389,81500.0
2006-04-05 14:00:00,35.17,35.4,35.15,35.29,152500.0,32.0298,32.2393,32.0116,32.1391,152500.0
2006-04-05 14:30:00,35.3,35.38,35.2,35.36,144400.0,32.1482,32.2211,32.0571,32.2028,144400.0
2006-04-05 15:00:00,35.35,35.63,35.33,35.55,411100.0,32.1937,32.4487,32.1755,32.3759,411100.0
2006-04-05 15:30:00,35.55,35.87,35.46,35.81,582900.0,32.3759,32.6673,32.2939,32.6127,582900.0
2006-04-06 09:30:00,35.58,35.87,35.06,35.83,508300.0,32.4032,32.6673,31.9296,32.6309,508300.0
2006-04-06 10:00:00,35.81,35.81,35.23,35.27,281400.0,32.6127,32.6127,32.0845,32.1209,281400.0
2006-04-06 10:30:00,35.27,35.33,35.19,35.2,185300.0,32.1209,32.1755,32.048,32.0571,185300.0
2006-04-06 11:00:00,35.19,35.33,35.14,35.22,481600.0,32.048,32.1755,32.0025,32.0753,481600.0
2006-04-06 11:30:00,35.2,35.25,35.04,35.04,151300.0,32.0571,32.1027,31.9114,31.9114,151300.0
2006-04-06 12:00:00,35.06,35.14,34.94,34.95,129900.0,31.9296,32.0025,31.8203,31.8295,129900.0
2006-04-06 12:30:00,34.95,35.11,34.95,35.09,131000.0,31.8295,31.9752,31.8295,31.957,131000.0
2006-04-06 13:00:00,35.09,35.23,35.06,35.19,69400.0,31.957,32.0845,31.9296,32.048,69400.0
2006-04-06 13:30:00,35.21,35.32,35.2,35.3,165800.0,32.0662,32.1664,32.0571,32.1482,165800.0
2006-04-06 14:00:00,35.3,35.32,35.1,35.12,79500.0,32.1482,32.1664,31.9661,31.9843,79500.0
2006-04-06 14:30:00,35.11,35.15,35.04,35.14,83700.0,31.9752,32.0116,31.9114,32.0025,83700.0
2006-04-06 15:00:00,35.14,35.28,35.08,35.23,140900.0,32.0025,32.13,31.9478,32.0845,140900.0
2006-04-06 15:30:00,35.22,35.33,35.13,35.31,231200.0,32.0753,32.1755,31.9934,32.1573,231200.0
2006-04-07 09:30:00,35.17,35.73,35.08,35.54,372400.0,32.0298,32.5398,31.9478,32.3668,372400.0
2006-04-07 10:00:00,35.51,35.62,35.18,35.27,245900.0,32.3395,32.4396,32.0389,32.1209,245900.0
2006-04-07 10:30:00,35.27,35.49,35.17,35.39,429000.0,32.1209,32.3212,32.0298,32.2302,429000.0
2006-04-07 11:00:00,35.38,35.47,35.31,35.32,210900.0,32.2211,32.303,32.1573,32.1664,210900.0
2006-04-07 11:30:00,35.31,35.31,34.94,35.12,218500.0,32.1573,32.1573,31.8203,31.9843,218500.0
2006-04-07 12:00:00,35.13,35.2,35.01,35.19,125400.0,31.9934,32.0571,31.8841,32.048,125400.0
2006-04-07 12:30:00,35.19,35.27,35.08,35.1,90800.0,32.048,32.1209,31.9478,31.9661,90800.0
2006-04-07 13:00:00,35.09,35.23,34.97,35.2,154100.0,31.957,32.0845,31.8477,32.0571,154100.0
2006-04-07 13:30:00,35.21,35.26,34.97,35.02,124900.0,32.0662,32.1118,31.8477,31.8932,124900.0
2006-04-07 14:00:00,35.02,35.18,35.0,35.13,133300.0,31.8932,32.0389,31.875,31.9934,133300.0
2006-04-07 14:30:00,35.13,35.3,35.07,35.17,153400.0,31.9934,32.1482,31.9387,32.0298,153400.0
2006-04-07 15:00:00,35.17,35.33,35.14,35.21,145500.0,32.0298,32.1755,32.0025,32.0662,145500.0
2006-04-07 15:30:00,35.26,35.53,35.21,35.41,232700.0,32.1118,32.3577,32.0662,32.2484,232700.0
2006-04-10 09:30:00,35.1,35.53,35.01,35.03,353200.0,31.9661,32.3577,31.8841,31.9023,353200.0
2006-04-10 10:00:00,35.02,35.3,34.75,34.77,242900.0,31.8932,32.1482,31.6473,31.6655,242900.0
2006-04-10 10:30:00,34.77,34.79,34.52,34.52,295600.0,31.6655,31.6837,31.4378,31.4378,295600.0
2006-04-10 11:00:00,34.53,34.7,34.51,34.58,130700.0,31.447,31.6018,31.4287,31.4925,130700.0
2006-04-10 11:30:00,34.58,34.63,34.54,34.58,143100.0,31.4925,31.538,31.4561,31.4925,143100.0
2006-04-10 12:00:00,34.57,34.67,34.5,34.64,168600.0,31.4834,31.5745,31.4196,31.5471,168600.0
2006-04-10 12:30:00,34.65,34.65,34.59,34.63,94400.0,31.5562,31.5562,31.5016,31.538,94400.0
2006-04-10 13:00:00,34.63,34.65,34.53,34.53,106300.0,31.538,31.5562,31.447,31.447,106300.0
2006-04-10 13:30:00,34.52,34.55,34.45,34.49,154300.0,31.4378,31.4652,31.3741,31.4105,154300.0
2006-04-10 14:00:00,34.49,34.58,34.48,34.48,102100.0,31.4105,31.4925,31.4014,31.4014,102100.0
2006-04-10 14:30:00,34.48,34.52,34.41,34.5,192600.0,31.4014,31.4378,31.3377,31.4196,192600.0
2006-04-10 15:00:00,34.5,34.54,34.46,34.48,230600.0,31.4196,31.4561,31.3832,31.4014,230600.0
2006-04-10 15:30:00,34.48,34.54,34.4,34.46,413900.0,31.4014,31.4561,31.3286,31.3832,413900.0
2006-04-11 09:30:00,34.43,34.94,34.43,34.5,393400.0,31.3559,31.8203,31.3559,31.4196,393400.0
2006-04-11 10:00:00,34.48,34.55,34.15,34.27,297700.0,31.4014,31.4652,31.1009,31.2102,297700.0
2006-04-11 10:30:00,34.29,34.31,34.06,34.15,252400.0,31.2284,31.2466,31.0189,31.1009,252400.0
2006-04-11 11:00:00,34.15,34.23,34.02,34.23,213300.0,31.1009,31.1737,30.9825,31.1737,213300.0
2006-04-11 11:30:00,34.22,34.25,33.9,33.92,167700.0,31.1646,31.192,30.8732,30.8914,167700.0
2006-04-11 12:00:00,33.93,33.93,33.7,33.77,220500.0,30.9005,30.9005,30.6911,30.7548,220500.0
2006-04-11 12:30:00,33.78,33.8,33.64,33.65,126400.0,30.7639,30.7821,30.6364,30.6455,126400.0
2006-04-11 13:00:00,33.63,33.72,33.5,33.53,250300.0,30.6273,30.7093,30.5089,30.5362,250300.0
2006-04-11 13:30:00,33.53,33.55,33.4,33.42,245300.0,30.5362,30.5545,30.4178,30.4361,245300.0
2006-04-11 14:00:00,33.42,33.66,33.41,33.63,178200.0,30.4361,30.6546,30.427,30.6273,178200.0
2006-04-11 14:30:00,33.63,33.81,33.6,33.66,214100.0,30.6273,30.7912,30.6,30.6546,214100.0
2006-04-11 15:00:00,33.65,33.66,33.49,33.65,255300.0,30.6455,30.6546,30.4998,30.6455,255300.0
2006-04-11 15:30:00,33.65,33.8,33.6,33.69,525700.0,30.6455,30.7821,30.6,30.682,525700.0
2006-04-12 09:30:00,33.6,33.63,33.32,33.43,199000.0,30.6,30.6273,30.345,30.4452,199000.0
2006-04-12 10:00:00,33.4,33.5,33.3,33.3,98900.0,30.4178,30.5089,30.3268,30.3268,98900.0
2006-04-12 10:30:00,33.3,33.43,33.13,33.31,167300.0,30.3268,30.4452,30.172,30.3359,167300.0
2006-04-12 11:00:00,33.32,33.35,33.2,33.2,78400.0,30.345,30.3723,30.2357,30.2357,78400.0
2006-04-12 11:30:00,33.21,33.23,33.06,33.08,79100.0,30.2448,30.263,30.1082,30.1264,79100.0
2006-04-12 12:00:00,33.08,33.22,33.05,33.11,64600.0,30.1264,30.2539,30.0991,30.1537,64600.0
2006-04-12 12:30:00,33.11,33.24,33.1,33.16,65800.0,30.1537,30.2721,30.1446,30.1993,65800.0
2006-04-12 13:00:00,33.16,33.37,33.15,33.18,65400.0,30.1993,30.3905,30.1902,30.2175,65400.0
2006-04-12 13:30:00,33.19,33.24,33.11,33.13,68500.0,30.2266,30.2721,30.1537,30.172,68500.0
2006-04-12 14:00:00,33.13,33.18,33.1,33.12,96400.0,30.172,30.2175,30.1446,30.1628,96400.0
2006-04-12 14:30:00,33.13,33.13,32.97,33.08,88900.0,30.172,30.172,30.0262,30.1264,88900.0
2006-04-12 15:00:00,33.08,33.17,33.03,33.17,130800.0,30.1264,30.2084,30.0809,30.2084,130800.0
2006-04-12 15:30:00,33.17,33.23,33.08,33.16,206800.0,30.2084,30.263,30.1264,30.1993,206800.0
2006-04-13 09:30:00,33.0,33.0,32.42,32.5,510800.0,30.0536,30.0536,29.5254,29.5982,510800.0
2006-04-13 10:00:00,32.5,32.62,32.35,32.42,391400.0,29.5982,29.7075,29.4616,29.5254,391400.0
2006-04-13 10:30:00,32.42,32.69,32.41,32.64,182900.0,29.5254,29.7712,29.5162,29.7257,182900.0
2006-04-13 11:00:00,32.64,32.74,32.6,32.72,180400.0,29.7257,29.8168,29.6893,29.7986,180400.0
2006-04-13 11:30:00,32.71,32.93,32.69,32.91,87000.0,29.7895,29.9898,29.7712,29.9716,87000.0
2006-04-13 12:00:00,32.92,32.99,32.77,32.78,93900.0,29.9807,30.0445,29.8441,29.8532,93900.0
2006-04-13 12:30:00,32.78,32.87,32.75,32.77,64500.0,29.8532,29.9352,29.8259,29.8441,64500.0
2006-04-13 13:00:00,32.79,32.83,32.72,32.78,75000.0,29.8623,29.8987,29.7986,29.8532,75000.0
2006-04-13 13:30:00,32.79,32.85,32.75,32.83,39000.0,29.8623,29.917,29.8259,29.8987,39000.0
2006-04-13 14:00:00,32.83,32.86,32.8,32.8,38500.0,29.8987,29.9261,29.8714,29.8714,38500.0
2006-04-13 14:30:00,32.81,32.86,32.75,32.8,42100.0,29.8805,29.9261,29.8259,29.8714,42100.0
2006-04-13 15:00:00,32.79,32.84,32.73,32.79,98000.0,29.8623,29.9078,29.8077,29.8623,98000.0
2006-04-13 15:30:00,32.8,32.8,32.7,32.73,223100.0,29.8714,29.8714,29.7804,29.8077,223100.0
2006-04-17 09:30:00,32.73,33.01,32.46,32.69,191100.0,29.8077,30.0627,29.5618,29.7712,191100.0
2006-04-17 10:00:00,32.67,32.84,32.6,32.79,112400.0,29.753,29.9078,29.6893,29.8623,112400.0
2006-04-17 10:30:00,32.77,32.81,32.57,32.64,88000.0,29.8441,29.8805,29.662,29.7257,88000.0
2006-04-17 11:00:00,32.65,32.75,32.53,32.6,114900.0,29.7348,29.8259,29.6255,29.6893,114900.0
2006-04-17 11:30:00,32.6,32.6,32.47,32.53,94300.0,29.6893,29.6893,29.5709,29.6255,94300.0
2006-04-17 12:00:00,32.51,32.56,32.39,32.4,91100.0,29.6073,29.6529,29.498,29.5071,91100.0
2006-04-17 12:30:00,32.4,32.41,32.06,32.11,253800.0,29.5071,29.5162,29.1975,29.243,253800.0
2006-04-17 13:00:00,32.08,32.15,32.01,32.1,157700.0,29.2157,29.2795,29.152,29.2339,157700.0
2006-04-17 13:30:00,32.11,32.18,32.04,32.16,110200.0,29.243,29.3068,29.1793,29.2886,110200.0
2006-04-17 14:00:00,32.16,32.24,32.12,32.2,99000.0,29.2886,29.3614,29.2521,29.325,99000.0
2006-04-17 14:30:00,32.2,32.24,32.13,32.18,91800.0,29.325,29.3614,29.2612,29.3068,91800.0
2006-04-17 15:00:00,32.2,32.26,32.16,32.24,152900.0,29.325,29.3796,29.2886,29.3614,152900.0
2006-04-17 15:30:00,32.24,32.33,32.16,32.3,167400.0,29.3614,29.4434,29.2886,29.4161,167400.0
2006-04-18 09:30:00,32.08,32.28,31.92,32.09,305900.0,29.2157,29.3979,29.07,29.2248,305900.0
2006-04-18 10:00:00,32.09,32.1,31.8,31.88,226200.0,29.2248,29.2339,28.9607,29.0336,226200.0
2006-04-18 10:30:00,31.88,31.89,31.63,31.63,393500.0,29.0336,29.0427,28.8059,28.8059,393500.0
2006-04-18 11:00:00,31.63,31.98,31.57,31.97,196600.0,28.8059,29.1246,28.7512,29.1155,196600.0
2006-04-18 11:30:00,31.96,32.18,31.83,32.16,288500.0,29.1064,29.3068,28.988,29.2886,288500.0
2006-04-18 12:00:00,32.18,32.47,32.12,32.36,358400.0,29.3068,29.5709,29.2521,29.4707,358400.0
2006-04-18 12:30:00,32.32,32.56,32.27,32.54,157900.0,29.4343,29.6529,29.3887,29.6346,157900.0
2006-04-18 13:00:00,32.53,32.57,32.26,32.35,128200.0,29.6255,29.662,29.3796,29.4616,128200.0
2006-04-18 13:30:00,32.34,32.4,32.13,32.24,179900.0,29.4525,29.5071,29.2612,29.3614,179900.0
2006-04-18 14:00:00,32.26,33.3,32.26,33.13,1191100.0,29.3796,30.3268,29.3796,30.172,1191100.0
2006-04-18 14:30:00,33.14,33.45,33.08,33.32,502500.0,30.1811,30.4634,30.1264,30.345,502500.0
2006-04-18 15:00:00,33.34,33.47,33.26,33.45,494600.0,30.3632,30.4816,30.2903,30.4634,494600.0
2006-04-18 15:30:00,33.47,33.85,33.47,33.67,909700.0,30.4816,30.8277,30.4816,30.6637,909700.0
2006-04-19 09:30:00,33.66,33.96,33.43,33.51,814700.0,30.6546,30.9278,30.4452,30.518,814700.0
2006-04-19 10:00:00,33.54,33.55,33.22,33.29,323700.0,30.5453,30.5545,30.2539,30.3177,323700.0
2006-04-19 10:30:00,33.29,33.34,33.14,33.18,223000.0,30.3177,30.3632,30.1811,30.2175,223000.0
2006-04-19 11:00:00,33.19,33.45,33.18,33.3,183100.0,30.2266,30.4634,30.2175,30.3268,183100.0
2006-04-19 11:30:00,33.29,33.53,33.23,33.46,148700.0,30.3177,30.5362,30.263,30.4725,148700.0
2006-04-19 12:00:00,33.45,33.55,33.37,33.44,158300.0,30.4634,30.5545,30.3905,30.4543,158300.0
2006-04-19 12:30:00,33.48,33.48,33.3,33.35,77400.0,30.4907,30.4907,30.3268,30.3723,77400.0
2006-04-19 13:00:00,33.36,33.43,33.23,33.32,147200.0,30.3814,30.4452,30.263,30.345,147200.0
2006-04-19 13:30:00,33.33,33.46,33.31,33.41,93500.0,30.3541,30.4725,30.3359,30.427,93500.0
2006-04-19 14:00:00,33.42,33.43,33.24,33.42,128300.0,30.4361,30.4452,30.2721,30.4361,128300.0
2006-04-19 14:30:00,33.41,33.45,33.3,33.32,149100.0,30.427,30.4634,30.3268,30.345,149100.0
2006-04-19 15:00:00,33.31,33.4,33.25,33.32,250300.0,30.3359,30.4178,30.2812,30.345,250300.0
2006-04-19 15:30:00,33.31,33.4,33.22,33.32,354600.0,30.3359,30.4178,30.2539,30.345,354600.0
2006-04-20 09:30:00,32.95,33.0,32.64,32.97,303800.0,30.008,30.0536,29.7257,30.0262,303800.0
2006-04-20 10:00:00,32.97,33.88,32.96,33.66,375400.0,30.0262,30.855,30.0171,30.6546,375400.0
2006-04-20 10:30:00,33.65,33.68,33.2,33.4,481100.0,30.6455,30.6728,30.2357,30.4178,481100.0
2006-04-20 11:00:00,33.4,33.51,33.26,33.38,290600.0,30.4178,30.518,30.2903,30.3996,290600.0
2006-04-20 11:30:00,33.38,33.52,33.38,33.46,161100.0,30.3996,30.5271,30.3996,30.4725,161100.0
2006-04-20 12:00:00,33.47,33.56,33.41,33.5,182300.0,30.4816,30.5636,30.427,30.5089,182300.0
2006-04-20 12:30:00,33.5,33.62,33.45,33.59,69600.0,30.5089,30.6182,30.4634,30.5909,69600.0
2006-04-20 13:00:00,33.61,33.63,33.5,33.59,85300.0,30.6091,30.6273,30.5089,30.5909,85300.0
2006-04-20 13:30:00,33.58,33.74,33.57,33.7,173100.0,30.5818,30.7275,30.5727,30.6911,173100.0
2006-04-20 14:00:00,33.7,33.78,33.66,33.75,135200.0,30.6911,30.7639,30.6546,30.7366,135200.0
2006-04-20 14:30:00,33.76,33.83,33.75,33.8,167800.0,30.7457,30.8095,30.7366,30.7821,167800.0
2006-04-20 15:00:00,33.8,33.85,33.75,33.85,209400.0,30.7821,30.8277,30.7366,30.8277,209400.0
2006-04-20 15:30:00,33.85,34.05,33.77,33.88,508900.0,30.8277,31.0098,30.7548,30.855,508900.0
2006-04-21 09:30:00,34.05,34.11,33.71,34.04,288900.0,31.0098,31.0645,30.7002,31.0007,288900.0
2006-04-21 10:00:00,34.03,34.23,33.99,34.05,312300.0,30.9916,31.1737,30.9552,31.0098,312300.0
2006-04-21 10:30:00,34.06,34.26,33.95,34.25,312700.0,31.0189,31.2011,30.9187,31.192,312700.0
2006-04-21 11:00:00,34.25,34.3,34.16,34.2,210900.0,31.192,31.2375,31.11,31.1464,210900.0
2006-04-21 11:30:00,34.21,34.25,34.11,34.16,126600.0,31.1555,31.192,31.0645,31.11,126600.0
2006-04-21 12:00:00,34.15,34.28,34.1,34.2,152800.0,31.1009,31.2193,31.0553,31.1464,152800.0
2006-04-21 12:30:00,34.19,34.29,34.16,34.27,154300.0,31.1373,31.2284,31.11,31.2102,154300.0
2006-04-21 13:00:00,34.27,34.28,34.23,34.25,102300.0,31.2102,31.2193,31.1737,31.192,102300.0
2006-04-21 13:30:00,34.25,34.34,34.24,34.32,152800.0,31.192,31.2739,31.1828,31.2557,152800.0
2006-04-21 14:00:00,34.31,34.32,34.11,34.12,202700.0,31.2466,31.2557,31.0645,31.0736,202700.0
2006-04-21 14:30:00,34.11,34.2,34.02,34.14,257600.0,31.0645,31.1464,30.9825,31.0918,257600.0
2006-04-21 15:00:00,34.14,34.17,34.06,34.08,225600.0,31.0918,31.1191,31.0189,31.0371,225600.0
2006-04-21 15:30:00,34.08,34.37,34.08,34.29,581900.0,31.0371,31.3012,31.0371,31.2284,581900.0
2006-04-24 09:30:00,34.2,34.21,33.6,33.6,239800.0,31.1464,31.1555,30.6,30.6,239800.0
2006-04-24 10:00:00,33.59,33.64,33.42,33.61,300500.0,30.5909,30.6364,30.4361,30.6091,300500.0
2006-04-24 10:30:00,33.58,33.64,33.4,33.47,212900.0,30.5818,30.6364,30.4178,30.4816,212900.0
2006-04-24 11:00:00,33.47,33.5,33.26,33.39,243200.0,30.4816,30.5089,30.2903,30.4087,243200.0
2006-04-24 11:30:00,33.39,33.49,33.34,33.48,112500.0,30.4087,30.4998,30.3632,30.4907,112500.0
2006-04-24 12:00:00,33.48,33.53,33.41,33.43,127800.0,30.4907,30.5362,30.427,30.4452,127800.0
2006-04-24 12:30:00,33.41,33.51,33.4,33.5,115000.0,30.427,30.518,30.4178,30.5089,115000.0
2006-04-24 13:00:00,33.47,33.54,33.4,33.41,156100.0,30.4816,30.5453,30.4178,30.427,156100.0
2006-04-24 13:30:00,33.4,33.45,33.35,33.43,136200.0,30.4178,30.4634,30.3723,30.4452,136200.0
2006-04-24 14:00:00,33.43,33.53,33.43,33.51,227800.0,30.4452,30.5362,30.4452,30.518,227800.0
2006-04-24 14:30:00,33.51,33.6,33.5,33.55,183600.0,30.518,30.6,30.5089,30.5545,183600.0
2006-04-24 15:00:00,33.56,33.8,33.54,33.64,401100.0,30.5636,30.7821,30.5453,30.6364,401100.0
2006-04-24 15:30:00,33.64,33.68,33.44,33.47,399000.0,30.6364,30.6728,30.4543,30.4816,399000.0
2006-04-25 09:30:00,33.38,33.8,33.05,33.73,198300.0,30.3996,30.7821,30.0991,30.7184,198300.0
2006-04-25 10:00:00,33.73,33.73,32.7,32.78,507700.0,30.7184,30.7184,29.7804,29.8532,507700.0
2006-04-25 10:30:00,32.78,32.9,32.65,32.75,264100.0,29.8532,29.9625,29.7348,29.8259,264100.0
2006-04-25 11:00:00,32.74,32.88,32.72,32.78,220600.0,29.8168,29.9443,29.7986,29.8532,220600.0
2006-04-25 11:30:00,32.78,32.8,32.47,32.54,258000.0,29.8532,29.8714,29.5709,29.6346,258000.0
2006-04-25 12:00:00,32.54,32.6,32.46,32.59,148700.0,29.6346,29.6893,29.5618,29.6802,148700.0
2006-04-25 12:30:00,32.59,32.83,32.59,32.65,160700.0,29.6802,29.8987,29.6802,29.7348,160700.0
2006-04-25 13:00:00,32.65,32.69,32.54,32.57,132700.0,29.7348,29.7712,29.6346,29.662,132700.0
2006-04-25 13:30:00,32.57,32.68,32.57,32.62,143800.0,29.662,29.7621,29.662,29.7075,143800.0
2006-04-25 14:00:00,32.62,32.73,32.56,32.6,130000.0,29.7075,29.8077,29.6529,29.6893,130000.0
2006-04-25 14:30:00,32.6,32.63,32.45,32.51,239200.0,29.6893,29.7166,29.5527,29.6073,239200.0
2006-04-25 15:00:00,32.52,32.73,32.49,32.72,266000.0,29.6164,29.8077,29.5891,29.7986,266000.0
2006-04-25 15:30:00,32.73,32.95,32.73,32.92,631500.0,29.8077,30.008,29.8077,29.9807,631500.0
2006-04-26 09:30:00,33.39,33.61,33.23,33.38,501100.0,30.4087,30.6091,30.263,30.3996,501100.0
2006-04-26 10:00:00,33.38,34.85,33.38,34.69,1325800.0,30.3996,31.7384,30.3996,31.5927,1325800.0
2006-04-26 10:30:00,34.67,34.72,34.21,34.3,646300.0,31.5745,31.62,31.1555,31.2375,646300.0
2006-04-26 11:00:00,34.31,34.5,34.21,34.26,261700.0,31.2466,31.4196,31.1555,31.2011,261700.0
2006-04-26 11:30:00,34.24,34.29,34.1,34.17,177200.0,31.1828,31.2284,31.0553,31.1191,177200.0
2006-04-26 12:00:00,34.16,34.16,34.03,34.03,142800.0,31.11,31.11,30.9916,30.9916,142800.0
2006-04-26 12:30:00,34.02,34.14,33.93,34.11,233800.0,30.9825,31.0918,30.9005,31.0645,233800.0
2006-04-26 13:00:00,34.12,34.2,34.01,34.01,84300.0,31.0736,31.1464,30.9734,30.9734,84300.0
2006-04-26 13:30:00,34.01,34.14,33.94,34.14,117900.0,30.9734,31.0918,30.9096,31.0918,117900.0
2006-04-26 14:00:00,34.14,34.15,33.8,33.9,190900.0,31.0918,31.1009,30.7821,30.8732,190900.0
2006-04-26 14:30:00,33.9,33.93,33.67,33.69,130300.0,30.8732,30.9005,30.6637,30.682,130300.0
2006-04-26 15:00:00,33.69,33.73,33.3,33.39,296800.0,30.682,30.7184,30.3268,30.4087,296800.0
2006-04-26 15:30:00,33.38,33.4,33.22,33.32,427900.0,30.3996,30.4178,30.2539,30.345,427900.0
2006-04-27 09:30:00,32.5,32.5,31.45,32.15,1139900.0,29.5982,29.5982,28.642,29.2795,1139900.0
2006-04-27 10:00:00,32.14,32.96,32.1,32.68,1099000.0,29.2704,30.0171,29.2339,29.7621,1099000.0
2006-04-27 10:30:00,32.66,33.07,32.62,32.85,421900.0,29.7439,30.1173,29.7075,29.917,421900.0
2006-04-27 11:00:00,32.86,32.95,32.63,32.93,303300.0,29.9261,30.008,29.7166,29.9898,303300.0
2006-04-27 11:30:00,32.91,32.95,32.52,32.62,308400.0,29.9716,30.008,29.6164,29.7075,308400.0
2006-04-27 12:00:00,32.63,32.84,32.55,32.83,432300.0,29.7166,29.9078,29.6437,29.8987,432300.0
2006-04-27 12:30:00,32.83,32.87,32.64,32.71,129600.0,29.8987,29.9352,29.7257,29.7895,129600.0
2006-04-27 13:00:00,32.7,32.7,32.46,32.49,182600.0,29.7804,29.7804,29.5618,29.5891,182600.0
2006-04-27 13:30:00,32.49,32.49,32.34,32.43,189000.0,29.5891,29.5891,29.4525,29.5345,189000.0
2006-04-27 14:00:00,32.4,32.46,32.27,32.42,174100.0,29.5071,29.5618,29.3887,29.5254,174100.0
2006-04-27 14:30:00,32.42,32.61,32.32,32.46,248200.0,29.5254,29.6984,29.4343,29.5618,248200.0
2006-04-27 15:00:00,32.46,32.68,32.46,32.57,185200.0,29.5618,29.7621,29.5618,29.662,185200.0
2006-04-27 15:30:00,32.56,32.64,32.4,32.63,266800.0,29.6529,29.7257,29.5071,29.7166,266800.0
2006-04-28 09:30:00,32.14,32.67,32.0,32.54,392300.0,29.2704,29.753,29.1429,29.6346,392300.0
2006-04-28 10:00:00,32.54,33.04,32.53,32.97,459800.0,29.6346,30.09,29.6255,30.0262,459800.0
2006-04-28 10:30:00,32.97,32.99,32.74,32.76,249600.0,30.0262,30.0445,29.8168,29.835,249600.0
2006-04-28 11:00:00,32.74,32.84,32.59,32.61,180600.0,29.8168,29.9078,29.6802,29.6984,180600.0
2006-04-28 11:30:00,32.63,32.63,32.46,32.57,125000.0,29.7166,29.7166,29.5618,29.662,125000.0
2006-04-28 12:00:00,32.58,32.59,32.37,32.41,117700.0,29.6711,29.6802,29.4798,29.5162,117700.0
2006-04-28 12:30:00,32.4,32.42,32.2,32.34,122300.0,29.5071,29.5254,29.325,29.4525,122300.0
2006-04-28 13:00:00,32.34,32.44,32.34,32.37,87300.0,29.4525,29.5436,29.4525,29.4798,87300.0
2006-04-28 13:30:00,32.36,32.44,32.35,32.43,94700.0,29.4707,29.5436,29.4616,29.5345,94700.0
2006-04-28 14:00:00,32.43,32.43,32.08,32.12,124300.0,29.5345,29.5345,29.2157,29.2521,124300.0
2006-04-28 14:30:00,32.13,32.26,32.13,32.19,88300.0,29.2612,29.3796,29.2612,29.3159,88300.0
2006-04-28 15:00:00,32.19,32.27,32.12,32.25,242600.0,29.3159,29.3887,29.2521,29.3705,242600.0
2006-04-28 15:30:00,32.25,32.32,32.07,32.12,335200.0,29.3705,29.4343,29.2066,29.2521,335200.0
2006-05-01 09:30:00,32.1,32.1,31.63,31.79,604800.0,29.2339,29.2339,28.8059,28.9516,604800.0
2006-05-01 10:00:00,31.8,31.87,31.54,31.62,488600.0,28.9607,29.0245,28.7239,28.7968,488600.0
2006-05-01 10:30:00,31.61,31.72,31.27,31.35,471800.0,28.7877,28.8879,28.478,28.5509,471800.0
2006-05-01 11:00:00,31.37,31.44,31.26,31.42,257800.0,28.5691,28.6329,28.4689,28.6146,257800.0
2006-05-01 11:30:00,31.44,31.57,31.39,31.53,139600.0,28.6329,28.7512,28.5873,28.7148,139600.0
2006-05-01 12:00:00,31.54,31.62,31.46,31.52,107000.0,28.7239,28.7968,28.6511,28.7057,107000.0
2006-05-01 12:30:00,31.51,31.57,31.37,31.43,104100.0,28.6966,28.7512,28.5691,28.6237,104100.0
2006-05-01 13:00:00,31.43,31.51,31.39,31.51,105400.0,28.6237,28.6966,28.5873,28.6966,105400.0
2006-05-01 13:30:00,31.51,31.58,31.41,31.43,117300.0,28.6966,28.7604,28.6055,28.6237,117300.0
2006-05-01 14:00:00,31.41,31.42,31.28,31.3,282000.0,28.6055,28.6146,28.4871,28.5054,282000.0
2006-05-01 14:30:00,31.3,31.33,31.27,31.31,201000.0,28.5054,28.5327,28.478,28.5145,201000.0
2006-05-01 15:00:00,31.32,31.35,31.11,31.2,385600.0,28.5236,28.5509,28.3323,28.4143,385600.0
2006-05-01 15:30:00,31.2,31.24,31.04,31.12,576100.0,28.4143,28.4507,28.2686,28.3414,576100.0
2006-05-02 09:30:00,30.52,30.67,30.18,30.4,855000.0,27.795,27.9316,27.4854,27.6857,855000.0
2006-05-02 10:00:00,30.4,30.58,30.18,30.2,674800.0,27.6857,27.8496,27.4854,27.5036,674800.0
2006-05-02 10:30:00,30.2,30.25,29.95,30.07,650400.0,27.5036,27.5491,27.2759,27.3852,650400.0
2006-05-02 11:00:00,30.09,30.18,30.03,30.17,316300.0,27.4034,27.4854,27.3487,27.4762,316300.0
2006-05-02 11:30:00,30.18,30.22,30.11,30.21,231500.0,27.4854,27.5218,27.4216,27.5127,231500.0
2006-05-02 12:00:00,30.22,30.36,30.22,30.31,232400.0,27.5218,27.6493,27.5218,27.6037,232400.0
2006-05-02 12:30:00,30.32,30.5,30.28,30.33,233100.0,27.6129,27.7768,27.5764,27.622,233100.0
2006-05-02 13:00:00,30.33,30.44,30.23,30.28,213000.0,27.622,27.7221,27.5309,27.5764,213000.0
2006-05-02 13:30:00,30.29,30.4,30.25,30.3,133100.0,27.5855,27.6857,27.5491,27.5946,133100.0
2006-05-02 14:00:00,30.3,30.38,30.28,30.28,193100.0,27.5946,27.6675,27.5764,27.5764,193100.0
2006-05-02 14:30:00,30.28,30.38,30.2,30.38,207400.0,27.5764,27.6675,27.5036,27.6675,207400.0
2006-05-02 15:00:00,30.39,30.4,30.25,30.27,343300.0,27.6766,27.6857,27.5491,27.5673,343300.0
2006-05-02 15:30:00,30.27,30.27,30.1,30.16,735500.0,27.5673,27.5673,27.4125,27.4671,735500.0
2006-05-03 09:30:00,30.25,30.64,30.1,30.55,440800.0,27.5491,27.9043,27.4125,27.8223,440800.0
2006-05-03 10:00:00,30.54,30.72,30.43,30.66,545000.0,27.8132,27.9771,27.713,27.9225,545000.0
2006-05-03 10:30:00,30.67,30.84,30.59,30.65,287000.0,27.9316,28.0864,27.8587,27.9134,287000.0
2006-05-03 11:00:00,30.65,30.74,30.55,30.71,259500.0,27.9134,27.9954,27.8223,27.968,259500.0
2006-05-03 11:30:00,30.7,30.8,30.65,30.72,167200.0,27.9589,28.05,27.9134,27.9771,167200.0
2006-05-03 12:00:00,30.71,30.76,30.63,30.75,201100.0,27.968,28.0136,27.8952,28.0045,201100.0
2006-05-03 12:30:00,30.76,30.76,30.58,30.61,81100.0,28.0136,28.0136,27.8496,27.877,81100.0
2006-05-03 13:00:00,30.59,30.6,30.45,30.51,67400.0,27.8587,27.8679,27.7312,27.7859,67400.0
2006-05-03 13:30:00,30.48,30.51,30.26,30.27,154800.0,27.7586,27.7859,27.5582,27.5673,154800.0
2006-05-03 14:00:00,30.26,30.32,30.13,30.3,214500.0,27.5582,27.6129,27.4398,27.5946,214500.0
2006-05-03 14:30:00,30.3,30.5,30.24,30.47,172200.0,27.5946,27.7768,27.54,27.7495,172200.0
2006-05-03 15:00:00,30.47,30.6,30.45,30.55,267600.0,27.7495,27.8679,27.7312,27.8223,267600.0
2006-05-03 15:30:00,30.55,30.72,30.54,30.6,455000.0,27.8223,27.9771,27.8132,27.8679,455000.0
2006-05-04 09:30:00,30.65,30.76,30.29,30.31,321000.0,27.9134,28.0136,27.5855,27.6037,321000.0
2006-05-04 10:00:00,30.31,30.35,29.85,29.96,581300.0,27.6037,27.6402,27.1848,27.285,581300.0
2006-05-04 10:30:00,29.97,30.07,29.73,29.87,544900.0,27.2941,27.3852,27.0755,27.203,544900.0
2006-05-04 11:00:00,29.86,29.92,29.76,29.78,496600.0,27.1939,27.2486,27.1029,27.1211,496600.0
2006-05-04 11:30:00,29.78,29.89,29.78,29.81,388800.0,27.1211,27.2212,27.1211,27.1484,388800.0
2006-05-04 12:00:00,29.81,29.82,29.51,29.61,380800.0,27.1484,27.1575,26.8752,26.9662,380800.0
2006-05-04 12:30:00,29.61,29.63,29.45,29.51,337100.0,26.9662,26.9845,26.8205,26.8752,337100.0
2006-05-04 13:00:00,29.51,29.64,29.43,29.61,320900.0,26.8752,26.9936,26.8023,26.9662,320900.0
2006-05-04 13:30:00,29.61,29.79,29.6,29.66,205700.0,26.9662,27.1302,26.9571,27.0118,205700.0
2006-05-04 14:00:00,29.65,29.69,29.5,29.65,247700.0,27.0027,27.0391,26.8661,27.0027,247700.0
2006-05-04 14:30:00,29.65,29.72,29.58,29.69,215500.0,27.0027,27.0664,26.9389,27.0391,215500.0
2006-05-04 15:00:00,29.68,29.82,29.55,29.6,599700.0,27.03,27.1575,26.9116,26.9571,599700.0
2006-05-04 15:30:00,29.6,29.76,29.55,29.67,799000.0,26.9571,27.1029,26.9116,27.0209,799000.0
2006-05-05 09:30:00,30.25,30.73,30.0,30.2,1032300.0,27.5491,27.9862,27.3214,27.5036,1032300.0
2006-05-05 10:00:00,30.19,30.19,29.99,30.06,644900.0,27.4945,27.4945,27.3123,27.3761,644900.0
2006-05-05 10:30:00,30.04,30.17,30.04,30.1,370400.0,27.3579,27.4762,27.3579,27.4125,370400.0
2006-05-05 11:00:00,30.12,30.35,30.06,30.33,291100.0,27.4307,27.6402,27.3761,27.622,291100.0
2006-05-05 11:30:00,30.33,30.45,30.27,30.3,255200.0,27.622,27.7312,27.5673,27.5946,255200.0
2006-05-05 12:00:00,30.3,30.34,30.16,30.21,173500.0,27.5946,27.6311,27.4671,27.5127,173500.0
2006-05-05 12:30:00,30.23,30.26,30.16,30.17,136200.0,27.5309,27.5582,27.4671,27.4762,136200.0
2006-05-05 13:00:00,30.17,30.29,30.13,30.29,117100.0,27.4762,27.5855,27.4398,27.5855,117100.0
2006-05-05 13:30:00,30.28,30.54,30.28,30.54,216100.0,27.5764,27.8132,27.5764,27.8132,216100.0
2006-05-05 14:00:00,30.52,31.02,30.52,31.0,566100.0,27.795,28.2504,27.795,28.2321,566100.0
2006-05-05 14:30:00,31.0,31.56,31.0,31.29,842000.0,28.2321,28.7421,28.2321,28.4962,842000.0
2006-05-05 15:00:00,31.29,31.35,30.89,30.89,573700.0,28.4962,28.5509,28.132,28.132,573700.0
2006-05-05 15:30:00,30.89,31.04,30.84,30.85,688100.0,28.132,28.2686,28.0864,28.0955,688100.0
2006-05-08 09:30:00,30.65,31.25,30.57,31.14,584000.0,27.9134,28.4598,27.8405,28.3596,584000.0
2006-05-08 10:00:00,31.14,31.17,30.72,30.72,242100.0,28.3596,28.387,27.9771,27.9771,242100.0
2006-05-08 10:30:00,30.71,31.0,30.6,30.64,220500.0,27.968,28.2321,27.8679,27.9043,220500.0
2006-05-08 11:00:00,30.63,30.65,30.44,30.5,189900.0,27.8952,27.9134,27.7221,27.7768,189900.0
2006-05-08 11:30:00,30.5,30.56,30.41,30.47,147500.0,27.7768,27.8314,27.6948,27.7495,147500.0
2006-05-08 12:00:00,30.46,30.58,30.42,30.52,215000.0,27.7404,27.8496,27.7039,27.795,215000.0
2006-05-08 12:30:00,30.53,30.57,30.5,30.54,101700.0,27.8041,27.8405,27.7768,27.8132,101700.0
2006-05-08 13:00:00,30.54,30.55,30.48,30.5,113500.0,27.8132,27.8223,27.7586,27.7768,113500.0
2006-05-08 13:30:00,30.5,30.51,30.42,30.45,134100.0,27.7768,27.7859,27.7039,27.7312,134100.0
2006-05-08 14:00:00,30.46,30.68,30.45,30.68,159200.0,27.7404,27.9407,27.7312,27.9407,159200.0
2006-05-08 14:30:00,30.67,30.78,30.61,30.68,231400.0,27.9316,28.0318,27.877,27.9407,231400.0
2006-05-08 15:00:00,30.67,30.72,30.62,30.72,176000.0,27.9316,27.9771,27.8861,27.9771,176000.0
2006-05-08 15:30:00,30.7,30.75,30.61,30.63,282300.0,27.9589,28.0045,27.877,27.8952,282300.0
2006-05-09 09:30:00,30.26,30.5,30.12,30.15,315100.0,27.5582,27.7768,27.4307,27.458,315100.0
2006-05-09 10:00:00,30.15,30.17,30.01,30.02,266500.0,27.458,27.4762,27.3305,27.3396,266500.0
2006-05-09 10:30:00,30.01,30.19,29.96,30.13,219000.0,27.3305,27.4945,27.285,27.4398,219000.0
2006-05-09 11:00:00,30.14,30.25,30.12,30.15,246400.0,27.4489,27.5491,27.4307,27.458,246400.0
2006-05-09 11:30:00,30.15,30.2,30.07,30.11,220800.0,27.458,27.5036,27.3852,27.4216,220800.0
2006-05-09 12:00:00,30.11,30.14,29.97,29.99,92900.0,27.4216,27.4489,27.2941,27.3123,92900.0
2006-05-09 12:30:00,29.99,30.03,29.94,29.95,229900.0,27.3123,27.3487,27.2668,27.2759,229900.0
2006-05-09 13:00:00,29.94,29.98,29.86,29.91,220700.0,27.2668,27.3032,27.1939,27.2395,220700.0
2006-05-09 13:30:00,29.9,29.92,29.82,29.83,93900.0,27.2304,27.2486,27.1575,27.1666,93900.0
2006-05-09 14:00:00,29.84,29.95,29.78,29.88,156000.0,27.1757,27.2759,27.1211,27.2121,156000.0
2006-05-09 14:30:00,29.88,29.94,29.85,29.9,104100.0,27.2121,27.2668,27.1848,27.2304,104100.0
2006-05-09 15:00:00,29.9,29.93,29.86,29.86,147500.0,27.2304,27.2577,27.1939,27.1939,147500.0
2006-05-09 15:30:00,29.86,29.97,29.8,29.9,325500.0,27.1939,27.2941,27.1393,27.2304,325500.0
2006-05-10 09:30:00,30.04,30.4,30.04,30.26,481800.0,27.3579,27.6857,27.3579,27.5582,481800.0
2006-05-10 10:00:00,30.26,30.34,30.25,30.25,203500.0,27.5582,27.6311,27.5491,27.5491,203500.0
2006-05-10 10:30:00,30.25,30.28,30.07,30.07,237500.0,27.5491,27.5764,27.3852,27.3852,237500.0
2006-05-10 11:00:00,30.08,30.18,30.05,30.14,167100.0,27.3943,27.4854,27.367,27.4489,167100.0
2006-05-10 11:30:00,30.15,30.21,30.08,30.16,293800.0,27.458,27.5127,27.3943,27.4671,293800.0
2006-05-10 12:00:00,30.16,30.2,30.16,30.18,171300.0,27.4671,27.5036,27.4671,27.4854,171300.0
2006-05-10 12:30:00,30.19,30.21,30.16,30.18,205900.0,27.4945,27.5127,27.4671,27.4854,205900.0
2006-05-10 13:00:00,30.17,30.21,30.15,30.18,163000.0,27.4762,27.5127,27.458,27.4854,163000.0
2006-05-10 13:30:00,30.19,30.19,30.05,30.11,229500.0,27.4945,27.4945,27.367,27.4216,229500.0
2006-05-10 14:00:00,30.11,30.21,29.69,29.72,482100.0,27.4216,27.5127,27.0391,27.0664,482100.0
2006-05-10 14:30:00,29.71,30.1,29.61,30.09,475500.0,27.0573,27.4125,26.9662,27.4034,475500.0
2006-05-10 15:00:00,30.09,30.18,29.95,30.0,259200.0,27.4034,27.4854,27.2759,27.3214,259200.0
2006-05-10 15:30:00,30.0,30.05,29.93,30.03,323800.0,27.3214,27.367,27.2577,27.3487,323800.0
2006-05-11 09:30:00,30.02,30.02,29.52,29.57,386700.0,27.3396,27.3396,26.8843,26.9298,386700.0
2006-05-11 10:00:00,29.56,29.7,29.55,29.63,227600.0,26.9207,27.0482,26.9116,26.9845,227600.0
2006-05-11 10:30:00,29.62,29.66,29.39,29.48,382000.0,26.9754,27.0118,26.7659,26.8479,382000.0
2006-05-11 11:00:00,29.5,29.61,29.48,29.48,213200.0,26.8661,26.9662,26.8479,26.8479,213200.0
2006-05-11 11:30:00,29.48,29.63,29.46,29.54,119100.0,26.8479,26.9845,26.8296,26.9025,119100.0
2006-05-11 12:00:00,29.53,29.67,29.53,29.61,198000.0,26.8934,27.0209,26.8934,26.9662,198000.0
2006-05-11 12:30:00,29.62,29.67,29.58,29.67,181100.0,26.9754,27.0209,26.9389,27.0209,181100.0
2006-05-11 13:00:00,29.67,29.67,29.45,29.45,161300.0,27.0209,27.0209,26.8205,26.8205,161300.0
2006-05-11 13:30:00,29.45,29.49,29.4,29.47,127100.0,26.8205,26.857,26.775,26.8387,127100.0
2006-05-11 14:00:00,29.46,29.5,29.36,29.41,95100.0,26.8296,26.8661,26.7386,26.7841,95100.0
2006-05-11 14:30:00,29.41,29.45,29.29,29.31,174200.0,26.7841,26.8205,26.6748,26.693,174200.0
2006-05-11 15:00:00,29.3,29.4,29.25,29.27,184700.0,26.6839,26.775,26.6384,26.6566,184700.0
2006-05-11 15:30:00,29.27,29.31,29.13,29.16,497800.0,26.6566,26.693,26.5291,26.5564,497800.0
2006-05-12 09:30:00,29.15,29.15,28.61,28.63,562500.0,26.5473,26.5473,26.0555,26.0737,562500.0
2006-05-12 10:00:00,28.67,28.83,28.41,28.45,449200.0,26.1102,26.2559,25.8734,25.9098,449200.0
2006-05-12 10:30:00,28.45,28.48,28.1,28.24,537400.0,25.9098,25.9371,25.5911,25.7186,537400.0
2006-05-12 11:00:00,28.24,28.54,28.19,28.54,604100.0,25.7186,25.9918,25.673,25.9918,604100.0
2006-05-12 11:30:00,28.53,28.66,28.52,28.65,459400.0,25.9827,26.1011,25.9736,26.092,459400.0
2006-05-12 12:00:00,28.64,28.83,28.64,28.66,374700.0,26.0829,26.2559,26.0829,26.1011,374700.0
2006-05-12 12:30:00,28.66,28.71,28.45,28.53,246100.0,26.1011,26.1466,25.9098,25.9827,246100.0
2006-05-12 13:00:00,28.53,28.55,28.41,28.41,206600.0,25.9827,26.0009,25.8734,25.8734,206600.0
2006-05-12 13:30:00,28.41,28.43,28.25,28.25,188600.0,25.8734,25.8916,25.7277,25.7277,188600.0
2006-05-12 14:00:00,28.26,28.53,28.25,28.47,224900.0,25.7368,25.9827,25.7277,25.928,224900.0
2006-05-12 14:30:00,28.46,28.47,28.23,28.29,245800.0,25.9189,25.928,25.7095,25.7641,245800.0
2006-05-12 15:00:00,28.29,28.58,28.26,28.58,342800.0,25.7641,26.0282,25.7368,26.0282,342800.0
2006-05-12 15:30:00,28.59,28.76,28.58,28.68,767900.0,26.0373,26.1921,26.0282,26.1193,767900.0
2006-05-15 09:30:00,28.06,28.99,28.06,28.6,380700.0,25.5546,26.4016,25.5546,26.0464,380700.0
2006-05-15 10:00:00,28.6,28.73,28.43,28.54,250600.0,26.0464,26.1648,25.8916,25.9918,250600.0
2006-05-15 10:30:00,28.54,28.56,28.3,28.38,285200.0,25.9918,26.01,25.7732,25.8461,285200.0
2006-05-15 11:00:00,28.39,28.55,28.36,28.42,219100.0,25.8552,26.0009,25.8279,25.8825,219100.0
2006-05-15 11:30:00,28.43,28.66,28.42,28.47,248100.0,25.8916,26.1011,25.8825,25.928,248100.0
2006-05-15 12:00:00,28.47,28.51,28.26,28.29,160800.0,25.928,25.9645,25.7368,25.7641,160800.0
2006-05-15 12:30:00,28.3,28.34,28.21,28.26,108600.0,25.7732,25.8096,25.6912,25.7368,108600.0
2006-05-15 13:00:00,28.23,28.24,27.8,27.82,570000.0,25.7095,25.7186,25.3179,25.3361,570000.0
2006-05-15 13:30:00,27.83,27.84,27.55,27.69,435200.0,25.3452,25.3543,25.0902,25.2177,435200.0
2006-05-15 14:00:00,27.7,27.84,27.7,27.84,416600.0,25.2268,25.3543,25.2268,25.3543,416600.0
2006-05-15 14:30:00,27.83,27.99,27.8,27.9,305000.0,25.3452,25.4909,25.3179,25.4089,305000.0
2006-05-15 15:00:00,27.9,28.23,27.87,28.16,384300.0,25.4089,25.7095,25.3816,25.6457,384300.0
2006-05-15 15:30:00,28.17,28.35,28.12,28.26,448600.0,25.6548,25.8187,25.6093,25.7368,448600.0
2006-05-16 09:30:00,28.27,28.39,28.17,28.25,617700.0,25.7459,25.8552,25.6548,25.7277,617700.0
2006-05-16 10:00:00,28.26,28.33,27.96,27.97,281400.0,25.7368,25.8005,25.4636,25.4727,281400.0
2006-05-16 10:30:00,27.98,27.98,27.6,27.7,474500.0,25.4818,25.4818,25.1357,25.2268,474500.0
2006-05-16 11:00:00,27.7,27.84,27.66,27.71,360700.0,25.2268,25.3543,25.1904,25.2359,360700.0
2006-05-16 11:30:00,27.7,27.72,27.53,27.61,298800.0,25.2268,25.245,25.072,25.1448,298800.0
2006-05-16 12:00:00,27.61,27.77,27.61,27.77,160900.0,25.1448,25.2905,25.1448,25.2905,160900.0
2006-05-16 12:30:00,27.77,28.1,27.75,28.09,342700.0,25.2905,25.5911,25.2723,25.582,342700.0
2006-05-16 13:00:00,28.09,28.28,28.04,28.28,263300.0,25.582,25.755,25.5364,25.755,263300.0
2006-05-16 13:30:00,28.27,28.35,28.0,28.16,288700.0,25.7459,25.8187,25.5,25.6457,288700.0
2006-05-16 14:00:00,28.16,28.19,28.0,28.03,188300.0,25.6457,25.673,25.5,25.5273,188300.0
2006-05-16 14:30:00,28.03,28.08,27.93,27.99,150000.0,25.5273,25.5729,25.4362,25.4909,150000.0
2006-05-16 15:00:00,27.99,28.05,27.83,27.84,226500.0,25.4909,25.5455,25.3452,25.3543,226500.0
2006-05-16 15:30:00,27.84,27.97,27.83,27.93,414200.0,25.3543,25.4727,25.3452,25.4362,414200.0
2006-05-17 09:30:00,27.55,28.02,27.51,27.76,451600.0,25.0902,25.5182,25.0537,25.2814,451600.0
2006-05-17 10:00:00,27.77,27.98,27.71,27.9,426900.0,25.2905,25.4818,25.2359,25.4089,426900.0
2006-05-17 10:30:00,27.91,27.97,27.81,27.81,218400.0,25.418,25.4727,25.327,25.327,218400.0
2006-05-17 11:00:00,27.81,27.84,27.58,27.58,372700.0,25.327,25.3543,25.1175,25.1175,372700.0
2006-05-17 11:30:00,27.57,27.67,27.52,27.58,290800.0,25.1084,25.1995,25.0629,25.1175,290800.0
2006-05-17 12:00:00,27.6,27.9,27.59,27.8,144300.0,25.1357,25.4089,25.1266,25.3179,144300.0
2006-05-17 12:30:00,27.82,27.9,27.68,27.75,124000.0,25.3361,25.4089,25.2086,25.2723,124000.0
2006-05-17 13:00:00,27.75,27.8,27.61,27.65,101300.0,25.2723,25.3179,25.1448,25.1812,101300.0
2006-05-17 13:30:00,27.65,27.76,27.6,27.73,122800.0,25.1812,25.2814,25.1357,25.2541,122800.0
2006-05-17 14:00:00,27.73,27.74,27.58,27.62,105200.0,25.2541,25.2632,25.1175,25.1539,105200.0
2006-05-17 14:30:00,27.62,27.64,27.4,27.43,213700.0,25.1539,25.1721,24.9536,24.9809,213700.0
2006-05-17 15:00:00,27.46,27.59,27.41,27.58,160700.0,25.0082,25.1266,24.9627,25.1175,160700.0
2006-05-17 15:30:00,27.57,27.82,27.5,27.64,455200.0,25.1084,25.3361,25.0446,25.1721,455200.0
2006-05-18 09:30:00,27.9,28.16,27.86,28.06,333500.0,25.4089,25.6457,25.3725,25.5546,333500.0
2006-05-18 10:00:00,28.05,28.12,27.89,28.0,359700.0,25.5455,25.6093,25.3998,25.5,359700.0
2006-05-18 10:30:00,28.0,28.03,27.9,27.91,157200.0,25.5,25.5273,25.4089,25.418,157200.0
2006-05-18 11:00:00,27.92,27.94,27.73,27.92,289100.0,25.4271,25.4454,25.2541,25.4271,289100.0
2006-05-18 11:30:00,27.93,27.95,27.81,27.87,147900.0,25.4362,25.4545,25.327,25.3816,147900.0
2006-05-18 12:00:00,27.87,28.23,27.83,28.23,333700.0,25.3816,25.7095,25.3452,25.7095,333700.0
2006-05-18 12:30:00,28.22,28.65,28.2,28.58,452400.0,25.7004,26.092,25.6821,26.0282,452400.0
2006-05-18 13:00:00,28.57,28.69,28.46,28.64,300000.0,26.0191,26.1284,25.9189,26.0829,300000.0
2006-05-18 13:30:00,28.64,28.75,28.54,28.69,225900.0,26.0829,26.183,25.9918,26.1284,225900.0
2006-05-18 14:00:00,28.68,28.71,28.32,28.39,281200.0,26.1193,26.1466,25.7914,25.8552,281200.0
2006-05-18 14:30:00,28.38,28.47,28.3,28.32,184800.0,25.8461,25.928,25.7732,25.7914,184800.0
2006-05-18 15:00:00,28.32,28.34,27.8,27.89,425900.0,25.7914,25.8096,25.3179,25.3998,425900.0
2006-05-18 15:30:00,27.92,27.94,27.71,27.73,701300.0,25.4271,25.4454,25.2359,25.2541,701300.0
2006-05-19 09:30:00,27.63,28.14,27.63,28.01,401800.0,25.163,25.6275,25.163,25.5091,401800.0
2006-05-19 10:00:00,28.01,28.04,27.6,27.74,343600.0,25.5091,25.5364,25.1357,25.2632,343600.0
2006-05-19 10:30:00,27.71,27.99,27.71,27.78,242900.0,25.2359,25.4909,25.2359,25.2996,242900.0
2006-05-19 11:00:00,27.78,27.8,27.51,27.66,250000.0,25.2996,25.3179,25.0537,25.1904,250000.0
2006-05-19 11:30:00,27.66,27.73,27.55,27.62,215700.0,25.1904,25.2541,25.0902,25.1539,215700.0
2006-05-19 12:00:00,27.63,27.85,27.59,27.75,247100.0,25.163,25.3634,25.1266,25.2723,247100.0
2006-05-19 12:30:00,27.76,28.11,27.76,27.94,378800.0,25.2814,25.6002,25.2814,25.4454,378800.0
2006-05-19 13:00:00,27.94,28.08,27.82,28.03,208700.0,25.4454,25.5729,25.3361,25.5273,208700.0
2006-05-19 13:30:00,28.04,28.09,27.95,27.98,200100.0,25.5364,25.582,25.4545,25.4818,200100.0
2006-05-19 14:00:00,27.98,28.03,27.95,28.02,132500.0,25.4818,25.5273,25.4545,25.5182,132500.0
2006-05-19 14:30:00,28.02,28.09,27.79,27.8,139100.0,25.5182,25.582,25.3087,25.3179,139100.0
2006-05-19 15:00:00,27.8,27.85,27.64,27.7,205000.0,25.3179,25.3634,25.1721,25.2268,205000.0
2006-05-19 15:30:00,27.7,27.83,27.68,27.81,297700.0,25.2268,25.3452,25.2086,25.327,297700.0
2006-05-22 09:30:00,27.45,27.64,27.05,27.05,490500.0,24.9991,25.1721,24.6348,24.6348,490500.0
2006-05-22 10:00:00,27.05,27.06,26.46,26.64,679400.0,24.6348,24.6439,24.0975,24.2614,679400.0
2006-05-22 10:30:00,26.65,27.04,26.64,26.8,585600.0,24.2705,24.6257,24.2614,24.4071,585600.0
2006-05-22 11:00:00,26.8,26.82,26.55,26.66,644500.0,24.4071,24.4254,24.1795,24.2796,644500.0
2006-05-22 11:30:00,26.66,26.87,26.63,26.83,239900.0,24.2796,24.4709,24.2523,24.4345,239900.0
2006-05-22 12:00:00,26.82,27.04,26.68,26.91,183600.0,24.4254,24.6257,24.2979,24.5073,183600.0
2006-05-22 12:30:00,26.94,27.18,26.85,27.07,183900.0,24.5346,24.7532,24.4527,24.653,183900.0
2006-05-22 13:00:00,27.09,27.11,26.94,27.1,222200.0,24.6712,24.6895,24.5346,24.6804,222200.0
2006-05-22 13:30:00,27.1,27.1,26.89,26.93,272900.0,24.6804,24.6804,24.4891,24.5255,272900.0
2006-05-22 14:00:00,26.93,27.05,26.8,27.04,239800.0,24.5255,24.6348,24.4071,24.6257,239800.0
2006-05-22 14:30:00,27.04,27.05,26.84,26.92,161800.0,24.6257,24.6348,24.4436,24.5164,161800.0
2006-05-22 15:00:00,26.92,27.12,26.86,27.12,394000.0,24.5164,24.6986,24.4618,24.6986,394000.0
2006-05-22 15:30:00,27.13,27.3,26.9,26.92,575500.0,24.7077,24.8625,24.4982,24.5164,575500.0
2006-05-23 09:30:00,28.25,28.6,27.8,28.04,1732900.0,25.7277,26.0464,25.3179,25.5364,1732900.0
2006-05-23 10:00:00,28.04,28.54,27.98,28.4,1073700.0,25.5364,25.9918,25.4818,25.8643,1073700.0
2006-05-23 10:30:00,28.4,28.52,28.32,28.39,612200.0,25.8643,25.9736,25.7914,25.8552,612200.0
2006-05-23 11:00:00,28.4,28.49,28.28,28.38,466500.0,25.8643,25.9462,25.755,25.8461,466500.0
2006-05-23 11:30:00,28.39,28.57,28.15,28.15,468900.0,25.8552,26.0191,25.6366,25.6366,468900.0
2006-05-23 12:00:00,28.15,28.26,28.1,28.16,428800.0,25.6366,25.7368,25.5911,25.6457,428800.0
2006-05-23 12:30:00,28.16,28.2,28.01,28.16,229300.0,25.6457,25.6821,25.5091,25.6457,229300.0
2006-05-23 13:00:00,28.15,28.36,28.14,28.29,247700.0,25.6366,25.8279,25.6275,25.7641,247700.0
2006-05-23 13:30:00,28.3,28.45,28.18,28.25,283700.0,25.7732,25.9098,25.6639,25.7277,283700.0
2006-05-23 14:00:00,28.25,28.29,28.01,28.09,321100.0,25.7277,25.7641,25.5091,25.582,321100.0
2006-05-23 14:30:00,28.09,28.18,27.72,27.77,414900.0,25.582,25.6639,25.245,25.2905,414900.0
2006-05-23 15:00:00,27.77,27.84,27.67,27.74,418900.0,25.2905,25.3543,25.1995,25.2632,418900.0
2006-05-23 15:30:00,27.74,27.75,27.33,27.37,778100.0,25.2632,25.2723,24.8898,24.9262,778100.0
2006-05-24 09:30:00,27.5,27.83,27.35,27.74,437900.0,25.0446,25.3452,24.908,25.2632,437900.0
2006-05-24 10:00:00,27.75,28.58,27.73,28.52,1069400.0,25.2723,26.0282,25.2541,25.9736,1069400.0
2006-05-24 10:30:00,28.52,28.6,28.09,28.14,528400.0,25.9736,26.0464,25.582,25.6275,528400.0
2006-05-24 11:00:00,28.15,28.16,27.7,27.89,462400.0,25.6366,25.6457,25.2268,25.3998,462400.0
2006-05-24 11:30:00,27.87,27.91,27.61,27.8,408200.0,25.3816,25.418,25.1448,25.3179,408200.0
2006-05-24 12:00:00,27.82,28.15,27.79,27.82,347600.0,25.3361,25.6366,25.3087,25.3361,347600.0
2006-05-24 12:30:00,27.82,27.9,27.59,27.63,261200.0,25.3361,25.4089,25.1266,25.163,261200.0
2006-05-24 13:00:00,27.63,27.85,27.44,27.46,274100.0,25.163,25.3634,24.99,25.0082,274100.0
2006-05-24 13:30:00,27.46,27.76,27.27,27.75,378400.0,25.0082,25.2814,24.8352,25.2723,378400.0
2006-05-24 14:00:00,27.76,27.92,27.52,27.61,312500.0,25.2814,25.4271,25.0629,25.1448,312500.0
2006-05-24 14:30:00,27.61,27.93,27.55,27.9,365800.0,25.1448,25.4362,25.0902,25.4089,365800.0
2006-05-24 15:00:00,27.9,28.0,27.77,27.95,308000.0,25.4089,25.5,25.2905,25.4545,308000.0
2006-05-24 15:30:00,27.92,28.01,27.83,28.0,512100.0,25.4271,25.5091,25.3452,25.5,512100.0
2006-05-25 09:30:00,28.16,28.41,27.74,28.32,518300.0,25.6457,25.8734,25.2632,25.7914,518300.0
2006-05-25 10:00:00,28.31,28.48,28.1,28.29,565000.0,25.7823,25.9371,25.5911,25.7641,565000.0
2006-05-25 10:30:00,28.28,28.33,28.07,28.08,265200.0,25.755,25.8005,25.5637,25.5729,265200.0
2006-05-25 11:00:00,28.08,28.37,28.05,28.23,438000.0,25.5729,25.837,25.5455,25.7095,438000.0
2006-05-25 11:30:00,28.22,28.47,28.22,28.3,269700.0,25.7004,25.928,25.7004,25.7732,269700.0
2006-05-25 12:00:00,28.32,28.41,28.24,28.34,327700.0,25.7914,25.8734,25.7186,25.8096,327700.0
2006-05-25 12:30:00,28.34,28.36,28.3,28.36,156300.0,25.8096,25.8279,25.7732,25.8279,156300.0
2006-05-25 13:00:00,28.36,28.39,28.31,28.36,158400.0,25.8279,25.8552,25.7823,25.8279,158400.0
2006-05-25 13:30:00,28.35,28.4,28.29,28.35,129000.0,25.8187,25.8643,25.7641,25.8187,129000.0
2006-05-25 14:00:00,28.35,28.49,28.32,28.46,183300.0,25.8187,25.9462,25.7914,25.9189,183300.0
2006-05-25 14:30:00,28.45,28.48,28.33,28.42,272200.0,25.9098,25.9371,25.8005,25.8825,272200.0
2006-05-25 15:00:00,28.43,28.47,28.37,28.38,232700.0,25.8916,25.928,25.837,25.8461,232700.0
2006-05-25 15:30:00,28.37,28.44,28.31,28.41,395100.0,25.837,25.9007,25.7823,25.8734,395100.0
2006-05-26 09:30:00,28.68,28.9,28.57,28.8,480500.0,26.1193,26.3196,26.0191,26.2286,480500.0
2006-05-26 10:00:00,28.82,29.15,28.8,29.04,514300.0,26.2468,26.5473,26.2286,26.4471,514300.0
2006-05-26 10:30:00,29.05,29.14,28.93,28.98,481100.0,26.4562,26.5382,26.347,26.3925,481100.0
2006-05-26 11:00:00,29.0,29.05,28.96,29.0,403900.0,26.4107,26.4562,26.3743,26.4107,403900.0
2006-05-26 11:30:00,29.0,29.07,28.96,29.05,224700.0,26.4107,26.4745,26.3743,26.4562,224700.0
2006-05-26 12:00:00,29.05,29.06,28.91,28.91,207000.0,26.4562,26.4654,26.3287,26.3287,207000.0
2006-05-26 12:30:00,28.9,28.98,28.87,28.95,158600.0,26.3196,26.3925,26.2923,26.3652,158600.0
2006-05-26 13:00:00,28.97,29.06,28.93,29.0,191800.0,26.3834,26.4654,26.347,26.4107,191800.0
2006-05-26 13:30:00,29.0,29.04,28.99,29.03,144700.0,26.4107,26.4471,26.4016,26.438,144700.0
2006-05-26 14:00:00,29.02,29.12,29.01,29.11,180300.0,26.4289,26.52,26.4198,26.5109,180300.0
2006-05-26 14:30:00,29.11,29.28,29.08,29.12,274500.0,26.5109,26.6657,26.4836,26.52,274500.0
2006-05-26 15:00:00,29.11,29.12,29.0,29.05,145000.0,26.5109,26.52,26.4107,26.4562,145000.0
2006-05-26 15:30:00,29.05,29.11,28.99,29.05,282900.0,26.4562,26.5109,26.4016,26.4562,282900.0
2006-05-30 09:30:00,28.68,28.88,28.48,28.5,569000.0,26.1193,26.3014,25.9371,25.9554,569000.0
2006-05-30 10:00:00,28.5,28.6,28.42,28.55,346900.0,25.9554,26.0464,25.8825,26.0009,346900.0
2006-05-30 10:30:00,28.54,28.6,28.46,28.46,271800.0,25.9918,26.0464,25.9189,25.9189,271800.0
2006-05-30 11:00:00,28.47,28.52,28.42,28.46,388000.0,25.928,25.9736,25.8825,25.9189,388000.0
2006-05-30 11:30:00,28.46,28.61,28.46,28.59,159700.0,25.9189,26.0555,25.9189,26.0373,159700.0
2006-05-30 12:00:00,28.59,28.65,28.51,28.64,101100.0,26.0373,26.092,25.9645,26.0829,101100.0
2006-05-30 12:30:00,28.65,28.66,28.54,28.56,57500.0,26.092,26.1011,25.9918,26.01,57500.0
2006-05-30 13:00:00,28.58,28.63,28.51,28.56,150100.0,26.0282,26.0737,25.9645,26.01,150100.0
2006-05-30 13:30:00,28.56,28.61,28.52,28.61,164000.0,26.01,26.0555,25.9736,26.0555,164000.0
2006-05-30 14:00:00,28.61,28.67,28.51,28.52,92500.0,26.0555,26.1102,25.9645,25.9736,92500.0
2006-05-30 14:30:00,28.53,28.56,28.42,28.43,169700.0,25.9827,26.01,25.8825,25.8916,169700.0
2006-05-30 15:00:00,28.43,28.44,28.26,28.37,207000.0,25.8916,25.9007,25.7368,25.837,207000.0
2006-05-30 15:30:00,28.36,28.39,28.25,28.25,244600.0,25.8279,25.8552,25.7277,25.7277,244600.0
2006-05-31 09:30:00,28.31,28.36,27.91,27.95,283300.0,25.7823,25.8279,25.418,25.4545,283300.0
2006-05-31 10:00:00,27.95,28.02,27.81,28.02,204900.0,25.4545,25.5182,25.327,25.5182,204900.0
2006-05-31 10:30:00,28.0,28.35,28.0,28.15,288000.0,25.5,25.8187,25.5,25.6366,288000.0
2006-05-31 11:00:00,28.14,28.17,27.88,28.13,200400.0,25.6275,25.6548,25.3907,25.6184,200400.0
2006-05-31 11:30:00,28.16,28.2,27.93,28.05,140600.0,25.6457,25.6821,25.4362,25.5455,140600.0
2006-05-31 12:00:00,28.04,28.1,27.95,28.06,119200.0,25.5364,25.5911,25.4545,25.5546,119200.0
2006-05-31 12:30:00,28.07,28.15,28.07,28.1,105800.0,25.5637,25.6366,25.5637,25.5911,105800.0
2006-05-31 13:00:00,28.13,28.29,28.08,28.24,139700.0,25.6184,25.7641,25.5729,25.7186,139700.0
2006-05-31 13:30:00,28.24,28.35,28.2,28.28,96000.0,25.7186,25.8187,25.6821,25.755,96000.0
2006-05-31 14:00:00,28.31,28.53,28.17,28.29,602300.0,25.7823,25.9827,25.6548,25.7641,602300.0
2006-05-31 14:30:00,28.29,28.47,28.15,28.15,338300.0,25.7641,25.928,25.6366,25.6366,338300.0
2006-05-31 15:00:00,28.15,28.19,28.03,28.14,167100.0,25.6366,25.673,25.5273,25.6275,167100.0
2006-05-31 15:30:00,28.14,28.26,28.02,28.24,352300.0,25.6275,25.7368,25.5182,25.7186,352300.0
2006-06-01 09:30:00,28.26,28.65,28.14,28.42,458600.0,25.7368,26.092,25.6275,25.8825,458600.0
2006-06-01 10:00:00,28.43,28.44,28.2,28.37,316000.0,25.8916,25.9007,25.6821,25.837,316000.0
2006-06-01 10:30:00,28.39,28.72,28.38,28.63,230400.0,25.8552,26.1557,25.8461,26.0737,230400.0
2006-06-01 11:00:00,28.63,28.75,28.56,28.68,127000.0,26.0737,26.183,26.01,26.1193,127000.0
2006-06-01 11:30:00,28.68,28.85,28.66,28.75,213900.0,26.1193,26.2741,26.1011,26.183,213900.0
2006-06-01 12:00:00,28.76,28.77,28.65,28.74,109500.0,26.1921,26.2012,26.092,26.1739,109500.0
2006-06-01 12:30:00,28.74,28.86,28.6,28.62,77000.0,26.1739,26.2832,26.0464,26.0646,77000.0
2006-06-01 13:00:00,28.62,28.75,28.6,28.75,75200.0,26.0646,26.183,26.0464,26.183,75200.0
2006-06-01 13:30:00,28.75,28.75,28.61,28.65,102200.0,26.183,26.183,26.0555,26.092,102200.0
2006-06-01 14:00:00,28.66,28.76,28.59,28.65,208300.0,26.1011,26.1921,26.0373,26.092,208300.0
2006-06-01 14:30:00,28.65,28.73,28.64,28.67,76900.0,26.092,26.1648,26.0829,26.1102,76900.0
2006-06-01 15:00:00,28.68,28.79,28.66,28.78,164400.0,26.1193,26.2195,26.1011,26.2104,164400.0
2006-06-01 15:30:00,28.78,28.88,28.72,28.76,437000.0,26.2104,26.3014,26.1557,26.1921,437000.0
2006-06-02 09:30:00,29.02,29.26,28.52,28.61,566400.0,26.4289,26.6475,25.9736,26.0555,566400.0
2006-06-02 10:00:00,28.61,29.0,28.56,28.75,331000.0,26.0555,26.4107,26.01,26.183,331000.0
2006-06-02 10:30:00,28.75,29.06,28.74,28.84,365600.0,26.183,26.4654,26.1739,26.265,365600.0
2006-06-02 11:00:00,28.85,28.92,28.64,28.71,267400.0,26.2741,26.3379,26.0829,26.1466,267400.0
2006-06-02 11:30:00,28.71,28.95,28.46,28.56,304400.0,26.1466,26.3652,25.9189,26.01,304400.0
2006-06-02 12:00:00,28.55,28.66,28.52,28.63,166300.0,26.0009,26.1011,25.9736,26.0737,166300.0
2006-06-02 12:30:00,28.63,28.66,28.55,28.57,88100.0,26.0737,26.1011,26.0009,26.0191,88100.0
2006-06-02 13:00:00,28.57,28.79,28.57,28.78,82800.0,26.0191,26.2195,26.0191,26.2104,82800.0
2006-06-02 13:30:00,28.79,28.79,28.64,28.69,71100.0,26.2195,26.2195,26.0829,26.1284,71100.0
2006-06-02 14:00:00,28.68,28.78,28.62,28.7,285200.0,26.1193,26.2104,26.0646,26.1375,285200.0
2006-06-02 14:30:00,28.7,28.88,28.67,28.82,125200.0,26.1375,26.3014,26.1102,26.2468,125200.0
2006-06-02 15:00:00,28.81,28.86,28.75,28.8,134200.0,26.2377,26.2832,26.183,26.2286,134200.0
2006-06-02 15:30:00,28.8,28.89,28.78,28.81,278300.0,26.2286,26.3105,26.2104,26.2377,278300.0
2006-06-05 09:30:00,28.51,28.6,28.0,28.14,377800.0,25.9645,26.0464,25.5,25.6275,377800.0
2006-06-05 10:00:00,28.16,28.16,27.9,27.92,373400.0,25.6457,25.6457,25.4089,25.4271,373400.0
2006-06-05 10:30:00,27.92,28.15,27.85,28.07,323900.0,25.4271,25.6366,25.3634,25.5637,323900.0
2006-06-05 11:00:00,28.08,28.11,28.01,28.04,139200.0,25.5729,25.6002,25.5091,25.5364,139200.0
2006-06-05 11:30:00,28.04,28.04,27.82,27.96,305700.0,25.5364,25.5364,25.3361,25.4636,305700.0
2006-06-05 12:00:00,27.96,27.96,27.83,27.83,185200.0,25.4636,25.4636,25.3452,25.3452,185200.0
2006-06-05 12:30:00,27.83,27.83,27.73,27.78,188400.0,25.3452,25.3452,25.2541,25.2996,188400.0
2006-06-05 13:00:00,27.78,27.78,27.52,27.62,428700.0,25.2996,25.2996,25.0629,25.1539,428700.0
2006-06-05 13:30:00,27.61,27.64,27.47,27.48,389300.0,25.1448,25.1721,25.0173,25.0264,389300.0
2006-06-05 14:00:00,27.48,27.5,27.29,27.29,414500.0,25.0264,25.0446,24.8534,24.8534,414500.0
2006-06-05 14:30:00,27.29,27.52,27.1,27.5,714700.0,24.8534,25.0629,24.6804,25.0446,714700.0
2006-06-05 15:00:00,27.5,27.68,27.44,27.65,569400.0,25.0446,25.2086,24.99,25.1812,569400.0
2006-06-05 15:30:00,27.64,27.76,27.51,27.51,976000.0,25.1721,25.2814,25.0537,25.0537,976000.0
2006-06-06 09:30:00,27.24,27.3,26.56,26.58,901400.0,24.8079,24.8625,24.1886,24.2068,901400.0
2006-06-06 10:00:00,26.58,26.8,26.4,26.66,789400.0,24.2068,24.4071,24.0429,24.2796,789400.0
2006-06-06 10:30:00,26.67,26.75,26.33,26.35,467800.0,24.2887,24.3616,23.9791,23.9973,467800.0
2006-06-06 11:00:00,26.36,26.45,25.94,26.0,756900.0,24.0064,24.0884,23.6239,23.6786,756900.0
2006-06-06 11:30:00,26.0,26.03,25.72,25.98,648700.0,23.6786,23.7059,23.4236,23.6604,648700.0
2006-06-06 12:00:00,25.97,26.12,25.76,25.92,590400.0,23.6512,23.7879,23.46,23.6057,590400.0
2006-06-06 12:30:00,25.92,26.44,25.91,26.32,561100.0,23.6057,24.0793,23.5966,23.97,561100.0
2006-06-06 13:00:00,26.32,26.36,26.11,26.21,268000.0,23.97,24.0064,23.7787,23.8698,268000.0
2006-06-06 13:30:00,26.21,26.37,26.1,26.26,325200.0,23.8698,24.0155,23.7696,23.9154,325200.0
2006-06-06 14:00:00,26.24,26.26,26.1,26.19,270100.0,23.8971,23.9154,23.7696,23.8516,270100.0
2006-06-06 14:30:00,26.18,26.4,26.18,26.19,565000.0,23.8425,24.0429,23.8425,23.8516,565000.0
2006-06-06 15:00:00,26.2,26.54,26.2,26.45,672700.0,23.8607,24.1704,23.8607,24.0884,672700.0
2006-06-06 15:30:00,26.45,26.69,26.43,26.55,1030200.0,24.0884,24.307,24.0702,24.1795,1030200.0
2006-06-07 09:30:00,26.45,26.77,26.34,26.76,545900.0,24.0884,24.3798,23.9882,24.3707,545900.0
2006-06-07 10:00:00,26.76,27.21,26.76,27.08,656500.0,24.3707,24.7805,24.3707,24.6621,656500.0
2006-06-07 10:30:00,27.06,27.12,26.78,26.85,351600.0,24.6439,24.6986,24.3889,24.4527,351600.0
2006-06-07 11:00:00,26.84,26.92,26.71,26.87,317900.0,24.4436,24.5164,24.3252,24.4709,317900.0
2006-06-07 11:30:00,26.85,26.88,26.71,26.82,315100.0,24.4527,24.48,24.3252,24.4254,315100.0
2006-06-07 12:00:00,26.82,26.83,26.74,26.83,177400.0,24.4254,24.4345,24.3525,24.4345,177400.0
2006-06-07 12:30:00,26.82,26.98,26.82,26.86,226300.0,24.4254,24.5711,24.4254,24.4618,226300.0
2006-06-07 13:00:00,26.85,26.93,26.83,26.9,137200.0,24.4527,24.5255,24.4345,24.4982,137200.0
2006-06-07 13:30:00,26.88,26.89,26.72,26.84,180900.0,24.48,24.4891,24.3343,24.4436,180900.0
2006-06-07 14:00:00,26.81,26.83,26.61,26.71,185700.0,24.4162,24.4345,24.2341,24.3252,185700.0
2006-06-07 14:30:00,26.73,26.75,26.46,26.51,237900.0,24.3434,24.3616,24.0975,24.143,237900.0
2006-06-07 15:00:00,26.5,26.54,26.35,26.38,358600.0,24.1339,24.1704,23.9973,24.0246,358600.0
2006-06-07 15:30:00,26.38,26.62,26.31,26.45,475300.0,24.0246,24.2432,23.9609,24.0884,475300.0
2006-06-08 09:30:00,26.6,26.98,26.3,26.63,513900.0,24.225,24.5711,23.9518,24.2523,513900.0
2006-06-08 10:00:00,26.63,26.85,26.53,26.55,541900.0,24.2523,24.4527,24.1612,24.1795,541900.0
2006-06-08 10:30:00,26.55,26.57,26.25,26.36,529000.0,24.1795,24.1977,23.9062,24.0064,529000.0
2006-06-08 11:00:00,26.35,26.56,26.2,26.27,411900.0,23.9973,24.1886,23.8607,23.9245,411900.0
2006-06-08 11:30:00,26.25,26.47,26.07,26.14,440000.0,23.9062,24.1066,23.7423,23.8061,440000.0
2006-06-08 12:00:00,26.13,26.62,26.06,26.14,372900.0,23.797,24.2432,23.7332,23.8061,372900.0
2006-06-08 12:30:00,26.1,26.5,26.09,26.45,259000.0,23.7696,24.1339,23.7605,24.0884,259000.0
2006-06-08 13:00:00,26.46,26.51,26.26,26.37,183100.0,24.0975,24.143,23.9154,24.0155,183100.0
2006-06-08 13:30:00,26.37,26.77,26.33,26.75,245600.0,24.0155,24.3798,23.9791,24.3616,245600.0
2006-06-08 14:00:00,26.78,26.87,26.64,26.85,374200.0,24.3889,24.4709,24.2614,24.4527,374200.0
2006-06-08 14:30:00,26.85,26.99,26.63,26.69,261500.0,24.4527,24.5802,24.2523,24.307,261500.0
2006-06-08 15:00:00,26.69,27.0,26.69,26.87,294400.0,24.307,24.5893,24.307,24.4709,294400.0
2006-06-08 15:30:00,26.86,26.98,26.82,26.93,479400.0,24.4618,24.5711,24.4254,24.5255,479400.0
2006-06-09 09:30:00,27.2,27.28,26.95,27.17,321800.0,24.7714,24.8443,24.5437,24.7441,321800.0
2006-06-09 10:00:00,27.19,27.35,26.97,27.34,274200.0,24.7623,24.908,24.562,24.8989,274200.0
2006-06-09 10:30:00,27.35,27.53,27.12,27.23,316500.0,24.908,25.072,24.6986,24.7987,316500.0
2006-06-09 11:00:00,27.26,27.46,27.18,27.43,177400.0,24.8261,25.0082,24.7532,24.9809,177400.0
2006-06-09 11:30:00,27.43,27.48,26.96,27.08,171500.0,24.9809,25.0264,24.5529,24.6621,171500.0
2006-06-09 12:00:00,27.08,27.18,27.02,27.04,137500.0,24.6621,24.7532,24.6075,24.6257,137500.0
2006-06-09 12:30:00,27.03,27.1,26.87,26.9,130700.0,24.6166,24.6804,24.4709,24.4982,130700.0
2006-06-09 13:00:00,26.9,26.93,26.77,26.85,139300.0,24.4982,24.5255,24.3798,24.4527,139300.0
2006-06-09 13:30:00,26.83,27.21,26.79,27.14,195600.0,24.4345,24.7805,24.398,24.7168,195600.0
2006-06-09 14:00:00,27.14,27.19,27.07,27.16,110800.0,24.7168,24.7623,24.653,24.735,110800.0
2006-06-09 14:30:00,27.16,27.25,27.14,27.15,100700.0,24.735,24.817,24.7168,24.7259,100700.0
2006-06-09 15:00:00,27.15,27.21,27.1,27.16,101800.0,24.7259,24.7805,24.6804,24.735,101800.0
2006-06-09 15:30:00,27.15,27.26,27.05,27.13,388800.0,24.7259,24.8261,24.6348,24.7077,388800.0
2006-06-12 09:30:00,27.05,27.16,26.6,26.95,367700.0,24.6348,24.735,24.225,24.5437,367700.0
2006-06-12 10:00:00,26.93,26.93,26.51,26.51,269400.0,24.5255,24.5255,24.143,24.143,269400.0
2006-06-12 10:30:00,26.51,26.79,26.51,26.65,141500.0,24.143,24.398,24.143,24.2705,141500.0
2006-06-12 11:00:00,26.64,26.7,26.46,26.5,255300.0,24.2614,24.3161,24.0975,24.1339,255300.0
2006-06-12 11:30:00,26.49,26.69,26.48,26.64,154000.0,24.1248,24.307,24.1157,24.2614,154000.0
2006-06-12 12:00:00,26.64,26.65,26.47,26.57,82000.0,24.2614,24.2705,24.1066,24.1977,82000.0
2006-06-12 12:30:00,26.56,26.57,26.47,26.5,50300.0,24.1886,24.1977,24.1066,24.1339,50300.0
2006-06-12 13:00:00,26.49,26.55,26.43,26.45,81600.0,24.1248,24.1795,24.0702,24.0884,81600.0
2006-06-12 13:30:00,26.46,26.52,26.37,26.45,91400.0,24.0975,24.1521,24.0155,24.0884,91400.0
2006-06-12 14:00:00,26.43,26.47,26.34,26.38,122300.0,24.0702,24.1066,23.9882,24.0246,122300.0
2006-06-12 14:30:00,26.38,26.46,26.31,26.4,186900.0,24.0246,24.0975,23.9609,24.0429,186900.0
2006-06-12 15:00:00,26.39,26.41,26.25,26.25,122900.0,24.0337,24.052,23.9062,23.9062,122900.0
2006-06-12 15:30:00,26.27,26.29,26.15,26.19,305500.0,23.9245,23.9427,23.8152,23.8516,305500.0
2006-06-13 09:30:00,25.97,26.51,25.88,26.37,544200.0,23.6512,24.143,23.5693,24.0155,544200.0
2006-06-13 10:00:00,26.37,26.39,25.55,25.81,404300.0,24.0155,24.0337,23.2687,23.5055,404300.0
2006-06-13 10:30:00,25.84,25.86,25.51,25.67,346700.0,23.5329,23.5511,23.2323,23.378,346700.0
2006-06-13 11:00:00,25.68,25.86,25.59,25.74,275400.0,23.3871,23.5511,23.3052,23.4418,275400.0
2006-06-13 11:30:00,25.75,26.04,25.74,26.04,241300.0,23.4509,23.715,23.4418,23.715,241300.0
2006-06-13 12:00:00,26.09,26.19,25.87,25.89,205100.0,23.7605,23.8516,23.5602,23.5784,205100.0
2006-06-13 12:30:00,25.89,25.99,25.75,25.78,114000.0,23.5784,23.6695,23.4509,23.4782,114000.0
2006-06-13 13:00:00,25.78,25.78,25.58,25.66,173300.0,23.4782,23.4782,23.2961,23.3689,173300.0
2006-06-13 13:30:00,25.66,25.86,25.55,25.78,214400.0,23.3689,23.5511,23.2687,23.4782,214400.0
2006-06-13 14:00:00,25.78,25.79,25.53,25.64,181900.0,23.4782,23.4873,23.2505,23.3507,181900.0
2006-06-13 14:30:00,25.65,25.66,25.39,25.45,375900.0,23.3598,23.3689,23.123,23.1777,375900.0
2006-06-13 15:00:00,25.44,25.65,25.3,25.58,404300.0,23.1686,23.3598,23.0411,23.2961,404300.0
2006-06-13 15:30:00,25.6,25.78,25.5,25.53,645200.0,23.3143,23.4782,23.2232,23.2505,645200.0
2006-06-14 09:30:00,25.49,25.88,25.3,25.8,917700.0,23.2141,23.5693,23.0411,23.4964,917700.0
2006-06-14 10:00:00,25.75,26.23,25.69,25.81,762100.0,23.4509,23.888,23.3962,23.5055,762100.0
2006-06-14 10:30:00,25.81,25.94,25.75,25.82,291700.0,23.5055,23.6239,23.4509,23.5146,291700.0
2006-06-14 11:00:00,25.82,25.89,25.69,25.82,299000.0,23.5146,23.5784,23.3962,23.5146,299000.0
2006-06-14 11:30:00,25.8,25.91,25.66,25.75,228400.0,23.4964,23.5966,23.3689,23.4509,228400.0
2006-06-14 12:00:00,25.73,25.77,25.6,25.61,152200.0,23.4327,23.4691,23.3143,23.3234,152200.0
2006-06-14 12:30:00,25.61,25.68,25.55,25.66,125200.0,23.3234,23.3871,23.2687,23.3689,125200.0
2006-06-14 13:00:00,25.66,25.66,25.5,25.6,264200.0,23.3689,23.3689,23.2232,23.3143,264200.0
2006-06-14 13:30:00,25.58,25.59,25.43,25.59,208100.0,23.2961,23.3052,23.1595,23.3052,208100.0
2006-06-14 14:00:00,25.59,25.68,25.4,25.56,210300.0,23.3052,23.3871,23.1321,23.2779,210300.0
2006-06-14 14:30:00,25.61,25.69,25.5,25.6,285500.0,23.3234,23.3962,23.2232,23.3143,285500.0
2006-06-14 15:00:00,25.59,25.67,25.54,25.59,233500.0,23.3052,23.378,23.2596,23.3052,233500.0
2006-06-14 15:30:00,25.59,25.75,25.58,25.72,567600.0,23.3052,23.4509,23.2961,23.4236,567600.0
2006-06-15 09:30:00,26.03,26.75,25.86,26.6,905200.0,23.7059,24.3616,23.5511,24.225,905200.0
2006-06-15 10:00:00,26.59,26.76,26.53,26.57,451400.0,24.2159,24.3707,24.1612,24.1977,451400.0
2006-06-15 10:30:00,26.54,26.69,26.49,26.63,197100.0,24.1704,24.307,24.1248,24.2523,197100.0
2006-06-15 11:00:00,26.64,26.87,26.64,26.85,307800.0,24.2614,24.4709,24.2614,24.4527,307800.0
2006-06-15 11:30:00,26.85,27.01,26.85,27.0,330800.0,24.4527,24.5984,24.4527,24.5893,330800.0
2006-06-15 12:00:00,27.01,27.02,26.89,26.94,246200.0,24.5984,24.6075,24.4891,24.5346,246200.0
2006-06-15 12:30:00,26.94,26.95,26.87,26.9,142800.0,24.5346,24.5437,24.4709,24.4982,142800.0
2006-06-15 13:00:00,26.9,27.0,26.84,26.86,241000.0,24.4982,24.5893,24.4436,24.4618,241000.0
2006-06-15 13:30:00,26.89,26.91,26.75,26.91,200200.0,24.4891,24.5073,24.3616,24.5073,200200.0
2006-06-15 14:00:00,26.91,27.0,26.85,26.95,299100.0,24.5073,24.5893,24.4527,24.5437,299100.0
2006-06-15 14:30:00,26.95,27.16,26.95,27.08,504100.0,24.5437,24.735,24.5437,24.6621,504100.0
2006-06-15 15:00:00,27.08,27.53,27.07,27.47,513300.0,24.6621,25.072,24.653,25.0173,513300.0
2006-06-15 15:30:00,27.47,27.56,27.16,27.33,642700.0,25.0173,25.0993,24.735,24.8898,642700.0
2006-06-16 09:30:00,27.02,27.63,26.9,27.21,798000.0,24.6075,25.163,24.4982,24.7805,798000.0
2006-06-16 10:00:00,27.21,27.25,26.77,26.8,359300.0,24.7805,24.817,24.3798,24.4071,359300.0
2006-06-16 10:30:00,26.8,27.27,26.8,27.18,548400.0,24.4071,24.8352,24.4071,24.7532,548400.0
2006-06-16 11:00:00,27.16,27.3,27.01,27.03,210700.0,24.735,24.8625,24.5984,24.6166,210700.0
2006-06-16 11:30:00,27.03,27.17,26.95,27.1,147900.0,24.6166,24.7441,24.5437,24.6804,147900.0
2006-06-16 12:00:00,27.09,27.18,27.07,27.14,163700.0,24.6712,24.7532,24.653,24.7168,163700.0
2006-06-16 12:30:00,27.14,27.14,26.85,26.95,190800.0,24.7168,24.7168,24.4527,24.5437,190800.0
2006-06-16 13:00:00,26.95,27.02,26.87,27.0,83000.0,24.5437,24.6075,24.4709,24.5893,83000.0
2006-06-16 13:30:00,27.0,27.05,26.93,27.03,83000.0,24.5893,24.6348,24.5255,24.6166,83000.0
2006-06-16 14:00:00,27.03,27.08,26.98,26.98,142700.0,24.6166,24.6621,24.5711,24.5711,142700.0
2006-06-16 14:30:00,26.98,27.03,26.9,27.01,149800.0,24.5711,24.6166,24.4982,24.5984,149800.0
2006-06-16 15:00:00,27.01,27.18,27.01,27.17,172900.0,24.5984,24.7532,24.5984,24.7441,172900.0
2006-06-16 15:30:00,27.15,27.3,27.14,27.19,409600.0,24.7259,24.8625,24.7168,24.7623,409600.0
2006-06-19 09:30:00,27.25,27.53,27.1,27.31,249700.0,24.817,25.072,24.6804,24.8716,249700.0
2006-06-19 10:00:00,27.34,27.34,26.76,26.8,230500.0,24.8989,24.8989,24.3707,24.4071,230500.0
2006-06-19 10:30:00,26.78,26.94,26.69,26.87,217800.0,24.3889,24.5346,24.307,24.4709,217800.0
2006-06-19 11:00:00,26.88,27.08,26.8,26.82,179100.0,24.48,24.6621,24.4071,24.4254,179100.0
2006-06-19 11:30:00,26.81,26.96,26.7,26.7,143100.0,24.4162,24.5529,24.3161,24.3161,143100.0
2006-06-19 12:00:00,26.72,26.8,26.65,26.72,135600.0,24.3343,24.4071,24.2705,24.3343,135600.0
2006-06-19 12:30:00,26.72,26.77,26.62,26.62,76600.0,24.3343,24.3798,24.2432,24.2432,76600.0
2006-06-19 13:00:00,26.63,26.63,26.35,26.46,239100.0,24.2523,24.2523,23.9973,24.0975,239100.0
2006-06-19 13:30:00,26.47,26.5,26.25,26.42,197300.0,24.1066,24.1339,23.9062,24.0611,197300.0
2006-06-19 14:00:00,26.43,26.67,26.41,26.61,165700.0,24.0702,24.2887,24.052,24.2341,165700.0
2006-06-19 14:30:00,26.61,26.61,26.38,26.48,157400.0,24.2341,24.2341,24.0246,24.1157,157400.0
2006-06-19 15:00:00,26.49,26.79,26.46,26.7,180100.0,24.1248,24.398,24.0975,24.3161,180100.0
2006-06-19 15:30:00,26.71,26.77,26.5,26.55,288300.0,24.3252,24.3798,24.1339,24.1795,288300.0
2006-06-20 09:30:00,26.9,26.91,26.52,26.58,663100.0,24.4982,24.5073,24.1521,24.2068,663100.0
2006-06-20 10:00:00,26.6,26.66,26.12,26.15,486900.0,24.225,24.2796,23.7879,23.8152,486900.0
2006-06-20 10:30:00,26.14,26.3,26.08,26.26,340400.0,23.8061,23.9518,23.7514,23.9154,340400.0
2006-06-20 11:00:00,26.25,26.48,26.23,26.48,177200.0,23.9062,24.1157,23.888,24.1157,177200.0
2006-06-20 11:30:00,26.47,26.49,26.32,26.34,106700.0,24.1066,24.1248,23.97,23.9882,106700.0
2006-06-20 12:00:00,26.35,26.41,26.3,26.35,166600.0,23.9973,24.052,23.9518,23.9973,166600.0
2006-06-20 12:30:00,26.35,26.35,26.18,26.26,156700.0,23.9973,23.9973,23.8425,23.9154,156700.0
2006-06-20 13:00:00,26.24,26.34,26.18,26.21,107800.0,23.8971,23.9882,23.8425,23.8698,107800.0
2006-06-20 13:30:00,26.2,26.22,26.11,26.18,129400.0,23.8607,23.8789,23.7787,23.8425,129400.0
2006-06-20 14:00:00,26.17,26.18,26.1,26.13,147500.0,23.8334,23.8425,23.7696,23.797,147500.0
2006-06-20 14:30:00,26.13,26.22,26.08,26.19,187800.0,23.797,23.8789,23.7514,23.8516,187800.0
2006-06-20 15:00:00,26.19,26.19,26.09,26.11,196400.0,23.8516,23.8516,23.7605,23.7787,196400.0
2006-06-20 15:30:00,26.1,26.11,25.94,26.02,389900.0,23.7696,23.7787,23.6239,23.6968,389900.0
2006-06-21 09:30:00,26.18,26.48,26.05,26.43,523800.0,23.8425,24.1157,23.7241,24.0702,523800.0
2006-06-21 10:00:00,26.43,26.66,26.43,26.58,282300.0,24.0702,24.2796,24.0702,24.2068,282300.0
2006-06-21 10:30:00,26.6,26.65,26.47,26.48,318400.0,24.225,24.2705,24.1066,24.1157,318400.0
2006-06-21 11:00:00,26.48,26.8,26.47,26.78,255900.0,24.1157,24.4071,24.1066,24.3889,255900.0
2006-06-21 11:30:00,26.78,26.83,26.7,26.75,213000.0,24.3889,24.4345,24.3161,24.3616,213000.0
2006-06-21 12:00:00,26.75,26.86,26.7,26.74,233300.0,24.3616,24.4618,24.3161,24.3525,233300.0
2006-06-21 12:30:00,26.76,26.81,26.73,26.8,158300.0,24.3707,24.4162,24.3434,24.4071,158300.0
2006-06-21 13:00:00,26.8,26.89,26.78,26.86,135600.0,24.4071,24.4891,24.3889,24.4618,135600.0
2006-06-21 13:30:00,26.85,27.04,26.83,26.97,197500.0,24.4527,24.6257,24.4345,24.562,197500.0
2006-06-21 14:00:00,26.95,27.09,26.93,26.99,128700.0,24.5437,24.6712,24.5255,24.5802,128700.0
2006-06-21 14:30:00,27.0,27.06,26.82,26.88,122000.0,24.5893,24.6439,24.4254,24.48,122000.0
2006-06-21 15:00:00,26.87,26.87,26.69,26.69,238000.0,24.4709,24.4709,24.307,24.307,238000.0
2006-06-21 15:30:00,26.69,26.95,26.65,26.89,625000.0,24.307,24.5437,24.2705,24.4891,625000.0
2006-06-22 09:30:00,26.78,26.78,26.56,26.77,296600.0,24.3889,24.3889,24.1886,24.3798,296600.0
2006-06-22 10:00:00,26.76,26.87,26.64,26.74,236900.0,24.3707,24.4709,24.2614,24.3525,236900.0
2006-06-22 10:30:00,26.75,26.9,26.67,26.82,148700.0,24.3616,24.4982,24.2887,24.4254,148700.0
2006-06-22 11:00:00,26.84,26.94,26.78,26.91,88300.0,24.4436,24.5346,24.3889,24.5073,88300.0
2006-06-22 11:30:00,26.91,27.09,26.78,26.81,170900.0,24.5073,24.6712,24.3889,24.4162,170900.0
2006-06-22 12:00:00,26.8,26.85,26.72,26.74,85000.0,24.4071,24.4527,24.3343,24.3525,85000.0
2006-06-22 12:30:00,26.74,26.8,26.4,26.57,800400.0,24.3525,24.4071,24.0429,24.1977,800400.0
2006-06-22 13:00:00,26.55,26.58,26.44,26.46,152000.0,24.1795,24.2068,24.0793,24.0975,152000.0
2006-06-22 13:30:00,26.45,26.45,26.29,26.35,177600.0,24.0884,24.0884,23.9427,23.9973,177600.0
2006-06-22 14:00:00,26.34,26.37,26.25,26.27,221800.0,23.9882,24.0155,23.9062,23.9245,221800.0
2006-06-22 14:30:00,26.28,26.36,26.25,26.31,201700.0,23.9336,24.0064,23.9062,23.9609,201700.0
2006-06-22 15:00:00,26.31,26.51,26.26,26.46,306700.0,23.9609,24.143,23.9154,24.0975,306700.0
2006-06-22 15:30:00,26.46,26.54,26.42,26.45,423500.0,24.0975,24.1704,24.0611,24.0884,423500.0
2006-06-23 09:30:00,26.4,26.53,26.17,26.38,323400.0,24.0429,24.1612,23.8334,24.0246,323400.0
2006-06-23 10:00:00,26.41,26.75,26.37,26.64,258700.0,24.052,24.3616,24.0155,24.2614,258700.0
2006-06-23 10:30:00,26.67,26.75,26.63,26.75,220000.0,24.2887,24.3616,24.2523,24.3616,220000.0
2006-06-23 11:00:00,26.77,26.86,26.74,26.8,202300.0,24.3798,24.4618,24.3525,24.4071,202300.0
2006-06-23 11:30:00,26.82,26.82,26.55,26.56,349700.0,24.4254,24.4254,24.1795,24.1886,349700.0
2006-06-23 12:00:00,26.55,26.69,26.52,26.6,311600.0,24.1795,24.307,24.1521,24.225,311600.0
2006-06-23 12:30:00,26.6,26.75,26.58,26.75,270300.0,24.225,24.3616,24.2068,24.3616,270300.0
2006-06-23 13:00:00,26.75,26.84,26.74,26.74,90500.0,24.3616,24.4436,24.3525,24.3525,90500.0
2006-06-23 13:30:00,26.74,26.79,26.7,26.71,116700.0,24.3525,24.398,24.3161,24.3252,116700.0
2006-06-23 14:00:00,26.71,26.71,26.54,26.57,122900.0,24.3252,24.3252,24.1704,24.1977,122900.0
2006-06-23 14:30:00,26.56,26.62,26.4,26.4,113500.0,24.1886,24.2432,24.0429,24.0429,113500.0
2006-06-23 15:00:00,26.4,26.44,26.31,26.41,249000.0,24.0429,24.0793,23.9609,24.052,249000.0
2006-06-23 15:30:00,26.4,26.47,26.35,26.44,205700.0,24.0429,24.1066,23.9973,24.0793,205700.0
2006-06-26 09:30:00,26.66,26.68,26.32,26.61,376900.0,24.2796,24.2979,23.97,24.2341,376900.0
2006-06-26 10:00:00,26.49,27.47,26.49,27.44,813500.0,24.1248,25.0173,24.1248,24.99,813500.0
2006-06-26 10:30:00,27.4,27.5,27.15,27.19,448500.0,24.9536,25.0446,24.7259,24.7623,448500.0
2006-06-26 11:00:00,27.19,27.23,27.14,27.18,196300.0,24.7623,24.7987,24.7168,24.7532,196300.0
2006-06-26 11:30:00,27.18,27.23,26.98,27.03,176000.0,24.7532,24.7987,24.5711,24.6166,176000.0
2006-06-26 12:00:00,27.04,27.04,26.92,26.92,103200.0,24.6257,24.6257,24.5164,24.5164,103200.0
2006-06-26 12:30:00,26.91,27.0,26.86,26.99,128900.0,24.5073,24.5893,24.4618,24.5802,128900.0
2006-06-26 13:00:00,26.99,27.09,26.89,26.91,153800.0,24.5802,24.6712,24.4891,24.5073,153800.0
2006-06-26 13:30:00,26.91,26.93,26.79,26.81,88300.0,24.5073,24.5255,24.398,24.4162,88300.0
2006-06-26 14:00:00,26.82,26.91,26.82,26.89,152800.0,24.4254,24.5073,24.4254,24.4891,152800.0
2006-06-26 14:30:00,26.89,27.03,26.86,26.87,197700.0,24.4891,24.6166,24.4618,24.4709,197700.0
2006-06-26 15:00:00,26.87,27.01,26.86,27.01,195400.0,24.4709,24.5984,24.4618,24.5984,195400.0
2006-06-26 15:30:00,27.02,27.1,26.9,26.95,581900.0,24.6075,24.6804,24.4982,24.5437,581900.0
2006-06-27 09:30:00,26.9,27.0,26.41,26.53,513000.0,24.4982,24.5893,24.052,24.1612,513000.0
2006-06-27 10:00:00,26.51,26.77,26.15,26.41,680500.0,24.143,24.3798,23.8152,24.052,680500.0
2006-06-27 10:30:00,26.39,26.6,26.37,26.48,258700.0,24.0337,24.225,24.0155,24.1157,258700.0
2006-06-27 11:00:00,26.48,26.5,26.3,26.37,233800.0,24.1157,24.1339,23.9518,24.0155,233800.0
2006-06-27 11:30:00,26.37,26.41,26.1,26.17,246700.0,24.0155,24.052,23.7696,23.8334,246700.0
2006-06-27 12:00:00,26.17,26.21,26.02,26.1,224600.0,23.8334,23.8698,23.6968,23.7696,224600.0
2006-06-27 12:30:00,26.1,26.21,25.99,26.2,221900.0,23.7696,23.8698,23.6695,23.8607,221900.0
2006-06-27 13:00:00,26.2,26.37,26.15,26.35,162300.0,23.8607,24.0155,23.8152,23.9973,162300.0
2006-06-27 13:30:00,26.36,26.44,26.19,26.28,343300.0,24.0064,24.0793,23.8516,23.9336,343300.0
2006-06-27 14:00:00,26.28,26.34,26.1,26.1,240300.0,23.9336,23.9882,23.7696,23.7696,240300.0
2006-06-27 14:30:00,26.1,26.19,26.03,26.09,234800.0,23.7696,23.8516,23.7059,23.7605,234800.0
2006-06-27 15:00:00,26.08,26.23,26.05,26.18,136000.0,23.7514,23.888,23.7241,23.8425,136000.0
2006-06-27 15:30:00,26.19,26.2,25.93,25.97,361100.0,23.8516,23.8607,23.6148,23.6512,361100.0
2006-06-28 09:30:00,26.0,26.07,25.5,25.64,483100.0,23.6786,23.7423,23.2232,23.3507,483100.0
2006-06-28 10:00:00,25.64,25.73,25.47,25.54,306200.0,23.3507,23.4327,23.1959,23.2596,306200.0
2006-06-28 10:30:00,25.54,25.56,25.36,25.46,264600.0,23.2596,23.2779,23.0957,23.1868,264600.0
2006-06-28 11:00:00,25.45,25.48,25.36,25.43,189500.0,23.1777,23.205,23.0957,23.1595,189500.0
2006-06-28 11:30:00,25.43,25.49,25.38,25.48,122100.0,23.1595,23.2141,23.1139,23.205,122100.0
2006-06-28 12:00:00,25.49,25.55,25.44,25.5,147200.0,23.2141,23.2687,23.1686,23.2232,147200.0
2006-06-28 12:30:00,25.5,25.54,25.42,25.44,174000.0,23.2232,23.2596,23.1504,23.1686,174000.0
2006-06-28 13:00:00,25.43,25.46,25.36,25.38,163400.0,23.1595,23.1868,23.0957,23.1139,163400.0
2006-06-28 13:30:00,25.38,25.46,25.35,25.46,259400.0,23.1139,23.1868,23.0866,23.1868,259400.0
2006-06-28 14:00:00,25.46,25.6,25.43,25.56,185000.0,23.1868,23.3143,23.1595,23.2779,185000.0
2006-06-28 14:30:00,25.53,25.65,25.53,25.6,250400.0,23.2505,23.3598,23.2505,23.3143,250400.0
2006-06-28 15:00:00,25.6,25.71,25.52,25.6,203200.0,23.3143,23.4145,23.2414,23.3143,203200.0
2006-06-28 15:30:00,25.59,25.65,25.53,25.61,310000.0,23.3052,23.3598,23.2505,23.3234,310000.0
2006-06-29 09:30:00,25.67,25.8,25.51,25.58,291900.0,23.378,23.4964,23.2323,23.2961,291900.0
2006-06-29 10:00:00,25.6,25.62,25.44,25.55,263000.0,23.3143,23.3325,23.1686,23.2687,263000.0
2006-06-29 10:30:00,25.55,25.62,25.45,25.5,206100.0,23.2687,23.3325,23.1777,23.2232,206100.0
2006-06-29 11:00:00,25.5,25.5,25.33,25.36,234100.0,23.2232,23.2232,23.0684,23.0957,234100.0
2006-06-29 11:30:00,25.35,25.37,25.1,25.16,290600.0,23.0866,23.1048,22.8589,22.9136,290600.0
2006-06-29 12:00:00,25.19,25.26,25.1,25.12,249900.0,22.9409,23.0046,22.8589,22.8771,249900.0
2006-06-29 12:30:00,25.13,25.19,25.11,25.16,129500.0,22.8862,22.9409,22.868,22.9136,129500.0
2006-06-29 13:00:00,25.16,25.25,25.15,25.21,164500.0,22.9136,22.9955,22.9045,22.9591,164500.0
2006-06-29 13:30:00,25.21,25.32,25.19,25.29,140600.0,22.9591,23.0593,22.9409,23.032,140600.0
2006-06-29 14:00:00,25.3,25.93,25.25,25.62,784200.0,23.0411,23.6148,22.9955,23.3325,784200.0
2006-06-29 14:30:00,25.62,25.91,25.41,25.8,815700.0,23.3325,23.5966,23.1412,23.4964,815700.0
2006-06-29 15:00:00,25.8,26.18,25.79,26.16,755500.0,23.4964,23.8425,23.4873,23.8243,755500.0
2006-06-29 15:30:00,26.17,26.24,26.08,26.24,730700.0,23.8334,23.8971,23.7514,23.8971,730700.0
2006-06-30 09:30:00,26.3,26.37,25.55,25.58,675100.0,23.9518,24.0155,23.2687,23.2961,675100.0
2006-06-30 10:00:00,25.6,25.8,25.4,25.49,512900.0,23.3143,23.4964,23.1321,23.2141,512900.0
2006-06-30 10:30:00,25.49,25.78,25.46,25.78,247100.0,23.2141,23.4782,23.1868,23.4782,247100.0
2006-06-30 11:00:00,25.78,25.89,25.71,25.71,270400.0,23.4782,23.5784,23.4145,23.4145,270400.0
2006-06-30 11:30:00,25.73,25.77,25.63,25.74,141700.0,23.4327,23.4691,23.3416,23.4418,141700.0
2006-06-30 12:00:00,25.75,25.8,25.71,25.75,95200.0,23.4509,23.4964,23.4145,23.4509,95200.0
2006-06-30 12:30:00,25.75,25.77,25.69,25.74,203000.0,23.4509,23.4691,23.3962,23.4418,203000.0
2006-06-30 13:00:00,25.75,25.77,25.66,25.73,104200.0,23.4509,23.4691,23.3689,23.4327,104200.0
2006-06-30 13:30:00,25.73,25.76,25.69,25.76,143000.0,23.4327,23.46,23.3962,23.46,143000.0
2006-06-30 14:00:00,25.75,25.77,25.73,25.76,200000.0,23.4509,23.4691,23.4327,23.46,200000.0
2006-06-30 14:30:00,25.76,25.81,25.7,25.8,199700.0,23.46,23.5055,23.4054,23.4964,199700.0
2006-06-30 15:00:00,25.8,25.8,25.54,25.56,331300.0,23.4964,23.4964,23.2596,23.2779,331300.0
2006-06-30 15:30:00,25.56,25.62,25.44,25.55,587800.0,23.2779,23.3325,23.1686,23.2687,587800.0
2006-07-03 09:30:00,25.81,25.81,25.5,25.5,244600.0,23.5055,23.5055,23.2232,23.2232,244600.0
2006-07-03 10:00:00,25.51,25.51,25.32,25.36,189100.0,23.2323,23.2323,23.0593,23.0957,189100.0
2006-07-03 10:30:00,25.36,25.39,25.27,25.35,144600.0,23.0957,23.123,23.0137,23.0866,144600.0
2006-07-03 11:00:00,25.35,25.4,25.26,25.38,84600.0,23.0866,23.1321,23.0046,23.1139,84600.0
2006-07-03 11:30:00,25.38,25.39,25.3,25.32,72700.0,23.1139,23.123,23.0411,23.0593,72700.0
2006-07-03 12:00:00,25.32,25.39,25.31,25.37,84100.0,23.0593,23.123,23.0502,23.1048,84100.0
2006-07-03 12:30:00,25.37,25.65,25.37,25.63,207200.0,23.1048,23.3598,23.1048,23.3416,207200.0
2006-07-03 13:00:00,25.65,25.66,25.65,25.66,11200.0,23.3598,23.3689,23.3598,23.3689,11200.0
2006-07-03 13:30:00,25.66,25.66,25.66,25.66,0.0,23.3689,23.3689,23.3689,23.3689,0.0
2006-07-03 14:00:00,25.66,25.66,25.66,25.66,0.0,23.3689,23.3689,23.3689,23.3689,0.0
2006-07-03 14:30:00,25.66,25.66,25.66,25.66,0.0,23.3689,23.3689,23.3689,23.3689,0.0
2006-07-03 15:00:00,25.66,25.66,25.66,25.66,0.0,23.3689,23.3689,23.3689,23.3689,0.0
2006-07-03 15:30:00,25.66,25.66,25.66,25.66,0.0,23.3689,23.3689,23.3689,23.3689,0.0
2006-07-05 09:30:00,25.45,25.45,25.12,25.2,308900.0,23.1777,23.1777,22.8771,22.95,308900.0
2006-07-05 10:00:00,25.2,25.24,25.05,25.17,274000.0,22.95,22.9864,22.8134,22.9227,274000.0
2006-07-05 10:30:00,25.16,25.19,25.01,25.05,215500.0,22.9136,22.9409,22.777,22.8134,215500.0
2006-07-05 11:00:00,25.03,25.06,24.93,24.97,242400.0,22.7952,22.8225,22.7041,22.7405,242400.0
2006-07-05 11:30:00,24.98,25.33,24.95,25.26,175500.0,22.7496,23.0684,22.7223,23.0046,175500.0
2006-07-05 12:00:00,25.26,25.31,25.23,25.27,98000.0,23.0046,23.0502,22.9773,23.0137,98000.0
2006-07-05 12:30:00,25.27,25.29,25.22,25.26,88300.0,23.0137,23.032,22.9682,23.0046,88300.0
2006-07-05 13:00:00,25.26,25.4,25.25,25.32,119800.0,23.0046,23.1321,22.9955,23.0593,119800.0
2006-07-05 13:30:00,25.31,25.33,25.09,25.11,174800.0,23.0502,23.0684,22.8498,22.868,174800.0
2006-07-05 14:00:00,25.09,25.14,25.05,25.1,120100.0,22.8498,22.8954,22.8134,22.8589,120100.0
2006-07-05 14:30:00,25.1,25.22,25.1,25.19,133000.0,22.8589,22.9682,22.8589,22.9409,133000.0
2006-07-05 15:00:00,25.19,25.19,25.06,25.1,174800.0,22.9409,22.9409,22.8225,22.8589,174800.0
2006-07-05 15:30:00,25.09,25.24,25.05,25.23,312900.0,22.8498,22.9864,22.8134,22.9773,312900.0
2006-07-06 09:30:00,25.14,25.45,25.11,25.24,421300.0,22.8954,23.1777,22.868,22.9864,421300.0
2006-07-06 10:00:00,25.23,25.68,25.23,25.53,625100.0,22.9773,23.3871,22.9773,23.2505,625100.0
2006-07-06 10:30:00,25.53,25.65,25.52,25.61,283900.0,23.2505,23.3598,23.2414,23.3234,283900.0
2006-07-06 11:00:00,25.63,25.75,25.62,25.73,274600.0,23.3416,23.4509,23.3325,23.4327,274600.0
2006-07-06 11:30:00,25.74,25.79,25.69,25.69,333100.0,23.4418,23.4873,23.3962,23.3962,333100.0
2006-07-06 12:00:00,25.7,25.7,25.43,25.5,183800.0,23.4054,23.4054,23.1595,23.2232,183800.0
2006-07-06 12:30:00,25.5,25.59,25.45,25.5,145700.0,23.2232,23.3052,23.1777,23.2232,145700.0
2006-07-06 13:00:00,25.51,25.77,25.5,25.7,186700.0,23.2323,23.4691,23.2232,23.4054,186700.0
2006-07-06 13:30:00,25.72,25.78,25.66,25.71,119200.0,23.4236,23.4782,23.3689,23.4145,119200.0
2006-07-06 14:00:00,25.7,25.79,25.63,25.67,244100.0,23.4054,23.4873,23.3416,23.378,244100.0
2006-07-06 14:30:00,25.67,25.76,25.58,25.7,195400.0,23.378,23.46,23.2961,23.4054,195400.0
2006-07-06 15:00:00,25.7,25.77,25.69,25.73,190300.0,23.4054,23.4691,23.3962,23.4327,190300.0
2006-07-06 15:30:00,25.72,25.88,25.69,25.8,488000.0,23.4236,23.5693,23.3962,23.4964,488000.0
2006-07-07 09:30:00,25.83,26.57,25.66,26.5,783500.0,23.5237,24.1977,23.3689,24.1339,783500.0
2006-07-07 10:00:00,26.5,26.58,26.31,26.4,304800.0,24.1339,24.2068,23.9609,24.0429,304800.0
2006-07-07 10:30:00,26.39,26.4,26.08,26.09,297700.0,24.0337,24.0429,23.7514,23.7605,297700.0
2006-07-07 11:00:00,26.11,26.16,26.06,26.1,1019600.0,23.7787,23.8243,23.7332,23.7696,1019600.0
2006-07-07 11:30:00,26.1,26.2,26.03,26.06,217500.0,23.7696,23.8607,23.7059,23.7332,217500.0
2006-07-07 12:00:00,26.07,26.18,26.05,26.17,121200.0,23.7423,23.8425,23.7241,23.8334,121200.0
2006-07-07 12:30:00,26.17,26.2,26.09,26.11,119000.0,23.8334,23.8607,23.7605,23.7787,119000.0
2006-07-07 13:00:00,26.1,26.12,25.95,25.99,192000.0,23.7696,23.7879,23.633,23.6695,192000.0
2006-07-07 13:30:00,25.98,25.98,25.9,25.92,107800.0,23.6604,23.6604,23.5875,23.6057,107800.0
2006-07-07 14:00:00,25.91,26.04,25.9,25.96,133700.0,23.5966,23.715,23.5875,23.6421,133700.0
2006-07-07 14:30:00,25.96,25.97,25.84,25.87,261300.0,23.6421,23.6512,23.5329,23.5602,261300.0
2006-07-07 15:00:00,25.86,25.88,25.75,25.82,165300.0,23.5511,23.5693,23.4509,23.5146,165300.0
2006-07-07 15:30:00,25.81,25.88,25.8,25.83,302800.0,23.5055,23.5693,23.4964,23.5237,302800.0
2006-07-10 09:30:00,25.86,26.08,25.63,25.75,242500.0,23.5511,23.7514,23.3416,23.4509,242500.0
2006-07-10 10:00:00,25.73,25.82,25.53,25.63,144200.0,23.4327,23.5146,23.2505,23.3416,144200.0
2006-07-10 10:30:00,25.6,25.95,25.56,25.84,149800.0,23.3143,23.633,23.2779,23.5329,149800.0
2006-07-10 11:00:00,25.86,25.86,25.71,25.76,118300.0,23.5511,23.5511,23.4145,23.46,118300.0
2006-07-10 11:30:00,25.76,25.79,25.66,25.78,89800.0,23.46,23.4873,23.3689,23.4782,89800.0
2006-07-10 12:00:00,25.78,25.8,25.7,25.79,67600.0,23.4782,23.4964,23.4054,23.4873,67600.0
2006-07-10 12:30:00,25.77,25.8,25.74,25.77,69100.0,23.4691,23.4964,23.4418,23.4691,69100.0
2006-07-10 13:00:00,25.77,25.8,25.73,25.79,60200.0,23.4691,23.4964,23.4327,23.4873,60200.0
2006-07-10 13:30:00,25.8,25.91,25.76,25.86,70200.0,23.4964,23.5966,23.46,23.5511,70200.0
2006-07-10 14:00:00,25.86,25.93,25.78,25.8,168200.0,23.5511,23.6148,23.4782,23.4964,168200.0
2006-07-10 14:30:00,25.78,25.78,25.65,25.73,85800.0,23.4782,23.4782,23.3598,23.4327,85800.0
2006-07-10 15:00:00,25.73,25.78,25.7,25.77,99000.0,23.4327,23.4782,23.4054,23.4691,99000.0
2006-07-10 15:30:00,25.76,25.82,25.74,25.76,176100.0,23.46,23.5146,23.4418,23.46,176100.0
2006-07-11 09:30:00,25.7,25.7,25.44,25.55,258500.0,23.4054,23.4054,23.1686,23.2687,258500.0
2006-07-11 10:00:00,25.55,25.63,25.45,25.57,224900.0,23.2687,23.3416,23.1777,23.287,224900.0
2006-07-11 10:30:00,25.57,25.57,25.45,25.49,166000.0,23.287,23.287,23.1777,23.2141,166000.0
2006-07-11 11:00:00,25.49,25.54,25.48,25.54,188900.0,23.2141,23.2596,23.205,23.2596,188900.0
2006-07-11 11:30:00,25.52,25.54,25.35,25.36,199100.0,23.2414,23.2596,23.0866,23.0957,199100.0
2006-07-11 12:00:00,25.36,25.52,25.29,25.51,212800.0,23.0957,23.2414,23.032,23.2323,212800.0
2006-07-11 12:30:00,25.51,25.51,25.35,25.35,106500.0,23.2323,23.2323,23.0866,23.0866,106500.0
2006-07-11 13:00:00,25.36,25.36,25.26,25.31,167400.0,23.0957,23.0957,23.0046,23.0502,167400.0
2006-07-11 13:30:00,25.3,25.42,25.25,25.41,128500.0,23.0411,23.1504,22.9955,23.1412,128500.0
2006-07-11 14:00:00,25.41,25.64,25.41,25.56,148300.0,23.1412,23.3507,23.1412,23.2779,148300.0
2006-07-11 14:30:00,25.56,25.56,25.36,25.37,120800.0,23.2779,23.2779,23.0957,23.1048,120800.0
2006-07-11 15:00:00,25.36,25.53,25.34,25.49,179500.0,23.0957,23.2505,23.0775,23.2141,179500.0
2006-07-11 15:30:00,25.5,25.61,25.49,25.59,295200.0,23.2232,23.3234,23.2141,23.3052,295200.0
2006-07-12 09:30:00,25.55,25.76,25.39,25.42,176800.0,23.2687,23.46,23.123,23.1504,176800.0
2006-07-12 10:00:00,25.42,25.44,25.15,25.18,230000.0,23.1504,23.1686,22.9045,22.9318,230000.0
2006-07-12 10:30:00,25.16,25.17,25.02,25.02,139300.0,22.9136,22.9227,22.7861,22.7861,139300.0
2006-07-12 11:00:00,25.0,25.03,24.88,24.97,314100.0,22.7679,22.7952,22.6586,22.7405,314100.0
2006-07-12 11:30:00,24.99,25.08,24.98,25.06,64000.0,22.7587,22.8407,22.7496,22.8225,64000.0
2006-07-12 12:00:00,25.05,25.09,24.85,24.86,142100.0,22.8134,22.8498,22.6312,22.6404,142100.0
2006-07-12 12:30:00,24.87,24.94,24.8,24.81,142700.0,22.6495,22.7132,22.5857,22.5948,142700.0
2006-07-12 13:00:00,24.81,24.83,24.66,24.67,187100.0,22.5948,22.613,22.4582,22.4673,187100.0
2006-07-12 13:30:00,24.69,24.78,24.61,24.64,187800.0,22.4855,22.5675,22.4127,22.44,187800.0
2006-07-12 14:00:00,24.63,24.8,24.63,24.74,97900.0,22.4309,22.5857,22.4309,22.5311,97900.0
2006-07-12 14:30:00,24.74,24.77,24.61,24.63,142100.0,22.5311,22.5584,22.4127,22.4309,142100.0
2006-07-12 15:00:00,24.63,24.79,24.62,24.76,204500.0,22.4309,22.5766,22.4218,22.5493,204500.0
2006-07-12 15:30:00,24.76,24.8,24.67,24.67,388500.0,22.5493,22.5857,22.4673,22.4673,388500.0
2006-07-13 09:30:00,24.42,24.53,24.26,24.39,400700.0,22.2396,22.3398,22.0939,22.2123,400700.0
2006-07-13 10:00:00,24.39,24.52,24.34,24.45,206400.0,22.2123,22.3307,22.1668,22.267,206400.0
2006-07-13 10:30:00,24.45,24.77,24.45,24.64,272800.0,22.267,22.5584,22.267,22.44,272800.0
2006-07-13 11:00:00,24.61,24.98,24.6,24.89,181800.0,22.4127,22.7496,22.4036,22.6677,181800.0
2006-07-13 11:30:00,24.89,25.0,24.67,24.76,275100.0,22.6677,22.7679,22.4673,22.5493,275100.0
2006-07-13 12:00:00,24.76,24.94,24.74,24.83,190200.0,22.5493,22.7132,22.5311,22.613,190200.0
2006-07-13 12:30:00,24.85,24.88,24.67,24.69,67500.0,22.6312,22.6586,22.4673,22.4855,67500.0
2006-07-13 13:00:00,24.69,24.73,24.49,24.52,129800.0,22.4855,22.522,22.3034,22.3307,129800.0
2006-07-13 13:30:00,24.53,24.58,24.47,24.52,76400.0,22.3398,22.3854,22.2852,22.3307,76400.0
2006-07-13 14:00:00,24.51,24.62,24.48,24.52,96100.0,22.3216,22.4218,22.2943,22.3307,96100.0
2006-07-13 14:30:00,24.54,24.54,24.39,24.46,141200.0,22.3489,22.3489,22.2123,22.2761,141200.0
2006-07-13 15:00:00,24.44,24.53,24.33,24.5,237300.0,22.2579,22.3398,22.1577,22.3125,237300.0
2006-07-13 15:30:00,24.49,24.62,24.49,24.57,489600.0,22.3034,22.4218,22.3034,22.3762,489600.0
2006-07-14 09:30:00,23.75,24.05,23.73,23.73,778000.0,21.6295,21.9027,21.6112,21.6112,778000.0
2006-07-14 10:00:00,23.73,24.02,23.67,23.9,723800.0,21.6112,21.8754,21.5566,21.7661,723800.0
2006-07-14 10:30:00,23.9,24.16,23.87,24.05,781100.0,21.7661,22.0029,21.7387,21.9027,781100.0
2006-07-14 11:00:00,24.04,24.08,23.83,23.87,530300.0,21.8936,21.93,21.7023,21.7387,530300.0
2006-07-14 11:30:00,23.87,23.88,23.66,23.76,632600.0,21.7387,21.7479,21.5475,21.6386,632600.0
2006-07-14 12:00:00,23.77,23.78,23.67,23.72,240100.0,21.6477,21.6568,21.5566,21.6021,240100.0
2006-07-14 12:30:00,23.71,23.79,23.67,23.75,234200.0,21.593,21.6659,21.5566,21.6295,234200.0
2006-07-14 13:00:00,23.77,23.77,23.67,23.71,251800.0,21.6477,21.6477,21.5566,21.593,251800.0
2006-07-14 13:30:00,23.71,23.78,23.69,23.7,283500.0,21.593,21.6568,21.5748,21.5839,283500.0
2006-07-14 14:00:00,23.7,23.75,23.66,23.72,183100.0,21.5839,21.6295,21.5475,21.6021,183100.0
2006-07-14 14:30:00,23.72,23.79,23.68,23.75,186800.0,21.6021,21.6659,21.5657,21.6295,186800.0
2006-07-14 15:00:00,23.75,23.85,23.69,23.69,468700.0,21.6295,21.7205,21.5748,21.5748,468700.0
2006-07-14 15:30:00,23.7,23.77,23.67,23.7,709500.0,21.5839,21.6477,21.5566,21.5839,709500.0
2006-07-17 09:30:00,23.7,23.96,23.66,23.72,389500.0,21.5839,21.8207,21.5475,21.6021,389500.0
2006-07-17 10:00:00,23.7,23.75,23.49,23.49,415500.0,21.5839,21.6295,21.3927,21.3927,415500.0
2006-07-17 10:30:00,23.49,23.59,23.34,23.58,262300.0,21.3927,21.4837,21.2561,21.4746,262300.0
2006-07-17 11:00:00,23.58,23.73,23.43,23.53,307500.0,21.4746,21.6112,21.338,21.4291,307500.0
2006-07-17 11:30:00,23.53,23.61,23.39,23.4,211900.0,21.4291,21.502,21.3016,21.3107,211900.0
2006-07-17 12:00:00,23.4,23.48,23.3,23.38,235400.0,21.3107,21.3836,21.2196,21.2925,235400.0
2006-07-17 12:30:00,23.39,23.41,23.3,23.32,162700.0,21.3016,21.3198,21.2196,21.2379,162700.0
2006-07-17 13:00:00,23.34,23.39,23.3,23.37,114600.0,21.2561,21.3016,21.2196,21.2834,114600.0
2006-07-17 13:30:00,23.37,23.42,23.33,23.4,77300.0,21.2834,21.3289,21.247,21.3107,77300.0
2006-07-17 14:00:00,23.42,23.45,23.38,23.4,168200.0,21.3289,21.3562,21.2925,21.3107,168200.0
2006-07-17 14:30:00,23.42,23.43,23.29,23.32,193400.0,21.3289,21.338,21.2105,21.2379,193400.0
2006-07-17 15:00:00,23.31,23.34,23.29,23.31,246100.0,21.2287,21.2561,21.2105,21.2287,246100.0
2006-07-17 15:30:00,23.3,23.44,23.3,23.39,416700.0,21.2196,21.3471,21.2196,21.3016,416700.0
2006-07-18 09:30:00,23.35,23.6,23.2,23.34,331600.0,21.2652,21.4929,21.1286,21.2561,331600.0
2006-07-18 10:00:00,23.34,23.36,23.1,23.13,323100.0,21.2561,21.2743,21.0375,21.0648,323100.0
2006-07-18 10:30:00,23.13,23.15,22.56,22.63,606700.0,21.0648,21.083,20.5457,20.6095,606700.0
2006-07-18 11:00:00,22.59,22.74,22.59,22.64,325100.0,20.573,20.7096,20.573,20.6186,325100.0
2006-07-18 11:30:00,22.65,22.7,22.53,22.56,200800.0,20.6277,20.6732,20.5184,20.5457,200800.0
2006-07-18 12:00:00,22.56,22.59,22.49,22.59,408100.0,20.5457,20.573,20.482,20.573,408100.0
2006-07-18 12:30:00,22.56,22.65,22.47,22.48,360500.0,20.5457,20.6277,20.4637,20.4729,360500.0
2006-07-18 13:00:00,22.48,22.53,22.32,22.41,385400.0,20.4729,20.5184,20.3271,20.4091,385400.0
2006-07-18 13:30:00,22.4,22.41,22.22,22.3,2000400.0,20.4,20.4091,20.2361,20.3089,2000400.0
2006-07-18 14:00:00,22.3,22.46,22.26,22.41,349200.0,20.3089,20.4546,20.2725,20.4091,349200.0
2006-07-18 14:30:00,22.42,22.69,22.3,22.63,354100.0,20.4182,20.6641,20.3089,20.6095,354100.0
2006-07-18 15:00:00,22.63,22.63,22.41,22.54,431200.0,20.6095,20.6095,20.4091,20.5275,431200.0
2006-07-18 15:30:00,22.55,22.85,22.48,22.71,652400.0,20.5366,20.8098,20.4729,20.6823,652400.0
2006-07-19 09:30:00,22.81,23.19,22.73,23.16,670900.0,20.7734,21.1195,20.7005,21.0921,670900.0
2006-07-19 10:00:00,23.18,23.58,23.17,23.34,1156200.0,21.1104,21.4746,21.1012,21.2561,1156200.0
2006-07-19 10:30:00,23.34,23.95,23.26,23.5,676600.0,21.2561,21.8116,21.1832,21.4018,676600.0
2006-07-19 11:00:00,23.5,23.66,23.45,23.46,417300.0,21.4018,21.5475,21.3562,21.3654,417300.0
2006-07-19 11:30:00,23.46,23.46,23.22,23.27,480000.0,21.3654,21.3654,21.1468,21.1923,480000.0
2006-07-19 12:00:00,23.28,23.35,23.16,23.29,396300.0,21.2014,21.2652,21.0921,21.2105,396300.0
2006-07-19 12:30:00,23.29,23.52,23.29,23.47,285900.0,21.2105,21.42,21.2105,21.3745,285900.0
2006-07-19 13:00:00,23.48,23.69,23.43,23.66,441700.0,21.3836,21.5748,21.338,21.5475,441700.0
2006-07-19 13:30:00,23.66,23.69,23.45,23.45,209400.0,21.5475,21.5748,21.3562,21.3562,209400.0
2006-07-19 14:00:00,23.45,23.62,23.45,23.57,169100.0,21.3562,21.5111,21.3562,21.4655,169100.0
2006-07-19 14:30:00,23.59,23.72,23.5,23.7,227400.0,21.4837,21.6021,21.4018,21.5839,227400.0
2006-07-19 15:00:00,23.69,23.8,23.56,23.69,321000.0,21.5748,21.675,21.4564,21.5748,321000.0
2006-07-19 15:30:00,23.68,23.72,23.57,23.62,620200.0,21.5657,21.6021,21.4655,21.5111,620200.0
2006-07-20 09:30:00,23.6,24.09,23.57,23.8,584400.0,21.4929,21.9391,21.4655,21.675,584400.0
2006-07-20 10:00:00,23.78,23.8,23.35,23.59,599500.0,21.6568,21.675,21.2652,21.4837,599500.0
2006-07-20 10:30:00,23.58,23.66,23.4,23.51,189600.0,21.4746,21.5475,21.3107,21.4109,189600.0
2006-07-20 11:00:00,23.52,23.52,23.11,23.13,273700.0,21.42,21.42,21.0466,21.0648,273700.0
2006-07-20 11:30:00,23.13,23.17,23.0,23.17,368500.0,21.0648,21.1012,20.9464,21.1012,368500.0
2006-07-20 12:00:00,23.17,23.18,23.02,23.15,274000.0,21.1012,21.1104,20.9646,21.083,274000.0
2006-07-20 12:30:00,23.16,23.16,22.95,22.96,122100.0,21.0921,21.0921,20.9009,20.91,122100.0
2006-07-20 13:00:00,22.98,23.0,22.93,22.94,111600.0,20.9282,20.9464,20.8827,20.8918,111600.0
2006-07-20 13:30:00,22.94,22.99,22.86,22.96,94200.0,20.8918,20.9373,20.8189,20.91,94200.0
2006-07-20 14:00:00,22.93,23.17,22.89,22.9,284600.0,20.8827,21.1012,20.8462,20.8554,284600.0
2006-07-20 14:30:00,22.89,23.01,22.86,22.91,107500.0,20.8462,20.9555,20.8189,20.8645,107500.0
2006-07-20 15:00:00,22.91,22.95,22.83,22.86,184100.0,20.8645,20.9009,20.7916,20.8189,184100.0
2006-07-20 15:30:00,22.86,22.95,22.83,22.92,341200.0,20.8189,20.9009,20.7916,20.8736,341200.0
2006-07-21 09:30:00,22.85,22.85,22.26,22.36,409000.0,20.8098,20.8098,20.2725,20.3636,409000.0
2006-07-21 10:00:00,22.36,22.44,22.27,22.33,298300.0,20.3636,20.4364,20.2816,20.3362,298300.0
2006-07-21 10:30:00,22.33,22.73,22.33,22.64,383200.0,20.3362,20.7005,20.3362,20.6186,383200.0
2006-07-21 11:00:00,22.64,22.64,22.46,22.5,167200.0,20.6186,20.6186,20.4546,20.4911,167200.0
2006-07-21 11:30:00,22.48,22.53,22.42,22.46,156900.0,20.4729,20.5184,20.4182,20.4546,156900.0
2006-07-21 12:00:00,22.45,22.53,22.39,22.53,238300.0,20.4455,20.5184,20.3909,20.5184,238300.0
2006-07-21 12:30:00,22.53,22.55,22.4,22.44,119600.0,20.5184,20.5366,20.4,20.4364,119600.0
2006-07-21 13:00:00,22.43,22.6,22.37,22.48,109100.0,20.4273,20.5821,20.3727,20.4729,109100.0
2006-07-21 13:30:00,22.46,22.79,22.46,22.75,179000.0,20.4546,20.7552,20.4546,20.7187,179000.0
2006-07-21 14:00:00,22.75,22.97,22.72,22.97,265300.0,20.7187,20.9191,20.6914,20.9191,265300.0
2006-07-21 14:30:00,22.97,23.17,22.92,22.94,348300.0,20.9191,21.1012,20.8736,20.8918,348300.0
2006-07-21 15:00:00,22.93,22.98,22.79,22.85,218800.0,20.8827,20.9282,20.7552,20.8098,218800.0
2006-07-21 15:30:00,22.83,22.92,22.75,22.78,409700.0,20.7916,20.8736,20.7187,20.7461,409700.0
2006-07-24 09:30:00,23.0,23.33,22.97,23.14,246300.0,20.9464,21.247,20.9191,21.0739,246300.0
2006-07-24 10:00:00,23.14,23.34,23.08,23.3,194800.0,21.0739,21.2561,21.0193,21.2196,194800.0
2006-07-24 10:30:00,23.29,23.5,23.21,23.48,183000.0,21.2105,21.4018,21.1377,21.3836,183000.0
2006-07-24 11:00:00,23.49,23.72,23.46,23.65,227700.0,21.3927,21.6021,21.3654,21.5384,227700.0
2006-07-24 11:30:00,23.65,24.04,23.63,23.93,470800.0,21.5384,21.8936,21.5202,21.7934,470800.0
2006-07-24 12:00:00,23.93,23.97,23.76,23.76,222600.0,21.7934,21.8298,21.6386,21.6386,222600.0
2006-07-24 12:30:00,23.76,23.76,23.57,23.61,209100.0,21.6386,21.6386,21.4655,21.502,209100.0
2006-07-24 13:00:00,23.59,23.76,23.59,23.74,129200.0,21.4837,21.6386,21.4837,21.6204,129200.0
2006-07-24 13:30:00,23.75,23.85,23.7,23.71,89100.0,21.6295,21.7205,21.5839,21.593,89100.0
2006-07-24 14:00:00,23.7,23.74,23.61,23.64,81700.0,21.5839,21.6204,21.502,21.5293,81700.0
2006-07-24 14:30:00,23.64,23.79,23.62,23.72,162700.0,21.5293,21.6659,21.5111,21.6021,162700.0
2006-07-24 15:00:00,23.71,23.83,23.7,23.82,219700.0,21.593,21.7023,21.5839,21.6932,219700.0
2006-07-24 15:30:00,23.82,23.9,23.82,23.89,391100.0,21.6932,21.7661,21.6932,21.757,391100.0
2006-07-25 09:30:00,23.42,24.1,23.3,24.1,404300.0,21.3289,21.9482,21.2196,21.9482,404300.0
2006-07-25 10:00:00,24.09,24.99,24.09,24.6,875500.0,21.9391,22.7587,21.9391,22.4036,875500.0
2006-07-25 10:30:00,24.6,24.61,24.23,24.34,378300.0,22.4036,22.4127,22.0666,22.1668,378300.0
2006-07-25 11:00:00,24.33,24.44,24.17,24.26,246000.0,22.1577,22.2579,22.012,22.0939,246000.0
2006-07-25 11:30:00,24.25,24.25,23.93,23.96,170300.0,22.0848,22.0848,21.7934,21.8207,170300.0
2006-07-25 12:00:00,23.97,24.11,23.82,24.1,204200.0,21.8298,21.9573,21.6932,21.9482,204200.0
2006-07-25 12:30:00,24.1,24.25,24.09,24.11,135400.0,21.9482,22.0848,21.9391,21.9573,135400.0
2006-07-25 13:00:00,24.11,24.27,24.09,24.25,158200.0,21.9573,22.103,21.9391,22.0848,158200.0
2006-07-25 13:30:00,24.25,24.31,24.14,24.21,188500.0,22.0848,22.1395,21.9846,22.0484,188500.0
2006-07-25 14:00:00,24.24,24.26,24.1,24.14,164300.0,22.0757,22.0939,21.9482,21.9846,164300.0
2006-07-25 14:30:00,24.15,24.41,24.15,24.33,262900.0,21.9937,22.2305,21.9937,22.1577,262900.0
2006-07-25 15:00:00,24.34,24.75,24.34,24.67,359600.0,22.1668,22.5402,22.1668,22.4673,359600.0
2006-07-25 15:30:00,24.68,24.72,24.42,24.54,448000.0,22.4764,22.5129,22.2396,22.3489,448000.0
2006-07-26 09:30:00,24.27,24.43,23.87,24.15,413700.0,22.103,22.2487,21.7387,21.9937,413700.0
2006-07-26 10:00:00,24.15,24.25,23.95,24.24,326000.0,21.9937,22.0848,21.8116,22.0757,326000.0
2006-07-26 10:30:00,24.25,24.47,24.21,24.25,400200.0,22.0848,22.2852,22.0484,22.0848,400200.0
2006-07-26 11:00:00,24.25,24.31,24.17,24.23,245700.0,22.0848,22.1395,22.012,22.0666,245700.0
2006-07-26 11:30:00,24.23,24.48,24.22,24.46,238200.0,22.0666,22.2943,22.0575,22.2761,238200.0
2006-07-26 12:00:00,24.45,24.81,24.44,24.56,356900.0,22.267,22.5948,22.2579,22.3671,356900.0
2006-07-26 12:30:00,24.55,24.64,24.51,24.62,125500.0,22.358,22.44,22.3216,22.4218,125500.0
2006-07-26 13:00:00,24.62,24.79,24.59,24.69,135300.0,22.4218,22.5766,22.3945,22.4855,135300.0
2006-07-26 13:30:00,24.69,24.86,24.62,24.79,195500.0,22.4855,22.6404,22.4218,22.5766,195500.0
2006-07-26 14:00:00,24.79,24.89,24.64,24.77,230900.0,22.5766,22.6677,22.44,22.5584,230900.0
2006-07-26 14:30:00,24.76,24.98,24.76,24.83,241200.0,22.5493,22.7496,22.5493,22.613,241200.0
2006-07-26 15:00:00,24.82,24.83,24.65,24.74,460100.0,22.6039,22.613,22.4491,22.5311,460100.0
2006-07-26 15:30:00,24.74,24.8,24.69,24.75,415700.0,22.5311,22.5857,22.4855,22.5402,415700.0
2006-07-27 09:30:00,24.9,25.5,24.86,24.87,532800.0,22.6768,23.2232,22.6404,22.6495,532800.0
2006-07-27 10:00:00,24.88,25.19,24.65,25.0,622300.0,22.6586,22.9409,22.4491,22.7679,622300.0
2006-07-27 10:30:00,25.0,25.16,24.88,25.05,206800.0,22.7679,22.9136,22.6586,22.8134,206800.0
2006-07-27 11:00:00,25.05,25.11,24.95,25.03,323400.0,22.8134,22.868,22.7223,22.7952,323400.0
2006-07-27 11:30:00,25.01,25.05,24.82,24.85,188900.0,22.777,22.8134,22.6039,22.6312,188900.0
2006-07-27 12:00:00,24.85,25.02,24.83,25.0,158000.0,22.6312,22.7861,22.613,22.7679,158000.0
2006-07-27 12:30:00,24.99,25.05,24.92,24.93,126300.0,22.7587,22.8134,22.695,22.7041,126300.0
2006-07-27 13:00:00,24.92,24.95,24.75,24.81,211600.0,22.695,22.7223,22.5402,22.5948,211600.0
2006-07-27 13:30:00,24.8,24.81,24.54,24.54,166500.0,22.5857,22.5948,22.3489,22.3489,166500.0
2006-07-27 14:00:00,24.54,24.6,24.36,24.6,183300.0,22.3489,22.4036,22.185,22.4036,183300.0
2006-07-27 14:30:00,24.6,24.68,24.47,24.6,128700.0,22.4036,22.4764,22.2852,22.4036,128700.0
2006-07-27 15:00:00,24.6,24.62,24.36,24.39,179200.0,22.4036,22.4218,22.185,22.2123,179200.0
2006-07-27 15:30:00,24.4,24.67,24.35,24.57,320400.0,22.2214,22.4673,22.1759,22.3762,320400.0
2006-07-28 09:30:00,24.81,25.36,24.81,25.11,467900.0,22.5948,23.0957,22.5948,22.868,467900.0
2006-07-28 10:00:00,25.12,25.41,25.06,25.24,461100.0,22.8771,23.1412,22.8225,22.9864,461100.0
2006-07-28 10:30:00,25.24,25.52,25.21,25.5,270200.0,22.9864,23.2414,22.9591,23.2232,270200.0
2006-07-28 11:00:00,25.5,25.7,25.49,25.66,317800.0,23.2232,23.4054,23.2141,23.3689,317800.0
2006-07-28 11:30:00,25.67,25.9,25.57,25.81,571600.0,23.378,23.5875,23.287,23.5055,571600.0
2006-07-28 12:00:00,25.81,25.81,25.61,25.66,274700.0,23.5055,23.5055,23.3234,23.3689,274700.0
2006-07-28 12:30:00,25.66,25.79,25.62,25.79,202700.0,23.3689,23.4873,23.3325,23.4873,202700.0
2006-07-28 13:00:00,25.79,25.82,25.61,25.65,242400.0,23.4873,23.5146,23.3234,23.3598,242400.0
2006-07-28 13:30:00,25.65,25.66,25.4,25.45,164800.0,23.3598,23.3689,23.1321,23.1777,164800.0
2006-07-28 14:00:00,25.45,25.6,25.42,25.56,110200.0,23.1777,23.3143,23.1504,23.2779,110200.0
2006-07-28 14:30:00,25.56,25.65,25.53,25.56,136200.0,23.2779,23.3598,23.2505,23.2779,136200.0
2006-07-28 15:00:00,25.57,25.57,25.48,25.51,124900.0,23.287,23.287,23.205,23.2323,124900.0
2006-07-28 15:30:00,25.51,25.63,25.47,25.51,364300.0,23.2323,23.3416,23.1959,23.2323,364300.0
2006-07-31 09:30:00,25.43,25.43,25.0,25.26,272100.0,23.1595,23.1595,22.7679,23.0046,272100.0
2006-07-31 10:00:00,25.26,25.4,25.11,25.39,270000.0,23.0046,23.1321,22.868,23.123,270000.0
2006-07-31 10:30:00,25.39,25.45,25.25,25.36,191900.0,23.123,23.1777,22.9955,23.0957,191900.0
2006-07-31 11:00:00,25.36,25.54,25.33,25.45,326200.0,23.0957,23.2596,23.0684,23.1777,326200.0
2006-07-31 11:30:00,25.44,25.52,25.41,25.46,138700.0,23.1686,23.2414,23.1412,23.1868,138700.0
2006-07-31 12:00:00,25.45,25.63,25.4,25.49,183500.0,23.1777,23.3416,23.1321,23.2141,183500.0
2006-07-31 12:30:00,25.46,25.5,25.38,25.46,115500.0,23.1868,23.2232,23.1139,23.1868,115500.0
2006-07-31 13:00:00,25.47,25.54,25.45,25.52,208300.0,23.1959,23.2596,23.1777,23.2414,208300.0
2006-07-31 13:30:00,25.51,25.64,25.5,25.64,135700.0,23.2323,23.3507,23.2232,23.3507,135700.0
2006-07-31 14:00:00,25.64,25.65,25.53,25.6,99700.0,23.3507,23.3598,23.2505,23.3143,99700.0
2006-07-31 14:30:00,25.6,25.61,25.46,25.48,227400.0,23.3143,23.3234,23.1868,23.205,227400.0
2006-07-31 15:00:00,25.47,25.58,25.43,25.55,178700.0,23.1959,23.2961,23.1595,23.2687,178700.0
2006-07-31 15:30:00,25.56,25.69,25.53,25.61,438900.0,23.2779,23.3962,23.2505,23.3234,438900.0
2006-08-01 09:30:00,25.39,25.5,25.05,25.25,211100.0,23.123,23.2232,22.8134,22.9955,211100.0
2006-08-01 10:00:00,25.33,25.43,24.94,25.09,405700.0,23.0684,23.1595,22.7132,22.8498,405700.0
2006-08-01 10:30:00,25.09,25.14,24.93,24.95,215900.0,22.8498,22.8954,22.7041,22.7223,215900.0
2006-08-01 11:00:00,24.94,25.1,24.93,25.08,159400.0,22.7132,22.8589,22.7041,22.8407,159400.0
2006-08-01 11:30:00,25.08,25.16,25.03,25.16,87200.0,22.8407,22.9136,22.7952,22.9136,87200.0
2006-08-01 12:00:00,25.15,25.35,25.15,25.29,150100.0,22.9045,23.0866,22.9045,23.032,150100.0
2006-08-01 12:30:00,25.29,25.38,25.27,25.38,87800.0,23.032,23.1139,23.0137,23.1139,87800.0
2006-08-01 13:00:00,25.38,25.5,25.36,25.5,119600.0,23.1139,23.2232,23.0957,23.2232,119600.0
2006-08-01 13:30:00,25.5,25.67,25.45,25.67,180600.0,23.2232,23.378,23.1777,23.378,180600.0
2006-08-01 14:00:00,25.67,25.79,25.63,25.66,233600.0,23.378,23.4873,23.3416,23.3689,233600.0
2006-08-01 14:30:00,25.67,25.78,25.66,25.77,208100.0,23.378,23.4782,23.3689,23.4691,208100.0
2006-08-01 15:00:00,25.8,25.8,25.65,25.71,153700.0,23.4964,23.4964,23.3598,23.4145,153700.0
2006-08-01 15:30:00,25.72,25.77,25.67,25.72,255100.0,23.4236,23.4691,23.378,23.4236,255100.0
2006-08-02 09:30:00,25.82,26.13,25.65,25.8,454400.0,23.5146,23.797,23.3598,23.4964,454400.0
2006-08-02 10:00:00,25.79,25.95,25.68,25.94,408900.0,23.4873,23.633,23.3871,23.6239,408900.0
2006-08-02 10:30:00,25.94,25.97,25.79,25.87,229600.0,23.6239,23.6512,23.4873,23.5602,229600.0
2006-08-02 11:00:00,25.85,26.13,25.85,26.0,193700.0,23.542,23.797,23.542,23.6786,193700.0
2006-08-02 11:30:00,26.0,26.16,26.0,26.16,193700.0,23.6786,23.8243,23.6786,23.8243,193700.0
2006-08-02 12:00:00,26.16,26.27,26.1,26.15,178700.0,23.8243,23.9245,23.7696,23.8152,178700.0
2006-08-02 12:30:00,26.13,26.14,26.0,26.03,129300.0,23.797,23.8061,23.6786,23.7059,129300.0
2006-08-02 13:00:00,26.04,26.15,26.0,26.15,67900.0,23.715,23.8152,23.6786,23.8152,67900.0
2006-08-02 13:30:00,26.14,26.15,26.01,26.07,71800.0,23.8061,23.8152,23.6877,23.7423,71800.0
2006-08-02 14:00:00,26.06,26.18,26.0,26.02,114300.0,23.7332,23.8425,23.6786,23.6968,114300.0
2006-08-02 14:30:00,26.02,26.08,25.9,25.9,100800.0,23.6968,23.7514,23.5875,23.5875,100800.0
2006-08-02 15:00:00,25.9,25.97,25.84,25.89,79300.0,23.5875,23.6512,23.5329,23.5784,79300.0
2006-08-02 15:30:00,25.89,25.97,25.82,25.9,182800.0,23.5784,23.6512,23.5146,23.5875,182800.0
2006-08-03 09:30:00,25.61,25.79,25.46,25.6,215300.0,23.3234,23.4873,23.1868,23.3143,215300.0
2006-08-03 10:00:00,25.6,26.07,25.56,25.86,353300.0,23.3143,23.7423,23.2779,23.5511,353300.0
2006-08-03 10:30:00,25.87,26.3,25.8,26.3,403400.0,23.5602,23.9518,23.4964,23.9518,403400.0
2006-08-03 11:00:00,26.32,26.47,26.27,26.31,238500.0,23.97,24.1066,23.9245,23.9609,238500.0
2006-08-03 11:30:00,26.31,26.4,26.26,26.34,122900.0,23.9609,24.0429,23.9154,23.9882,122900.0
2006-08-03 12:00:00,26.34,26.42,26.31,26.42,59600.0,23.9882,24.0611,23.9609,24.0611,59600.0
2006-08-03 12:30:00,26.42,26.83,26.41,26.77,408100.0,24.0611,24.4345,24.052,24.3798,408100.0
2006-08-03 13:00:00,26.78,27.1,26.78,26.93,360600.0,24.3889,24.6804,24.3889,24.5255,360600.0
2006-08-03 13:30:00,26.93,27.05,26.86,26.98,247500.0,24.5255,24.6348,24.4618,24.5711,247500.0
2006-08-03 14:00:00,26.94,27.21,26.93,27.21,226900.0,24.5346,24.7805,24.5255,24.7805,226900.0
2006-08-03 14:30:00,27.21,27.37,27.14,27.21,377400.0,24.7805,24.9262,24.7168,24.7805,377400.0
2006-08-03 15:00:00,27.2,27.34,27.05,27.27,422500.0,24.7714,24.8989,24.6348,24.8352,422500.0
2006-08-03 15:30:00,27.26,27.31,27.0,27.1,652700.0,24.8261,24.8716,24.5893,24.6804,652700.0
2006-08-04 09:30:00,27.21,28.4,27.21,27.98,949200.0,24.7805,25.8643,24.7805,25.4818,949200.0
2006-08-04 10:00:00,27.98,28.0,27.51,27.68,642000.0,25.4818,25.5,25.0537,25.2086,642000.0
2006-08-04 10:30:00,27.69,27.88,27.67,27.68,517000.0,25.2177,25.3907,25.1995,25.2086,517000.0
2006-08-04 11:00:00,27.68,27.73,27.5,27.61,296300.0,25.2086,25.2541,25.0446,25.1448,296300.0
2006-08-04 11:30:00,27.61,27.67,27.15,27.18,478600.0,25.1448,25.1995,24.7259,24.7532,478600.0
2006-08-04 12:00:00,27.18,27.2,26.75,26.8,566100.0,24.7532,24.7714,24.3616,24.4071,566100.0
2006-08-04 12:30:00,26.76,26.9,26.59,26.9,361400.0,24.3707,24.4982,24.2159,24.4982,361400.0
2006-08-04 13:00:00,26.97,27.27,26.83,27.0,315600.0,24.562,24.8352,24.4345,24.5893,315600.0
2006-08-04 13:30:00,26.98,26.98,26.69,26.82,227000.0,24.5711,24.5711,24.307,24.4254,227000.0
2006-08-04 14:00:00,26.82,26.95,26.71,26.76,204400.0,24.4254,24.5437,24.3252,24.3707,204400.0
2006-08-04 14:30:00,26.77,27.1,26.75,26.94,275500.0,24.3798,24.6804,24.3616,24.5346,275500.0
2006-08-04 15:00:00,26.95,27.16,26.87,27.14,286300.0,24.5437,24.735,24.4709,24.7168,286300.0
2006-08-04 15:30:00,27.14,27.36,27.12,27.32,372200.0,24.7168,24.9171,24.6986,24.8807,372200.0
2006-08-07 09:30:00,27.15,27.64,26.85,27.5,373800.0,24.7259,25.1721,24.4527,25.0446,373800.0
2006-08-07 10:00:00,27.48,27.7,27.36,27.62,290700.0,25.0264,25.2268,24.9171,25.1539,290700.0
2006-08-07 10:30:00,27.62,27.76,27.46,27.7,184300.0,25.1539,25.2814,25.0082,25.2268,184300.0
2006-08-07 11:00:00,27.7,27.78,27.62,27.66,167300.0,25.2268,25.2996,25.1539,25.1904,167300.0
2006-08-07 11:30:00,27.69,27.95,27.64,27.95,191700.0,25.2177,25.4545,25.1721,25.4545,191700.0
2006-08-07 12:00:00,27.94,27.97,27.81,27.97,156900.0,25.4454,25.4727,25.327,25.4727,156900.0
2006-08-07 12:30:00,27.97,28.12,27.92,27.95,302700.0,25.4727,25.6093,25.4271,25.4545,302700.0
2006-08-07 13:00:00,27.92,28.08,27.91,28.08,168400.0,25.4271,25.5729,25.418,25.5729,168400.0
2006-08-07 13:30:00,28.08,28.2,27.95,27.98,212900.0,25.5729,25.6821,25.4545,25.4818,212900.0
2006-08-07 14:00:00,27.98,27.99,27.83,27.84,156200.0,25.4818,25.4909,25.3452,25.3543,156200.0
2006-08-07 14:30:00,27.86,27.86,27.68,27.79,199200.0,25.3725,25.3725,25.2086,25.3087,199200.0
2006-08-07 15:00:00,27.78,27.97,27.72,27.92,275200.0,25.2996,25.4727,25.245,25.4271,275200.0
2006-08-07 15:30:00,27.89,28.01,27.8,27.87,485100.0,25.3998,25.5091,25.3179,25.3816,485100.0
2006-08-08 09:30:00,28.04,28.48,27.47,27.64,483700.0,25.5364,25.9371,25.0173,25.1721,483700.0
2006-08-08 10:00:00,27.64,27.75,27.51,27.66,224300.0,25.1721,25.2723,25.0537,25.1904,224300.0
2006-08-08 10:30:00,27.65,27.66,27.2,27.34,298100.0,25.1812,25.1904,24.7714,24.8989,298100.0
2006-08-08 11:00:00,27.34,27.4,27.1,27.35,321600.0,24.8989,24.9536,24.6804,24.908,321600.0
2006-08-08 11:30:00,27.35,27.5,27.21,27.22,179600.0,24.908,25.0446,24.7805,24.7896,179600.0
2006-08-08 12:00:00,27.21,27.3,27.18,27.25,106700.0,24.7805,24.8625,24.7532,24.817,106700.0
2006-08-08 12:30:00,27.26,27.36,27.21,27.3,153400.0,24.8261,24.9171,24.7805,24.8625,153400.0
2006-08-08 13:00:00,27.3,27.33,27.22,27.24,105700.0,24.8625,24.8898,24.7896,24.8079,105700.0
2006-08-08 13:30:00,27.24,27.27,27.0,27.06,149300.0,24.8079,24.8352,24.5893,24.6439,149300.0
2006-08-08 14:00:00,27.04,27.68,26.6,26.82,882200.0,24.6257,25.2086,24.225,24.4254,882200.0
2006-08-08 14:30:00,26.87,26.96,26.51,26.54,787100.0,24.4709,24.5529,24.143,24.1704,787100.0
2006-08-08 15:00:00,26.54,26.69,26.47,26.58,644600.0,24.1704,24.307,24.1066,24.2068,644600.0
2006-08-08 15:30:00,26.58,26.69,26.47,26.61,719800.0,24.2068,24.307,24.1066,24.2341,719800.0
2006-08-09 09:30:00,25.67,26.0,24.84,24.9,1494500.0,23.378,23.6786,22.6221,22.6768,1494500.0
2006-08-09 10:00:00,24.98,25.0,24.53,24.78,1200700.0,22.7496,22.7679,22.3398,22.5675,1200700.0
2006-08-09 10:30:00,24.78,25.16,24.75,25.13,819800.0,22.5675,22.9136,22.5402,22.8862,819800.0
2006-08-09 11:00:00,25.12,25.44,25.05,25.44,680400.0,22.8771,23.1686,22.8134,23.1686,680400.0
2006-08-09 11:30:00,25.43,25.82,25.15,25.58,830900.0,23.1595,23.5146,22.9045,23.2961,830900.0
2006-08-09 12:00:00,25.57,25.7,25.38,25.42,369300.0,23.287,23.4054,23.1139,23.1504,369300.0
2006-08-09 12:30:00,25.42,25.5,25.22,25.35,314600.0,23.1504,23.2232,22.9682,23.0866,314600.0
2006-08-09 13:00:00,25.35,25.38,24.94,24.95,572700.0,23.0866,23.1139,22.7132,22.7223,572700.0
2006-08-09 13:30:00,24.96,25.04,24.87,24.98,265500.0,22.7314,22.8043,22.6495,22.7496,265500.0
2006-08-09 14:00:00,24.98,25.05,24.91,24.97,276700.0,22.7496,22.8134,22.6859,22.7405,276700.0
2006-08-09 14:30:00,24.99,25.03,24.74,24.76,280300.0,22.7587,22.7952,22.5311,22.5493,280300.0
2006-08-09 15:00:00,24.76,24.94,24.75,24.87,393600.0,22.5493,22.7132,22.5402,22.6495,393600.0
2006-08-09 15:30:00,24.87,24.96,24.84,24.9,631500.0,22.6495,22.7314,22.6221,22.6768,631500.0
2006-08-10 09:30:00,24.69,25.19,24.55,25.04,614800.0,22.4855,22.9409,22.358,22.8043,614800.0
2006-08-10 10:00:00,25.01,25.09,24.77,25.01,409800.0,22.777,22.8498,22.5584,22.777,409800.0
2006-08-10 10:30:00,25.01,25.11,24.92,25.05,316600.0,22.777,22.868,22.695,22.8134,316600.0
2006-08-10 11:00:00,25.05,25.29,25.0,25.26,241900.0,22.8134,23.032,22.7679,23.0046,241900.0
2006-08-10 11:30:00,25.28,25.28,25.06,25.23,117100.0,23.0229,23.0229,22.8225,22.9773,117100.0
2006-08-10 12:00:00,25.23,25.28,25.15,25.24,158900.0,22.9773,23.0229,22.9045,22.9864,158900.0
2006-08-10 12:30:00,25.24,25.34,25.23,25.3,172400.0,22.9864,23.0775,22.9773,23.0411,172400.0
2006-08-10 13:00:00,25.31,25.32,25.23,25.28,108500.0,23.0502,23.0593,22.9773,23.0229,108500.0
2006-08-10 13:30:00,25.28,25.31,25.22,25.23,121800.0,23.0229,23.0502,22.9682,22.9773,121800.0
2006-08-10 14:00:00,25.22,25.37,25.15,25.17,208200.0,22.9682,23.1048,22.9045,22.9227,208200.0
2006-08-10 14:30:00,25.17,25.19,25.03,25.07,152900.0,22.9227,22.9409,22.7952,22.8316,152900.0
2006-08-10 15:00:00,25.06,25.09,24.95,25.0,207500.0,22.8225,22.8498,22.7223,22.7679,207500.0
2006-08-10 15:30:00,25.01,25.18,25.0,25.1,301800.0,22.777,22.9318,22.7679,22.8589,301800.0
2006-08-11 09:30:00,25.0,25.37,24.67,24.8,321400.0,22.7679,23.1048,22.4673,22.5857,321400.0
2006-08-11 10:00:00,24.82,24.82,24.69,24.74,171600.0,22.6039,22.6039,22.4855,22.5311,171600.0
2006-08-11 10:30:00,24.74,24.8,24.7,24.77,265500.0,22.5311,22.5857,22.4946,22.5584,265500.0
2006-08-11 11:00:00,24.76,24.79,24.66,24.7,140500.0,22.5493,22.5766,22.4582,22.4946,140500.0
2006-08-11 11:30:00,24.68,24.78,24.68,24.74,98300.0,22.4764,22.5675,22.4764,22.5311,98300.0
2006-08-11 12:00:00,24.72,24.72,24.55,24.65,91800.0,22.5129,22.5129,22.358,22.4491,91800.0
2006-08-11 12:30:00,24.65,24.71,24.5,24.52,110200.0,22.4491,22.5037,22.3125,22.3307,110200.0
2006-08-11 13:00:00,24.51,24.6,24.45,24.45,102700.0,22.3216,22.4036,22.267,22.267,102700.0
2006-08-11 13:30:00,24.45,24.6,24.39,24.5,182300.0,22.267,22.4036,22.2123,22.3125,182300.0
2006-08-11 14:00:00,24.49,24.54,24.41,24.45,145600.0,22.3034,22.3489,22.2305,22.267,145600.0
2006-08-11 14:30:00,24.44,24.47,24.39,24.45,116400.0,22.2579,22.2852,22.2123,22.267,116400.0
2006-08-11 15:00:00,24.46,24.47,24.35,24.43,206200.0,22.2761,22.2852,22.1759,22.2487,206200.0
2006-08-11 15:30:00,24.43,24.6,24.41,24.45,274200.0,22.2487,22.4036,22.2305,22.267,274200.0
2006-08-14 09:30:00,24.65,24.8,24.43,24.5,421100.0,22.4491,22.5857,22.2487,22.3125,421100.0
2006-08-14 10:00:00,24.52,24.72,24.46,24.51,134900.0,22.3307,22.5129,22.2761,22.3216,134900.0
2006-08-14 10:30:00,24.51,24.53,24.36,24.41,103300.0,22.3216,22.3398,22.185,22.2305,103300.0
2006-08-14 11:00:00,24.4,24.62,24.4,24.5,90300.0,22.2214,22.4218,22.2214,22.3125,90300.0
2006-08-14 11:30:00,24.51,24.74,24.49,24.7,147000.0,22.3216,22.5311,22.3034,22.4946,147000.0
2006-08-14 12:00:00,24.7,24.7,24.57,24.59,78700.0,22.4946,22.4946,22.3762,22.3945,78700.0
2006-08-14 12:30:00,24.6,24.61,24.51,24.54,83600.0,22.4036,22.4127,22.3216,22.3489,83600.0
2006-08-14 13:00:00,24.53,24.54,24.28,24.28,127200.0,22.3398,22.3489,22.1121,22.1121,127200.0
2006-08-14 13:30:00,24.28,24.52,24.16,24.16,120700.0,22.1121,22.3307,22.0029,22.0029,120700.0
2006-08-14 14:00:00,24.16,24.22,24.0,24.02,336300.0,22.0029,22.0575,21.8571,21.8754,336300.0
2006-08-14 14:30:00,24.01,24.08,23.87,23.89,295100.0,21.8662,21.93,21.7387,21.757,295100.0
2006-08-14 15:00:00,23.88,23.98,23.82,23.95,323400.0,21.7479,21.8389,21.6932,21.8116,323400.0
2006-08-14 15:30:00,23.94,23.97,23.87,23.95,331700.0,21.8025,21.8298,21.7387,21.8116,331700.0
2006-08-15 09:30:00,24.58,24.9,24.32,24.39,595000.0,22.3854,22.6768,22.1486,22.2123,595000.0
2006-08-15 10:00:00,24.4,24.48,24.13,24.23,349700.0,22.2214,22.2943,21.9755,22.0666,349700.0
2006-08-15 10:30:00,24.25,24.43,24.23,24.35,277500.0,22.0848,22.2487,22.0666,22.1759,277500.0
2006-08-15 11:00:00,24.34,24.35,24.27,24.3,347500.0,22.1668,22.1759,22.103,22.1304,347500.0
2006-08-15 11:30:00,24.31,24.31,24.03,24.07,307000.0,22.1395,22.1395,21.8845,21.9209,307000.0
2006-08-15 12:00:00,24.07,24.22,24.06,24.16,108500.0,21.9209,22.0575,21.9118,22.0029,108500.0
2006-08-15 12:30:00,24.16,24.18,24.04,24.07,144400.0,22.0029,22.0211,21.8936,21.9209,144400.0
2006-08-15 13:00:00,24.07,24.1,23.9,24.04,524900.0,21.9209,21.9482,21.7661,21.8936,524900.0
2006-08-15 13:30:00,24.04,24.12,24.0,24.11,195300.0,21.8936,21.9664,21.8571,21.9573,195300.0
2006-08-15 14:00:00,24.11,24.43,24.09,24.28,265500.0,21.9573,22.2487,21.9391,22.1121,265500.0
2006-08-15 14:30:00,24.3,24.67,24.3,24.55,258700.0,22.1304,22.4673,22.1304,22.358,258700.0
2006-08-15 15:00:00,24.54,24.56,24.4,24.49,359200.0,22.3489,22.3671,22.2214,22.3034,359200.0
2006-08-15 15:30:00,24.49,24.6,24.42,24.53,533600.0,22.3034,22.4036,22.2396,22.3398,533600.0
2006-08-16 09:30:00,24.76,25.06,24.73,24.85,546200.0,22.5493,22.8225,22.522,22.6312,546200.0
2006-08-16 10:00:00,24.85,25.1,24.77,24.86,342500.0,22.6312,22.8589,22.5584,22.6404,342500.0
2006-08-16 10:30:00,24.86,25.53,24.83,25.5,465100.0,22.6404,23.2505,22.613,23.2232,465100.0
2006-08-16 11:00:00,25.49,25.66,25.35,25.57,299800.0,23.2141,23.3689,23.0866,23.287,299800.0
2006-08-16 11:30:00,25.58,25.66,25.42,25.44,202100.0,23.2961,23.3689,23.1504,23.1686,202100.0
2006-08-16 12:00:00,25.44,25.64,25.33,25.51,268400.0,23.1686,23.3507,23.0684,23.2323,268400.0
2006-08-16 12:30:00,25.5,25.63,25.45,25.47,161400.0,23.2232,23.3416,23.1777,23.1959,161400.0
2006-08-16 13:00:00,25.46,25.53,25.33,25.36,136900.0,23.1868,23.2505,23.0684,23.0957,136900.0
2006-08-16 13:30:00,25.35,25.49,25.3,25.47,141700.0,23.0866,23.2141,23.0411,23.1959,141700.0
2006-08-16 14:00:00,25.48,25.53,25.38,25.44,124500.0,23.205,23.2505,23.1139,23.1686,124500.0
2006-08-16 14:30:00,25.45,25.61,25.44,25.54,221700.0,23.1777,23.3234,23.1686,23.2596,221700.0
2006-08-16 15:00:00,25.55,25.65,25.51,25.61,327300.0,23.2687,23.3598,23.2323,23.3234,327300.0
2006-08-16 15:30:00,25.6,25.66,25.45,25.47,604000.0,23.3143,23.3689,23.1777,23.1959,604000.0
2006-08-17 09:30:00,25.53,25.86,25.3,25.76,427600.0,23.2505,23.5511,23.0411,23.46,427600.0
2006-08-17 10:00:00,25.77,26.35,25.66,26.16,632700.0,23.4691,23.9973,23.3689,23.8243,632700.0
2006-08-17 10:30:00,26.15,26.21,25.88,25.95,282400.0,23.8152,23.8698,23.5693,23.633,282400.0
2006-08-17 11:00:00,25.93,26.17,25.88,25.98,414400.0,23.6148,23.8334,23.5693,23.6604,414400.0
2006-08-17 11:30:00,25.95,26.02,25.92,26.01,263600.0,23.633,23.6968,23.6057,23.6877,263600.0
2006-08-17 12:00:00,26.01,26.15,25.83,26.13,160800.0,23.6877,23.8152,23.5237,23.797,160800.0
2006-08-17 12:30:00,26.14,26.15,25.99,26.05,142400.0,23.8061,23.8152,23.6695,23.7241,142400.0
2006-08-17 13:00:00,26.05,26.17,26.05,26.15,109500.0,23.7241,23.8334,23.7241,23.8152,109500.0
2006-08-17 13:30:00,26.15,26.19,25.99,25.99,178700.0,23.8152,23.8516,23.6695,23.6695,178700.0
2006-08-17 14:00:00,26.0,26.0,25.78,25.78,212400.0,23.6786,23.6786,23.4782,23.4782,212400.0
2006-08-17 14:30:00,25.78,25.78,25.51,25.57,279300.0,23.4782,23.4782,23.2323,23.287,279300.0
2006-08-17 15:00:00,25.57,25.77,25.57,25.67,252900.0,23.287,23.4691,23.287,23.378,252900.0
2006-08-17 15:30:00,25.69,25.74,25.6,25.63,250700.0,23.3962,23.4418,23.3143,23.3416,250700.0
2006-08-18 09:30:00,25.52,25.65,25.06,25.12,351800.0,23.2414,23.3598,22.8225,22.8771,351800.0
2006-08-18 10:00:00,25.12,25.29,25.06,25.1,228500.0,22.8771,23.032,22.8225,22.8589,228500.0
2006-08-18 10:30:00,25.11,25.39,25.08,25.22,169500.0,22.868,23.123,22.8407,22.9682,169500.0
2006-08-18 11:00:00,25.21,25.45,25.21,25.35,83000.0,22.9591,23.1777,22.9591,23.0866,83000.0
2006-08-18 11:30:00,25.35,25.44,25.27,25.41,83200.0,23.0866,23.1686,23.0137,23.1412,83200.0
2006-08-18 12:00:00,25.41,25.47,25.39,25.43,86300.0,23.1412,23.1959,23.123,23.1595,86300.0
2006-08-18 12:30:00,25.43,25.47,25.37,25.43,52500.0,23.1595,23.1959,23.1048,23.1595,52500.0
2006-08-18 13:00:00,25.41,25.71,25.39,25.56,102100.0,23.1412,23.4145,23.123,23.2779,102100.0
2006-08-18 13:30:00,25.57,25.68,25.42,25.42,97600.0,23.287,23.3871,23.1504,23.1504,97600.0
2006-08-18 14:00:00,25.42,25.59,25.36,25.49,98700.0,23.1504,23.3052,23.0957,23.2141,98700.0
2006-08-18 14:30:00,25.5,25.75,25.5,25.66,110100.0,23.2232,23.4509,23.2232,23.3689,110100.0
2006-08-18 15:00:00,25.64,25.71,25.6,25.67,125100.0,23.3507,23.4145,23.3143,23.378,125100.0
2006-08-18 15:30:00,25.67,25.86,25.65,25.8,295700.0,23.378,23.5511,23.3598,23.4964,295700.0
2006-08-21 09:30:00,25.55,25.55,24.9,24.99,385600.0,23.2687,23.2687,22.6768,22.7587,385600.0
2006-08-21 10:00:00,24.98,25.11,24.93,24.99,291900.0,22.7496,22.868,22.7041,22.7587,291900.0
2006-08-21 10:30:00,24.96,25.08,24.92,24.98,113700.0,22.7314,22.8407,22.695,22.7496,113700.0
2006-08-21 11:00:00,24.98,25.03,24.82,24.92,159200.0,22.7496,22.7952,22.6039,22.695,159200.0
2006-08-21 11:30:00,24.92,24.94,24.73,24.75,156100.0,22.695,22.7132,22.522,22.5402,156100.0
2006-08-21 12:00:00,24.71,24.83,24.68,24.8,131700.0,22.5037,22.613,22.4764,22.5857,131700.0
2006-08-21 12:30:00,24.8,24.97,24.77,24.82,97700.0,22.5857,22.7405,22.5584,22.6039,97700.0
2006-08-21 13:00:00,24.8,24.89,24.72,24.75,149800.0,22.5857,22.6677,22.5129,22.5402,149800.0
2006-08-21 13:30:00,24.73,24.83,24.72,24.8,102700.0,22.522,22.613,22.5129,22.5857,102700.0
2006-08-21 14:00:00,24.8,24.9,24.76,24.89,128100.0,22.5857,22.6768,22.5493,22.6677,128100.0
2006-08-21 14:30:00,24.88,24.92,24.79,24.85,153800.0,22.6586,22.695,22.5766,22.6312,153800.0
2006-08-21 15:00:00,24.86,24.98,24.76,24.86,215200.0,22.6404,22.7496,22.5493,22.6404,215200.0
2006-08-21 15:30:00,24.85,24.91,24.75,24.78,409500.0,22.6312,22.6859,22.5402,22.5675,409500.0
2006-08-22 09:30:00,25.3,25.85,25.16,25.35,1992200.0,23.0411,23.542,22.9136,23.0866,1992200.0
2006-08-22 10:00:00,25.21,25.49,24.76,25.28,1249000.0,22.9591,23.2141,22.5493,23.0229,1249000.0
2006-08-22 10:30:00,25.24,25.57,25.2,25.27,532100.0,22.9864,23.287,22.95,23.0137,532100.0
2006-08-22 11:00:00,25.24,25.85,25.24,25.8,555400.0,22.9864,23.542,22.9864,23.4964,555400.0
2006-08-22 11:30:00,25.8,25.95,25.6,25.83,503500.0,23.4964,23.633,23.3143,23.5237,503500.0
2006-08-22 12:00:00,25.83,25.92,25.64,25.69,292800.0,23.5237,23.6057,23.3507,23.3962,292800.0
2006-08-22 12:30:00,25.69,25.76,25.5,25.68,281700.0,23.3962,23.46,23.2232,23.3871,281700.0
2006-08-22 13:00:00,25.68,25.68,25.46,25.56,370600.0,23.3871,23.3871,23.1868,23.2779,370600.0
2006-08-22 13:30:00,25.56,25.69,25.49,25.61,227200.0,23.2779,23.3962,23.2141,23.3234,227200.0
2006-08-22 14:00:00,25.64,25.67,25.4,25.58,215500.0,23.3507,23.378,23.1321,23.2961,215500.0
2006-08-22 14:30:00,25.58,25.75,25.5,25.72,326500.0,23.2961,23.4509,23.2232,23.4236,326500.0
2006-08-22 15:00:00,25.72,25.74,25.35,25.35,461900.0,23.4236,23.4418,23.0866,23.0866,461900.0
2006-08-22 15:30:00,25.35,25.5,25.18,25.23,711000.0,23.0866,23.2232,22.9318,22.9773,711000.0
2006-08-23 09:30:00,25.0,25.12,24.65,24.82,727000.0,22.7679,22.8771,22.4491,22.6039,727000.0
2006-08-23 10:00:00,24.82,24.82,24.28,24.42,1088300.0,22.6039,22.6039,22.1121,22.2396,1088300.0
2006-08-23 10:30:00,24.44,24.51,24.26,24.27,484600.0,22.2579,22.3216,22.0939,22.103,484600.0
2006-08-23 11:00:00,24.26,24.36,24.19,24.32,450700.0,22.0939,22.185,22.0302,22.1486,450700.0
2006-08-23 11:30:00,24.32,24.48,24.26,24.45,275000.0,22.1486,22.2943,22.0939,22.267,275000.0
2006-08-23 12:00:00,24.45,24.53,24.39,24.47,188300.0,22.267,22.3398,22.2123,22.2852,188300.0
2006-08-23 12:30:00,24.47,24.48,24.42,24.46,79800.0,22.2852,22.2943,22.2396,22.2761,79800.0
2006-08-23 13:00:00,24.44,24.45,24.34,24.4,107800.0,22.2579,22.267,22.1668,22.2214,107800.0
2006-08-23 13:30:00,24.41,24.42,24.31,24.34,137600.0,22.2305,22.2396,22.1395,22.1668,137600.0
2006-08-23 14:00:00,24.34,24.53,24.34,24.47,339700.0,22.1668,22.3398,22.1668,22.2852,339700.0
2006-08-23 14:30:00,24.47,24.59,24.45,24.49,263300.0,22.2852,22.3945,22.267,22.3034,263300.0
2006-08-23 15:00:00,24.49,24.57,24.44,24.5,201200.0,22.3034,22.3762,22.2579,22.3125,201200.0
2006-08-23 15:30:00,24.47,24.56,24.42,24.55,372300.0,22.2852,22.3671,22.2396,22.358,372300.0
2006-08-24 09:30:00,24.7,24.98,24.24,24.73,548100.0,22.4946,22.7496,22.0757,22.522,548100.0
2006-08-24 10:00:00,24.73,25.32,24.5,25.12,1141200.0,22.522,23.0593,22.3125,22.8771,1141200.0
2006-08-24 10:30:00,25.08,25.1,24.75,24.93,599300.0,22.8407,22.8589,22.5402,22.7041,599300.0
2006-08-24 11:00:00,24.89,24.94,24.78,24.88,259300.0,22.6677,22.7132,22.5675,22.6586,259300.0
2006-08-24 11:30:00,24.86,24.87,24.76,24.78,107900.0,22.6404,22.6495,22.5493,22.5675,107900.0
2006-08-24 12:00:00,24.76,24.9,24.7,24.81,154600.0,22.5493,22.6768,22.4946,22.5948,154600.0
2006-08-24 12:30:00,24.83,24.89,24.79,24.84,72700.0,22.613,22.6677,22.5766,22.6221,72700.0
2006-08-24 13:00:00,24.84,25.05,24.8,25.02,94000.0,22.6221,22.8134,22.5857,22.7861,94000.0
2006-08-24 13:30:00,25.01,25.1,24.93,25.04,163900.0,22.777,22.8589,22.7041,22.8043,163900.0
2006-08-24 14:00:00,25.06,25.23,25.05,25.2,211400.0,22.8225,22.9773,22.8134,22.95,211400.0
2006-08-24 14:30:00,25.2,25.46,25.19,25.44,442000.0,22.95,23.1868,22.9409,23.1686,442000.0
2006-08-24 15:00:00,25.43,25.59,25.32,25.41,392700.0,23.1595,23.3052,23.0593,23.1412,392700.0
2006-08-24 15:30:00,25.41,25.55,25.33,25.39,480700.0,23.1412,23.2687,23.0684,23.123,480700.0
2006-08-25 09:30:00,25.3,25.76,25.04,25.69,521200.0,23.0411,23.46,22.8043,23.3962,521200.0
2006-08-25 10:00:00,25.69,25.9,25.4,25.58,434400.0,23.3962,23.5875,23.1321,23.2961,434400.0
2006-08-25 10:30:00,25.58,25.62,25.33,25.59,290200.0,23.2961,23.3325,23.0684,23.3052,290200.0
2006-08-25 11:00:00,25.59,25.67,25.42,25.61,323000.0,23.3052,23.378,23.1504,23.3234,323000.0
2006-08-25 11:30:00,25.59,25.63,25.47,25.5,195100.0,23.3052,23.3416,23.1959,23.2232,195100.0
2006-08-25 12:00:00,25.5,25.56,25.45,25.56,202700.0,23.2232,23.2779,23.1777,23.2779,202700.0
2006-08-25 12:30:00,25.54,25.6,25.49,25.6,187700.0,23.2596,23.3143,23.2141,23.3143,187700.0
2006-08-25 13:00:00,25.6,25.7,25.56,25.61,271000.0,23.3143,23.4054,23.2779,23.3234,271000.0
2006-08-25 13:30:00,25.61,25.69,25.58,25.67,264100.0,23.3234,23.3962,23.2961,23.378,264100.0
2006-08-25 14:00:00,25.68,25.73,25.61,25.7,166700.0,23.3871,23.4327,23.3234,23.4054,166700.0
2006-08-25 14:30:00,25.7,25.91,25.69,25.9,229400.0,23.4054,23.5966,23.3962,23.5875,229400.0
2006-08-25 15:00:00,25.89,26.03,25.85,26.0,476800.0,23.5784,23.7059,23.542,23.6786,476800.0
2006-08-25 15:30:00,26.0,26.01,25.84,25.93,548300.0,23.6786,23.6877,23.5329,23.6148,548300.0
2006-08-28 09:30:00,26.21,26.54,26.09,26.4,599700.0,23.8698,24.1704,23.7605,24.0429,599700.0
2006-08-28 10:00:00,26.42,26.58,26.33,26.44,383800.0,24.0611,24.2068,23.9791,24.0793,383800.0
2006-08-28 10:30:00,26.46,26.59,26.36,26.39,211900.0,24.0975,24.2159,24.0064,24.0337,211900.0
2006-08-28 11:00:00,26.38,26.59,26.34,26.47,169900.0,24.0246,24.2159,23.9882,24.1066,169900.0
2006-08-28 11:30:00,26.46,26.51,26.44,26.49,153700.0,24.0975,24.143,24.0793,24.1248,153700.0
2006-08-28 12:00:00,26.49,26.5,26.41,26.42,238100.0,24.1248,24.1339,24.052,24.0611,238100.0
2006-08-28 12:30:00,26.42,26.47,26.36,26.44,120000.0,24.0611,24.1066,24.0064,24.0793,120000.0
2006-08-28 13:00:00,26.44,26.45,26.35,26.41,190800.0,24.0793,24.0884,23.9973,24.052,190800.0
2006-08-28 13:30:00,26.41,26.47,26.38,26.45,113800.0,24.052,24.1066,24.0246,24.0884,113800.0
2006-08-28 14:00:00,26.44,26.53,26.43,26.48,136100.0,24.0793,24.1612,24.0702,24.1157,136100.0
2006-08-28 14:30:00,26.48,26.54,26.42,26.53,133800.0,24.1157,24.1704,24.0611,24.1612,133800.0
2006-08-28 15:00:00,26.54,26.54,26.44,26.44,169100.0,24.1704,24.1704,24.0793,24.0793,169100.0
2006-08-28 15:30:00,26.45,26.45,26.29,26.35,399600.0,24.0884,24.0884,23.9427,23.9973,399600.0
2006-08-29 09:30:00,26.31,26.32,25.9,26.15,275300.0,23.9609,23.97,23.5875,23.8152,275300.0
2006-08-29 10:00:00,26.13,26.2,25.86,25.92,258800.0,23.797,23.8607,23.5511,23.6057,258800.0
2006-08-29 10:30:00,25.9,25.99,25.83,25.98,182400.0,23.5875,23.6695,23.5237,23.6604,182400.0
2006-08-29 11:00:00,25.96,25.97,25.84,25.93,103100.0,23.6421,23.6512,23.5329,23.6148,103100.0
2006-08-29 11:30:00,25.92,25.96,25.76,25.95,182000.0,23.6057,23.6421,23.46,23.633,182000.0
2006-08-29 12:00:00,25.96,25.96,25.9,25.91,62200.0,23.6421,23.6421,23.5875,23.5966,62200.0
2006-08-29 12:30:00,25.92,25.96,25.85,25.87,151400.0,23.6057,23.6421,23.542,23.5602,151400.0
2006-08-29 13:00:00,25.87,26.16,25.85,26.12,143700.0,23.5602,23.8243,23.542,23.7879,143700.0
2006-08-29 13:30:00,26.14,26.19,26.0,26.15,149800.0,23.8061,23.8516,23.6786,23.8152,149800.0
2006-08-29 14:00:00,26.15,26.36,26.04,26.15,367500.0,23.8152,24.0064,23.715,23.8152,367500.0
2006-08-29 14:30:00,26.13,26.42,26.13,26.31,296700.0,23.797,24.0611,23.797,23.9609,296700.0
2006-08-29 15:00:00,26.31,26.44,26.28,26.37,180700.0,23.9609,24.0793,23.9336,24.0155,180700.0
2006-08-29 15:30:00,26.38,26.47,26.35,26.37,336500.0,24.0246,24.1066,23.9973,24.0155,336500.0
2006-08-30 09:30:00,26.4,26.4,25.88,26.15,318200.0,24.0429,24.0429,23.5693,23.8152,318200.0
2006-08-30 10:00:00,26.15,26.37,26.09,26.22,178100.0,23.8152,24.0155,23.7605,23.8789,178100.0
2006-08-30 10:30:00,26.22,26.4,26.2,26.26,140900.0,23.8789,24.0429,23.8607,23.9154,140900.0
2006-08-30 11:00:00,26.28,26.42,26.25,26.33,106600.0,23.9336,24.0611,23.9062,23.9791,106600.0
2006-08-30 11:30:00,26.33,26.34,26.17,26.21,89800.0,23.9791,23.9882,23.8334,23.8698,89800.0
2006-08-30 12:00:00,26.21,26.28,26.13,26.23,99300.0,23.8698,23.9336,23.797,23.888,99300.0
2006-08-30 12:30:00,26.23,26.36,26.22,26.36,83900.0,23.888,24.0064,23.8789,24.0064,83900.0
2006-08-30 13:00:00,26.34,26.35,26.19,26.2,50000.0,23.9882,23.9973,23.8516,23.8607,50000.0
2006-08-30 13:30:00,26.19,26.3,26.19,26.22,51200.0,23.8516,23.9518,23.8516,23.8789,51200.0
2006-08-30 14:00:00,26.22,26.27,26.17,26.26,52100.0,23.8789,23.9245,23.8334,23.9154,52100.0
2006-08-30 14:30:00,26.26,26.31,26.16,26.28,72500.0,23.9154,23.9609,23.8243,23.9336,72500.0
2006-08-30 15:00:00,26.28,26.33,26.2,26.3,87100.0,23.9336,23.9791,23.8607,23.9518,87100.0
2006-08-30 15:30:00,26.29,26.35,26.24,26.27,131700.0,23.9427,23.9973,23.8971,23.9245,131700.0
2006-08-31 09:30:00,26.28,26.35,25.94,26.18,261600.0,23.9336,23.9973,23.6239,23.8425,261600.0
2006-08-31 10:00:00,26.2,26.2,26.07,26.17,142800.0,23.8607,23.8607,23.7423,23.8334,142800.0
2006-08-31 10:30:00,26.15,26.19,26.05,26.13,77300.0,23.8152,23.8516,23.7241,23.797,77300.0
2006-08-31 11:00:00,26.13,26.24,26.11,26.2,99800.0,23.797,23.8971,23.7787,23.8607,99800.0
2006-08-31 11:30:00,26.2,26.27,26.19,26.22,71300.0,23.8607,23.9245,23.8516,23.8789,71300.0
2006-08-31 12:00:00,26.22,26.24,26.16,26.19,66300.0,23.8789,23.8971,23.8243,23.8516,66300.0
2006-08-31 12:30:00,26.19,26.29,26.15,26.24,63000.0,23.8516,23.9427,23.8152,23.8971,63000.0
2006-08-31 13:00:00,26.25,26.54,26.25,26.5,157300.0,23.9062,24.1704,23.9062,24.1339,157300.0
2006-08-31 13:30:00,26.5,26.67,26.45,26.45,147400.0,24.1339,24.2887,24.0884,24.0884,147400.0
2006-08-31 14:00:00,26.45,26.67,26.44,26.63,69300.0,24.0884,24.2887,24.0793,24.2523,69300.0
2006-08-31 14:30:00,26.63,26.72,26.57,26.66,156600.0,24.2523,24.3343,24.1977,24.2796,156600.0
2006-08-31 15:00:00,26.66,26.68,26.59,26.62,97500.0,24.2796,24.2979,24.2159,24.2432,97500.0
2006-08-31 15:30:00,26.63,26.63,26.39,26.41,261700.0,24.2523,24.2523,24.0337,24.052,261700.0
2006-09-01 09:30:00,26.53,26.64,26.21,26.44,204600.0,24.1612,24.2614,23.8698,24.0793,204600.0
2006-09-01 10:00:00,26.45,26.45,25.9,26.08,241500.0,24.0884,24.0884,23.5875,23.7514,241500.0
2006-09-01 10:30:00,26.08,26.21,26.02,26.12,103800.0,23.7514,23.8698,23.6968,23.7879,103800.0
2006-09-01 11:00:00,26.12,26.23,26.04,26.2,96200.0,23.7879,23.888,23.715,23.8607,96200.0
2006-09-01 11:30:00,26.21,26.23,26.18,26.2,64600.0,23.8698,23.888,23.8425,23.8607,64600.0
2006-09-01 12:00:00,26.2,26.31,26.18,26.29,60500.0,23.8607,23.9609,23.8425,23.9427,60500.0
2006-09-01 12:30:00,26.28,26.44,26.26,26.42,76100.0,23.9336,24.0793,23.9154,24.0611,76100.0
2006-09-01 13:00:00,26.42,26.48,26.38,26.41,106400.0,24.0611,24.1157,24.0246,24.052,106400.0
2006-09-01 13:30:00,26.41,26.51,26.41,26.47,65500.0,24.052,24.143,24.052,24.1066,65500.0
2006-09-01 14:00:00,26.47,26.52,26.45,26.48,78600.0,24.1066,24.1521,24.0884,24.1157,78600.0
2006-09-01 14:30:00,26.48,26.55,26.43,26.5,96700.0,24.1157,24.1795,24.0702,24.1339,96700.0
2006-09-01 15:00:00,26.5,26.58,26.45,26.49,119500.0,24.1339,24.2068,24.0884,24.1248,119500.0
2006-09-01 15:30:00,26.48,26.5,26.38,26.47,184900.0,24.1157,24.1339,24.0246,24.1066,184900.0
2006-09-05 09:30:00,26.3,26.55,26.16,26.21,310300.0,23.9518,24.1795,23.8243,23.8698,310300.0
2006-09-05 10:00:00,26.23,26.48,26.1,26.27,196700.0,23.888,24.1157,23.7696,23.9245,196700.0
2006-09-05 10:30:00,26.27,26.3,26.17,26.24,141200.0,23.9245,23.9518,23.8334,23.8971,141200.0
2006-09-05 11:00:00,26.24,26.43,26.24,26.42,100700.0,23.8971,24.0702,23.8971,24.0611,100700.0
2006-09-05 11:30:00,26.43,26.48,26.37,26.42,105700.0,24.0702,24.1157,24.0155,24.0611,105700.0
2006-09-05 12:00:00,26.42,26.43,26.33,26.36,65100.0,24.0611,24.0702,23.9791,24.0064,65100.0
2006-09-05 12:30:00,26.37,26.38,26.25,26.25,71100.0,24.0155,24.0246,23.9062,23.9062,71100.0
2006-09-05 13:00:00,26.27,26.27,26.17,26.18,89000.0,23.9245,23.9245,23.8334,23.8425,89000.0
2006-09-05 13:30:00,26.18,26.25,26.16,26.2,66700.0,23.8425,23.9062,23.8243,23.8607,66700.0
2006-09-05 14:00:00,26.2,26.3,26.16,26.23,97600.0,23.8607,23.9518,23.8243,23.888,97600.0
2006-09-05 14:30:00,26.21,26.34,26.19,26.29,155500.0,23.8698,23.9882,23.8516,23.9427,155500.0
2006-09-05 15:00:00,26.29,26.29,26.17,26.25,113500.0,23.9427,23.9427,23.8334,23.9062,113500.0
2006-09-05 15:30:00,26.25,26.41,26.25,26.35,217400.0,23.9062,24.052,23.9062,23.9973,217400.0
2006-09-06 09:30:00,26.05,26.24,25.7,25.76,389700.0,23.7241,23.8971,23.4054,23.46,389700.0
2006-09-06 10:00:00,25.78,25.88,25.67,25.79,195000.0,23.4782,23.5693,23.378,23.4873,195000.0
2006-09-06 10:30:00,25.78,25.78,25.58,25.62,182300.0,23.4782,23.4782,23.2961,23.3325,182300.0
2006-09-06 11:00:00,25.62,25.7,25.56,25.56,145200.0,23.3325,23.4054,23.2779,23.2779,145200.0
2006-09-06 11:30:00,25.56,25.57,25.49,25.52,193300.0,23.2779,23.287,23.2141,23.2414,193300.0
2006-09-06 12:00:00,25.52,25.52,25.41,25.47,91400.0,23.2414,23.2414,23.1412,23.1959,91400.0
2006-09-06 12:30:00,25.45,25.64,25.45,25.55,166100.0,23.1777,23.3507,23.1777,23.2687,166100.0
2006-09-06 13:00:00,25.55,25.6,25.51,25.54,115400.0,23.2687,23.3143,23.2323,23.2596,115400.0
2006-09-06 13:30:00,25.54,25.72,25.5,25.67,215700.0,23.2596,23.4236,23.2232,23.378,215700.0
2006-09-06 14:00:00,25.67,25.71,25.55,25.67,322900.0,23.378,23.4145,23.2687,23.378,322900.0
2006-09-06 14:30:00,25.66,25.69,25.58,25.63,356700.0,23.3689,23.3962,23.2961,23.3416,356700.0
2006-09-06 15:00:00,25.63,25.63,25.52,25.59,330500.0,23.3416,23.3416,23.2414,23.3052,330500.0
2006-09-06 15:30:00,25.59,25.67,25.58,25.62,319200.0,23.3052,23.378,23.2961,23.3325,319200.0
2006-09-07 09:30:00,25.2,25.4,24.75,25.25,910400.0,22.95,23.1321,22.5402,22.9955,910400.0
2006-09-07 10:00:00,25.26,25.28,25.12,25.15,458200.0,23.0046,23.0229,22.8771,22.9045,458200.0
2006-09-07 10:30:00,25.16,25.39,25.12,25.36,204500.0,22.9136,23.123,22.8771,23.0957,204500.0
2006-09-07 11:00:00,25.36,25.86,25.33,25.76,391100.0,23.0957,23.5511,23.0684,23.46,391100.0
2006-09-07 11:30:00,25.76,26.03,25.7,25.99,547300.0,23.46,23.7059,23.4054,23.6695,547300.0
2006-09-07 12:00:00,25.98,26.22,25.93,25.93,386000.0,23.6604,23.8789,23.6148,23.6148,386000.0
2006-09-07 12:30:00,25.94,26.07,25.92,26.04,187600.0,23.6239,23.7423,23.6057,23.715,187600.0
2006-09-07 13:00:00,26.04,26.4,26.03,26.3,274400.0,23.715,24.0429,23.7059,23.9518,274400.0
2006-09-07 13:30:00,26.29,26.53,26.26,26.36,386100.0,23.9427,24.1612,23.9154,24.0064,386100.0
2006-09-07 14:00:00,26.35,26.45,26.2,26.32,348800.0,23.9973,24.0884,23.8607,23.97,348800.0
2006-09-07 14:30:00,26.33,26.35,25.99,26.05,276300.0,23.9791,23.9973,23.6695,23.7241,276300.0
2006-09-07 15:00:00,26.06,26.07,25.72,25.76,728700.0,23.7332,23.7423,23.4236,23.46,728700.0
2006-09-07 15:30:00,25.77,26.01,25.71,25.9,361100.0,23.4691,23.6877,23.4145,23.5875,361100.0
2006-09-08 09:30:00,25.6,26.43,25.52,26.05,649100.0,23.3143,24.0702,23.2414,23.7241,649100.0
2006-09-08 10:00:00,26.05,26.39,25.77,26.01,470100.0,23.7241,24.0337,23.4691,23.6877,470100.0
2006-09-08 10:30:00,25.97,26.09,25.74,26.08,186700.0,23.6512,23.7605,23.4418,23.7514,186700.0
2006-09-08 11:00:00,26.11,26.12,25.8,25.94,154700.0,23.7787,23.7879,23.4964,23.6239,154700.0
2006-09-08 11:30:00,25.94,26.04,25.82,25.96,110400.0,23.6239,23.715,23.5146,23.6421,110400.0
2006-09-08 12:00:00,25.97,26.08,25.95,26.02,88800.0,23.6512,23.7514,23.633,23.6968,88800.0
2006-09-08 12:30:00,26.01,26.2,25.98,26.09,84600.0,23.6877,23.8607,23.6604,23.7605,84600.0
2006-09-08 13:00:00,26.08,26.2,26.08,26.12,105900.0,23.7514,23.8607,23.7514,23.7879,105900.0
2006-09-08 13:30:00,26.1,26.21,26.09,26.2,70200.0,23.7696,23.8698,23.7605,23.8607,70200.0
2006-09-08 14:00:00,26.2,26.24,26.11,26.17,105400.0,23.8607,23.8971,23.7787,23.8334,105400.0
2006-09-08 14:30:00,26.16,26.23,26.05,26.17,87400.0,23.8243,23.888,23.7241,23.8334,87400.0
2006-09-08 15:00:00,26.17,26.17,25.99,26.09,121100.0,23.8334,23.8334,23.6695,23.7605,121100.0
2006-09-08 15:30:00,26.09,26.13,26.04,26.08,174100.0,23.7605,23.797,23.715,23.7514,174100.0
2006-09-11 09:30:00,25.9,25.95,25.51,25.62,449800.0,23.5875,23.633,23.2323,23.3325,449800.0
2006-09-11 10:00:00,25.62,25.86,25.51,25.75,242600.0,23.3325,23.5511,23.2323,23.4509,242600.0
2006-09-11 10:30:00,25.76,26.14,25.73,26.08,278400.0,23.46,23.8061,23.4327,23.7514,278400.0
2006-09-11 11:00:00,26.08,26.63,26.06,26.57,393400.0,23.7514,24.2523,23.7332,24.1977,393400.0
2006-09-11 11:30:00,26.55,26.57,26.31,26.47,172600.0,24.1795,24.1977,23.9609,24.1066,172600.0
2006-09-11 12:00:00,26.47,27.03,26.47,26.87,410300.0,24.1066,24.6166,24.1066,24.4709,410300.0
2006-09-11 12:30:00,26.9,26.91,26.68,26.88,150200.0,24.4982,24.5073,24.2979,24.48,150200.0
2006-09-11 13:00:00,26.88,27.2,26.88,27.12,313100.0,24.48,24.7714,24.48,24.6986,313100.0
2006-09-11 13:30:00,27.12,27.12,26.75,26.83,227900.0,24.6986,24.6986,24.3616,24.4345,227900.0
2006-09-11 14:00:00,26.84,27.01,26.76,26.76,145700.0,24.4436,24.5984,24.3707,24.3707,145700.0
2006-09-11 14:30:00,26.77,26.78,26.6,26.7,183500.0,24.3798,24.3889,24.225,24.3161,183500.0
2006-09-11 15:00:00,26.71,26.74,26.41,26.49,277300.0,24.3252,24.3525,24.052,24.1248,277300.0
2006-09-11 15:30:00,26.48,26.64,26.44,26.59,277300.0,24.1157,24.2614,24.0793,24.2159,277300.0
2006-09-12 09:30:00,26.52,27.15,26.45,27.07,446500.0,24.1521,24.7259,24.0884,24.653,446500.0
2006-09-12 10:00:00,27.07,27.58,27.07,27.53,499300.0,24.653,25.1175,24.653,25.072,499300.0
2006-09-12 10:30:00,27.51,28.07,27.39,27.97,698000.0,25.0537,25.5637,24.9445,25.4727,698000.0
2006-09-12 11:00:00,27.96,28.03,27.84,27.91,403400.0,25.4636,25.5273,25.3543,25.418,403400.0
2006-09-12 11:30:00,27.9,28.0,27.74,27.76,495500.0,25.4089,25.5,25.2632,25.2814,495500.0
2006-09-12 12:00:00,27.8,27.8,27.64,27.71,335900.0,25.3179,25.3179,25.1721,25.2359,335900.0
2006-09-12 12:30:00,27.72,27.82,27.62,27.78,281600.0,25.245,25.3361,25.1539,25.2996,281600.0
2006-09-12 13:00:00,27.77,27.93,27.74,27.89,263300.0,25.2905,25.4362,25.2632,25.3998,263300.0
2006-09-12 13:30:00,27.9,27.91,27.82,27.9,202100.0,25.4089,25.418,25.3361,25.4089,202100.0
2006-09-12 14:00:00,27.9,27.95,27.75,27.89,276100.0,25.4089,25.4545,25.2723,25.3998,276100.0
2006-09-12 14:30:00,27.89,27.9,27.75,27.82,317700.0,25.3998,25.4089,25.2723,25.3361,317700.0
2006-09-12 15:00:00,27.81,27.86,27.73,27.75,380800.0,25.327,25.3725,25.2541,25.2723,380800.0
2006-09-12 15:30:00,27.75,27.78,27.59,27.75,662900.0,25.2723,25.2996,25.1266,25.2723,662900.0
2006-09-13 09:30:00,27.76,28.0,27.49,27.49,577800.0,25.2814,25.5,25.0355,25.0355,577800.0
2006-09-13 10:00:00,27.5,28.0,27.48,27.8,501300.0,25.0446,25.5,25.0264,25.3179,501300.0
2006-09-13 10:30:00,27.8,27.84,27.45,27.62,356300.0,25.3179,25.3543,24.9991,25.1539,356300.0
2006-09-13 11:00:00,27.62,27.8,27.59,27.78,189800.0,25.1539,25.3179,25.1266,25.2996,189800.0
2006-09-13 11:30:00,27.79,27.85,27.65,27.72,191200.0,25.3087,25.3634,25.1812,25.245,191200.0
2006-09-13 12:00:00,27.73,27.8,27.66,27.66,171600.0,25.2541,25.3179,25.1904,25.1904,171600.0
2006-09-13 12:30:00,27.66,27.66,27.51,27.57,133300.0,25.1904,25.1904,25.0537,25.1084,133300.0
2006-09-13 13:00:00,27.55,27.57,27.47,27.52,124300.0,25.0902,25.1084,25.0173,25.0629,124300.0
2006-09-13 13:30:00,27.53,27.53,27.35,27.47,129700.0,25.072,25.072,24.908,25.0173,129700.0
2006-09-13 14:00:00,27.49,27.61,27.45,27.47,136800.0,25.0355,25.1448,24.9991,25.0173,136800.0
2006-09-13 14:30:00,27.47,27.65,27.47,27.64,141100.0,25.0173,25.1812,25.0173,25.1721,141100.0
2006-09-13 15:00:00,27.64,27.66,27.48,27.53,197200.0,25.1721,25.1904,25.0264,25.072,197200.0
2006-09-13 15:30:00,27.52,27.55,27.41,27.51,574600.0,25.0629,25.0902,24.9627,25.0537,574600.0
2006-09-14 09:30:00,27.5,27.5,27.21,27.23,343900.0,25.0446,25.0446,24.7805,24.7987,343900.0
2006-09-14 10:00:00,27.23,27.28,27.0,27.14,242500.0,24.7987,24.8443,24.5893,24.7168,242500.0
2006-09-14 10:30:00,27.12,27.25,26.94,27.18,214900.0,24.6986,24.817,24.5346,24.7532,214900.0
2006-09-14 11:00:00,27.19,27.32,27.11,27.27,149900.0,24.7623,24.8807,24.6895,24.8352,149900.0
2006-09-14 11:30:00,27.27,27.3,27.09,27.19,122400.0,24.8352,24.8625,24.6712,24.7623,122400.0
2006-09-14 12:00:00,27.18,27.21,27.09,27.11,95600.0,24.7532,24.7805,24.6712,24.6895,95600.0
2006-09-14 12:30:00,27.1,27.25,27.1,27.2,113400.0,24.6804,24.817,24.6804,24.7714,113400.0
2006-09-14 13:00:00,27.2,27.25,27.16,27.25,85100.0,24.7714,24.817,24.735,24.817,85100.0
2006-09-14 13:30:00,27.25,27.57,27.25,27.53,244300.0,24.817,25.1084,24.817,25.072,244300.0
2006-09-14 14:00:00,27.53,27.69,27.38,27.6,248000.0,25.072,25.2177,24.9354,25.1357,248000.0
2006-09-14 14:30:00,27.6,27.66,27.5,27.55,158600.0,25.1357,25.1904,25.0446,25.0902,158600.0
2006-09-14 15:00:00,27.55,27.61,27.44,27.61,184500.0,25.0902,25.1448,24.99,25.1448,184500.0
2006-09-14 15:30:00,27.59,27.6,27.46,27.53,223200.0,25.1266,25.1357,25.0082,25.072,223200.0
2006-09-15 09:30:00,27.96,28.48,27.86,28.22,981500.0,25.4636,25.9371,25.3725,25.7004,981500.0
2006-09-15 10:00:00,28.21,28.86,28.17,28.71,805300.0,25.6912,26.2832,25.6548,26.1466,805300.0
2006-09-15 10:30:00,28.8,28.95,28.5,28.55,430600.0,26.2286,26.3652,25.9554,26.0009,430600.0
2006-09-15 11:00:00,28.55,28.58,28.07,28.17,671500.0,26.0009,26.0282,25.5637,25.6548,671500.0
2006-09-15 11:30:00,28.17,28.17,27.91,28.0,458700.0,25.6548,25.6548,25.418,25.5,458700.0
2006-09-15 12:00:00,28.02,28.05,27.91,27.91,313000.0,25.5182,25.5455,25.418,25.418,313000.0
2006-09-15 12:30:00,27.91,27.94,27.81,27.89,242700.0,25.418,25.4454,25.327,25.3998,242700.0
2006-09-15 13:00:00,27.88,28.12,27.85,27.9,259100.0,25.3907,25.6093,25.3634,25.4089,259100.0
2006-09-15 13:30:00,27.91,28.15,27.9,27.95,225800.0,25.418,25.6366,25.4089,25.4545,225800.0
2006-09-15 14:00:00,27.95,28.04,27.88,28.03,159400.0,25.4545,25.5364,25.3907,25.5273,159400.0
2006-09-15 14:30:00,28.03,28.19,27.95,28.17,277700.0,25.5273,25.673,25.4545,25.6548,277700.0
2006-09-15 15:00:00,28.17,28.21,28.0,28.06,245400.0,25.6548,25.6912,25.5,25.5546,245400.0
2006-09-15 15:30:00,28.07,28.17,28.04,28.08,610200.0,25.5637,25.6548,25.5364,25.5729,610200.0
2006-09-18 09:30:00,28.34,28.7,28.0,28.64,715300.0,25.8096,26.1375,25.5,26.0829,715300.0
2006-09-18 10:00:00,28.66,28.95,28.55,28.71,632500.0,26.1011,26.3652,26.0009,26.1466,632500.0
2006-09-18 10:30:00,28.7,28.77,28.43,28.46,345300.0,26.1375,26.2012,25.8916,25.9189,345300.0
2006-09-18 11:00:00,28.44,28.51,28.17,28.37,399800.0,25.9007,25.9645,25.6548,25.837,399800.0
2006-09-18 11:30:00,28.37,28.48,28.23,28.42,170400.0,25.837,25.9371,25.7095,25.8825,170400.0
2006-09-18 12:00:00,28.42,28.49,28.34,28.34,98600.0,25.8825,25.9462,25.8096,25.8096,98600.0
2006-09-18 12:30:00,28.34,28.41,28.27,28.36,108900.0,25.8096,25.8734,25.7459,25.8279,108900.0
2006-09-18 13:00:00,28.35,28.38,28.2,28.29,185300.0,25.8187,25.8461,25.6821,25.7641,185300.0
2006-09-18 13:30:00,28.29,28.3,27.82,27.91,390400.0,25.7641,25.7732,25.3361,25.418,390400.0
2006-09-18 14:00:00,27.9,28.07,27.82,27.93,283100.0,25.4089,25.5637,25.3361,25.4362,283100.0
2006-09-18 14:30:00,27.93,28.14,27.84,28.05,289900.0,25.4362,25.6275,25.3543,25.5455,289900.0
2006-09-18 15:00:00,28.03,28.2,28.0,28.17,238000.0,25.5273,25.6821,25.5,25.6548,238000.0
2006-09-18 15:30:00,28.17,28.26,28.05,28.14,353300.0,25.6548,25.7368,25.5455,25.6275,353300.0
2006-09-19 09:30:00,27.8,28.31,27.3,27.36,976100.0,25.3179,25.7823,24.8625,24.9171,976100.0
2006-09-19 10:00:00,27.36,27.53,27.06,27.17,675500.0,24.9171,25.072,24.6439,24.7441,675500.0
2006-09-19 10:30:00,27.17,27.57,27.05,27.48,727200.0,24.7441,25.1084,24.6348,25.0264,727200.0
2006-09-19 11:00:00,27.48,27.79,27.44,27.45,902500.0,25.0264,25.3087,24.99,24.9991,902500.0
2006-09-19 11:30:00,27.45,27.53,27.18,27.2,540400.0,24.9991,25.072,24.7532,24.7714,540400.0
2006-09-19 12:00:00,27.2,27.25,27.02,27.05,283800.0,24.7714,24.817,24.6075,24.6348,283800.0
2006-09-19 12:30:00,27.05,27.34,27.04,27.27,204700.0,24.6348,24.8989,24.6257,24.8352,204700.0
2006-09-19 13:00:00,27.26,27.37,27.22,27.32,195100.0,24.8261,24.9262,24.7896,24.8807,195100.0
2006-09-19 13:30:00,27.32,27.46,27.15,27.35,240500.0,24.8807,25.0082,24.7259,24.908,240500.0
2006-09-19 14:00:00,27.35,27.43,27.22,27.25,246600.0,24.908,24.9809,24.7896,24.817,246600.0
2006-09-19 14:30:00,27.25,27.35,27.16,27.23,164100.0,24.817,24.908,24.735,24.7987,164100.0
2006-09-19 15:00:00,27.22,27.43,27.2,27.43,312900.0,24.7896,24.9809,24.7714,24.9809,312900.0
2006-09-19 15:30:00,27.42,27.47,27.27,27.42,442500.0,24.9718,25.0173,24.8352,24.9718,442500.0
2006-09-20 09:30:00,27.55,27.85,27.05,27.14,577900.0,25.0902,25.3634,24.6348,24.7168,577900.0
2006-09-20 10:00:00,27.14,27.68,27.1,27.64,548300.0,24.7168,25.2086,24.6804,25.1721,548300.0
2006-09-20 10:30:00,27.64,27.8,27.49,27.53,984600.0,25.1721,25.3179,25.0355,25.072,984600.0
2006-09-20 11:00:00,27.53,27.63,27.5,27.51,343000.0,25.072,25.163,25.0446,25.0537,343000.0
2006-09-20 11:30:00,27.53,27.54,27.46,27.49,208200.0,25.072,25.0811,25.0082,25.0355,208200.0
2006-09-20 12:00:00,27.49,27.68,27.48,27.59,177600.0,25.0355,25.2086,25.0264,25.1266,177600.0
2006-09-20 12:30:00,27.59,27.64,27.58,27.59,95300.0,25.1266,25.1721,25.1175,25.1266,95300.0
2006-09-20 13:00:00,27.59,27.64,27.53,27.55,52700.0,25.1266,25.1721,25.072,25.0902,52700.0
2006-09-20 13:30:00,27.54,27.65,27.52,27.62,65900.0,25.0811,25.1812,25.0629,25.1539,65900.0
2006-09-20 14:00:00,27.63,27.69,27.39,27.45,371000.0,25.163,25.2177,24.9445,24.9991,371000.0
2006-09-20 14:30:00,27.45,27.48,27.2,27.27,297100.0,24.9991,25.0264,24.7714,24.8352,297100.0
2006-09-20 15:00:00,27.27,27.37,27.14,27.21,164600.0,24.8352,24.9262,24.7168,24.7805,164600.0
2006-09-20 15:30:00,27.22,27.31,27.17,27.27,358500.0,24.7896,24.8716,24.7441,24.8352,358500.0
2006-09-21 09:30:00,27.17,27.5,27.05,27.35,331700.0,24.7441,25.0446,24.6348,24.908,331700.0
2006-09-21 10:00:00,27.35,27.66,27.18,27.62,296300.0,24.908,25.1904,24.7532,25.1539,296300.0
2006-09-21 10:30:00,27.61,27.8,27.52,27.76,212900.0,25.1448,25.3179,25.0629,25.2814,212900.0
2006-09-21 11:00:00,27.76,27.97,27.73,27.83,307600.0,25.2814,25.4727,25.2541,25.3452,307600.0
2006-09-21 11:30:00,27.83,28.02,27.78,27.97,218300.0,25.3452,25.5182,25.2996,25.4727,218300.0
2006-09-21 12:00:00,27.95,27.98,27.49,27.56,245300.0,25.4545,25.4818,25.0355,25.0993,245300.0
2006-09-21 12:30:00,27.56,27.71,27.3,27.36,298900.0,25.0993,25.2359,24.8625,24.9171,298900.0
2006-09-21 13:00:00,27.38,27.38,27.17,27.2,258000.0,24.9354,24.9354,24.7441,24.7714,258000.0
2006-09-21 13:30:00,27.2,27.39,27.14,27.37,192800.0,24.7714,24.9445,24.7168,24.9262,192800.0
2006-09-21 14:00:00,27.37,27.53,27.23,27.26,196700.0,24.9262,25.072,24.7987,24.8261,196700.0
2006-09-21 14:30:00,27.26,27.31,27.07,27.08,194500.0,24.8261,24.8716,24.653,24.6621,194500.0
2006-09-21 15:00:00,27.08,27.18,26.88,26.97,282900.0,24.6621,24.7532,24.48,24.562,282900.0
2006-09-21 15:30:00,26.96,27.21,26.94,27.14,369000.0,24.5529,24.7805,24.5346,24.7168,369000.0
2006-09-22 09:30:00,26.98,27.19,26.8,26.93,393700.0,24.5711,24.7623,24.4071,24.5255,393700.0
2006-09-22 10:00:00,26.95,27.33,26.86,27.27,376700.0,24.5437,24.8898,24.4618,24.8352,376700.0
2006-09-22 10:30:00,27.28,27.37,27.17,27.2,359400.0,24.8443,24.9262,24.7441,24.7714,359400.0
2006-09-22 11:00:00,27.2,27.53,27.16,27.51,209000.0,24.7714,25.072,24.735,25.0537,209000.0
2006-09-22 11:30:00,27.52,27.99,27.52,27.93,360100.0,25.0629,25.4909,25.0629,25.4362,360100.0
2006-09-22 12:00:00,27.94,27.99,27.82,27.82,203500.0,25.4454,25.4909,25.3361,25.3361,203500.0
2006-09-22 12:30:00,27.83,27.9,27.75,27.82,110100.0,25.3452,25.4089,25.2723,25.3361,110100.0
2006-09-22 13:00:00,27.84,28.0,27.83,27.99,147000.0,25.3543,25.5,25.3452,25.4909,147000.0
2006-09-22 13:30:00,27.97,28.08,27.88,27.98,163500.0,25.4727,25.5729,25.3907,25.4818,163500.0
2006-09-22 14:00:00,27.97,27.97,27.72,27.81,156800.0,25.4727,25.4727,25.245,25.327,156800.0
2006-09-22 14:30:00,27.82,27.85,27.64,27.72,124600.0,25.3361,25.3634,25.1721,25.245,124600.0
2006-09-22 15:00:00,27.72,27.88,27.71,27.79,162000.0,25.245,25.3907,25.2359,25.3087,162000.0
2006-09-22 15:30:00,27.79,27.84,27.7,27.83,325000.0,25.3087,25.3543,25.2268,25.3452,325000.0
2006-09-25 09:30:00,27.91,27.96,27.61,27.75,394300.0,25.418,25.4636,25.1448,25.2723,394300.0
2006-09-25 10:00:00,27.74,28.33,27.7,27.89,940200.0,25.2632,25.8005,25.2268,25.3998,940200.0
2006-09-25 10:30:00,27.86,28.0,27.54,27.87,382200.0,25.3725,25.5,25.0811,25.3816,382200.0
2006-09-25 11:00:00,27.87,28.05,27.82,28.05,163500.0,25.3816,25.5455,25.3361,25.5455,163500.0
2006-09-25 11:30:00,28.06,28.16,27.87,28.0,160600.0,25.5546,25.6457,25.3816,25.5,160600.0
2006-09-25 12:00:00,28.0,28.12,27.95,28.08,178400.0,25.5,25.6093,25.4545,25.5729,178400.0
2006-09-25 12:30:00,28.08,28.4,28.07,28.35,210600.0,25.5729,25.8643,25.5637,25.8187,210600.0
2006-09-25 13:00:00,28.35,28.39,28.11,28.12,182600.0,25.8187,25.8552,25.6002,25.6093,182600.0
2006-09-25 13:30:00,28.14,28.29,28.12,28.23,99800.0,25.6275,25.7641,25.6093,25.7095,99800.0
2006-09-25 14:00:00,28.24,28.4,28.19,28.34,161700.0,25.7186,25.8643,25.673,25.8096,161700.0
2006-09-25 14:30:00,28.33,28.48,28.28,28.47,278300.0,25.8005,25.9371,25.755,25.928,278300.0
2006-09-25 15:00:00,28.46,28.65,28.43,28.52,310400.0,25.9189,26.092,25.8916,25.9736,310400.0
2006-09-25 15:30:00,28.53,28.55,28.38,28.48,365900.0,25.9827,26.0009,25.8461,25.9371,365900.0
2006-09-26 09:30:00,28.2,28.99,28.06,28.86,749900.0,25.6821,26.4016,25.5546,26.2832,749900.0
2006-09-26 10:00:00,28.88,29.22,28.87,29.17,541500.0,26.3014,26.6111,26.2923,26.5655,541500.0
2006-09-26 10:30:00,29.17,29.25,28.7,28.92,427500.0,26.5655,26.6384,26.1375,26.3379,427500.0
2006-09-26 11:00:00,28.92,29.23,28.89,28.93,584800.0,26.3379,26.6202,26.3105,26.347,584800.0
2006-09-26 11:30:00,28.93,29.05,28.66,28.66,319300.0,26.347,26.4562,26.1011,26.1011,319300.0
2006-09-26 12:00:00,28.65,28.85,28.61,28.81,328200.0,26.092,26.2741,26.0555,26.2377,328200.0
2006-09-26 12:30:00,28.82,28.89,28.75,28.88,156900.0,26.2468,26.3105,26.183,26.3014,156900.0
2006-09-26 13:00:00,28.88,29.08,28.8,29.03,199800.0,26.3014,26.4836,26.2286,26.438,199800.0
2006-09-26 13:30:00,29.01,29.1,28.93,29.04,243100.0,26.4198,26.5018,26.347,26.4471,243100.0
2006-09-26 14:00:00,29.04,29.08,28.83,28.91,202500.0,26.4471,26.4836,26.2559,26.3287,202500.0
2006-09-26 14:30:00,28.91,29.05,28.82,28.98,320900.0,26.3287,26.4562,26.2468,26.3925,320900.0
2006-09-26 15:00:00,28.98,29.02,28.88,28.93,319400.0,26.3925,26.4289,26.3014,26.347,319400.0
2006-09-26 15:30:00,28.93,29.04,28.83,28.86,683300.0,26.347,26.4471,26.2559,26.2832,683300.0
2006-09-27 09:30:00,28.9,29.2,28.54,28.9,643200.0,26.3196,26.5929,25.9918,26.3196,643200.0
2006-09-27 10:00:00,28.88,29.75,28.87,29.16,1302700.0,26.3014,27.0937,26.2923,26.5564,1302700.0
2006-09-27 10:30:00,29.17,29.45,29.1,29.19,433300.0,26.5655,26.8205,26.5018,26.5837,433300.0
2006-09-27 11:00:00,29.2,29.25,28.91,28.96,643200.0,26.5929,26.6384,26.3287,26.3743,643200.0
2006-09-27 11:30:00,28.96,29.05,28.68,28.74,580700.0,26.3743,26.4562,26.1193,26.1739,580700.0
2006-09-27 12:00:00,28.74,28.77,28.5,28.52,212100.0,26.1739,26.2012,25.9554,25.9736,212100.0
2006-09-27 12:30:00,28.53,28.54,28.4,28.4,229700.0,25.9827,25.9918,25.8643,25.8643,229700.0
2006-09-27 13:00:00,28.39,28.48,28.32,28.34,279800.0,25.8552,25.9371,25.7914,25.8096,279800.0
2006-09-27 13:30:00,28.33,28.44,28.15,28.26,250800.0,25.8005,25.9007,25.6366,25.7368,250800.0
2006-09-27 14:00:00,28.27,28.32,28.13,28.22,313400.0,25.7459,25.7914,25.6184,25.7004,313400.0
2006-09-27 14:30:00,28.21,28.53,28.18,28.41,243500.0,25.6912,25.9827,25.6639,25.8734,243500.0
2006-09-27 15:00:00,28.41,28.42,28.27,28.4,230600.0,25.8734,25.8825,25.7459,25.8643,230600.0
2006-09-27 15:30:00,28.4,28.59,28.37,28.5,349500.0,25.8643,26.0373,25.837,25.9554,349500.0
2006-09-28 09:30:00,28.5,28.8,28.15,28.32,337100.0,25.9554,26.2286,25.6366,25.7914,337100.0
2006-09-28 10:00:00,28.3,28.62,28.3,28.47,198700.0,25.7732,26.0646,25.7732,25.928,198700.0
2006-09-28 10:30:00,28.48,28.56,28.04,28.08,222000.0,25.9371,26.01,25.5364,25.5729,222000.0
2006-09-28 11:00:00,28.08,28.11,28.0,28.03,182900.0,25.5729,25.6002,25.5,25.5273,182900.0
2006-09-28 11:30:00,28.03,28.22,28.01,28.12,237700.0,25.5273,25.7004,25.5091,25.6093,237700.0
2006-09-28 12:00:00,28.11,28.27,28.08,28.14,238000.0,25.6002,25.7459,25.5729,25.6275,238000.0
2006-09-28 12:30:00,28.13,28.23,28.08,28.21,111200.0,25.6184,25.7095,25.5729,25.6912,111200.0
2006-09-28 13:00:00,28.21,28.37,28.19,28.3,168500.0,25.6912,25.837,25.673,25.7732,168500.0
2006-09-28 13:30:00,28.3,28.53,28.28,28.53,131400.0,25.7732,25.9827,25.755,25.9827,131400.0
2006-09-28 14:00:00,28.51,28.6,28.42,28.44,159200.0,25.9645,26.0464,25.8825,25.9007,159200.0
2006-09-28 14:30:00,28.43,28.56,28.42,28.48,106200.0,25.8916,26.01,25.8825,25.9371,106200.0
2006-09-28 15:00:00,28.47,28.5,28.38,28.47,107700.0,25.928,25.9554,25.8461,25.928,107700.0
2006-09-28 15:30:00,28.48,28.59,28.46,28.51,183300.0,25.9371,26.0373,25.9189,25.9645,183300.0
2006-09-29 09:30:00,28.67,28.81,28.42,28.5,295800.0,26.1102,26.2377,25.8825,25.9554,295800.0
2006-09-29 10:00:00,28.51,28.68,28.21,28.28,241300.0,25.9645,26.1193,25.6912,25.755,241300.0
2006-09-29 10:30:00,28.3,28.33,28.18,28.22,87900.0,25.7732,25.8005,25.6639,25.7004,87900.0
2006-09-29 11:00:00,28.22,28.3,28.2,28.24,124500.0,25.7004,25.7732,25.6821,25.7186,124500.0
2006-09-29 11:30:00,28.24,28.32,28.22,28.27,78600.0,25.7186,25.7914,25.7004,25.7459,78600.0
2006-09-29 12:00:00,28.27,28.3,28.22,28.25,57100.0,25.7459,25.7732,25.7004,25.7277,57100.0
2006-09-29 12:30:00,28.24,28.3,28.22,28.22,73900.0,25.7186,25.7732,25.7004,25.7004,73900.0
2006-09-29 13:00:00,28.24,28.27,28.14,28.16,113000.0,25.7186,25.7459,25.6275,25.6457,113000.0
2006-09-29 13:30:00,28.15,28.26,28.13,28.21,160600.0,25.6366,25.7368,25.6184,25.6912,160600.0
2006-09-29 14:00:00,28.21,28.22,28.13,28.21,96000.0,25.6912,25.7004,25.6184,25.6912,96000.0
2006-09-29 14:30:00,28.22,28.25,28.14,28.16,176700.0,25.7004,25.7277,25.6275,25.6457,176700.0
2006-09-29 15:00:00,28.15,28.17,28.08,28.15,255900.0,25.6366,25.6548,25.5729,25.6366,255900.0
2006-09-29 15:30:00,28.16,28.16,28.04,28.07,354600.0,25.6457,25.6457,25.5364,25.5637,354600.0
2006-10-02 09:30:00,28.02,28.08,27.68,27.78,323500.0,25.5182,25.5729,25.2086,25.2996,323500.0
2006-10-02 10:00:00,27.79,28.31,27.79,28.1,420700.0,25.3087,25.7823,25.3087,25.5911,420700.0
2006-10-02 10:30:00,28.11,28.16,27.94,28.15,181600.0,25.6002,25.6457,25.4454,25.6366,181600.0
2006-10-02 11:00:00,28.16,28.49,28.07,28.46,203900.0,25.6457,25.9462,25.5637,25.9189,203900.0
2006-10-02 11:30:00,28.44,28.77,28.42,28.64,222000.0,25.9007,26.2012,25.8825,26.0829,222000.0
2006-10-02 12:00:00,28.64,28.79,28.52,28.52,155800.0,26.0829,26.2195,25.9736,25.9736,155800.0
2006-10-02 12:30:00,28.52,28.78,28.51,28.72,116800.0,25.9736,26.2104,25.9645,26.1557,116800.0
2006-10-02 13:00:00,28.71,28.76,28.67,28.74,96600.0,26.1466,26.1921,26.1102,26.1739,96600.0
2006-10-02 13:30:00,28.74,28.74,28.44,28.48,254300.0,26.1739,26.1739,25.9007,25.9371,254300.0
2006-10-02 14:00:00,28.48,28.63,28.41,28.53,198200.0,25.9371,26.0737,25.8734,25.9827,198200.0
2006-10-02 14:30:00,28.53,28.53,28.26,28.3,148500.0,25.9827,25.9827,25.7368,25.7732,148500.0
2006-10-02 15:00:00,28.3,28.44,28.26,28.43,175000.0,25.7732,25.9007,25.7368,25.8916,175000.0
2006-10-02 15:30:00,28.43,28.46,28.29,28.3,367900.0,25.8916,25.9189,25.7641,25.7732,367900.0
2006-10-03 09:30:00,28.07,28.28,27.93,28.04,276900.0,25.5637,25.755,25.4362,25.5364,276900.0
2006-10-03 10:00:00,28.04,28.07,27.79,27.87,168900.0,25.5364,25.5637,25.3087,25.3816,168900.0
2006-10-03 10:30:00,27.87,28.2,27.76,28.09,368600.0,25.3816,25.6821,25.2814,25.582,368600.0
2006-10-03 11:00:00,28.09,28.4,28.03,28.38,201300.0,25.582,25.8643,25.5273,25.8461,201300.0
2006-10-03 11:30:00,28.39,28.39,28.05,28.05,159500.0,25.8552,25.8552,25.5455,25.5455,159500.0
2006-10-03 12:00:00,28.08,28.48,28.08,28.4,137100.0,25.5729,25.9371,25.5729,25.8643,137100.0
2006-10-03 12:30:00,28.42,28.48,28.33,28.41,70300.0,25.8825,25.9371,25.8005,25.8734,70300.0
2006-10-03 13:00:00,28.42,28.44,28.26,28.33,103900.0,25.8825,25.9007,25.7368,25.8005,103900.0
2006-10-03 13:30:00,28.32,28.34,28.25,28.29,89500.0,25.7914,25.8096,25.7277,25.7641,89500.0
2006-10-03 14:00:00,28.29,28.36,28.1,28.11,92100.0,25.7641,25.8279,25.5911,25.6002,92100.0
2006-10-03 14:30:00,28.1,28.3,28.1,28.17,157100.0,25.5911,25.7732,25.5911,25.6548,157100.0
2006-10-03 15:00:00,28.18,28.29,28.13,28.14,87500.0,25.6639,25.7641,25.6184,25.6275,87500.0
2006-10-03 15:30:00,28.14,28.25,28.1,28.18,239000.0,25.6275,25.7277,25.5911,25.6639,239000.0
2006-10-04 09:30:00,28.0,28.7,27.96,28.67,452500.0,25.5,26.1375,25.4636,26.1102,452500.0
2006-10-04 10:00:00,28.66,28.7,28.21,28.41,269000.0,26.1011,26.1375,25.6912,25.8734,269000.0
2006-10-04 10:30:00,28.42,28.61,28.39,28.43,136900.0,25.8825,26.0555,25.8552,25.8916,136900.0
2006-10-04 11:00:00,28.43,28.46,28.33,28.45,89900.0,25.8916,25.9189,25.8005,25.9098,89900.0
2006-10-04 11:30:00,28.45,28.6,28.43,28.59,97500.0,25.9098,26.0464,25.8916,26.0373,97500.0
2006-10-04 12:00:00,28.6,28.76,28.57,28.68,134500.0,26.0464,26.1921,26.0191,26.1193,134500.0
2006-10-04 12:30:00,28.68,28.7,28.56,28.62,97300.0,26.1193,26.1375,26.01,26.0646,97300.0
2006-10-04 13:00:00,28.61,28.61,28.33,28.57,174900.0,26.0555,26.0555,25.8005,26.0191,174900.0
2006-10-04 13:30:00,28.57,28.67,28.52,28.65,94200.0,26.0191,26.1102,25.9736,26.092,94200.0
2006-10-04 14:00:00,28.65,28.83,28.64,28.76,265700.0,26.092,26.2559,26.0829,26.1921,265700.0
2006-10-04 14:30:00,28.74,28.96,28.71,28.94,166300.0,26.1739,26.3743,26.1466,26.3561,166300.0
2006-10-04 15:00:00,28.95,29.01,28.72,28.72,269600.0,26.3652,26.4198,26.1557,26.1557,269600.0
2006-10-04 15:30:00,28.74,28.79,28.63,28.77,290800.0,26.1739,26.2195,26.0737,26.2012,290800.0
2006-10-05 09:30:00,28.85,29.05,28.6,28.87,247700.0,26.2741,26.4562,26.0464,26.2923,247700.0
2006-10-05 10:00:00,28.85,28.94,28.61,28.64,147700.0,26.2741,26.3561,26.0555,26.0829,147700.0
2006-10-05 10:30:00,28.64,28.67,28.41,28.45,159300.0,26.0829,26.1102,25.8734,25.9098,159300.0
2006-10-05 11:00:00,28.45,28.59,28.36,28.51,110100.0,25.9098,26.0373,25.8279,25.9645,110100.0
2006-10-05 11:30:00,28.5,28.57,28.34,28.39,154600.0,25.9554,26.0191,25.8096,25.8552,154600.0
2006-10-05 12:00:00,28.4,28.41,28.26,28.3,63400.0,25.8643,25.8734,25.7368,25.7732,63400.0
2006-10-05 12:30:00,28.3,28.3,28.14,28.17,114900.0,25.7732,25.7732,25.6275,25.6548,114900.0
2006-10-05 13:00:00,28.18,28.48,28.18,28.45,99200.0,25.6639,25.9371,25.6639,25.9098,99200.0
2006-10-05 13:30:00,28.45,28.62,28.38,28.49,101900.0,25.9098,26.0646,25.8461,25.9462,101900.0
2006-10-05 14:00:00,28.48,28.68,28.46,28.62,99200.0,25.9371,26.1193,25.9189,26.0646,99200.0
2006-10-05 14:30:00,28.63,28.66,28.5,28.56,70800.0,26.0737,26.1011,25.9554,26.01,70800.0
2006-10-05 15:00:00,28.56,28.71,28.55,28.63,140700.0,26.01,26.1466,26.0009,26.0737,140700.0
2006-10-05 15:30:00,28.63,28.67,28.54,28.67,165700.0,26.0737,26.1102,25.9918,26.1102,165700.0
2006-10-06 09:30:00,28.23,28.45,28.03,28.07,329600.0,25.7095,25.9098,25.5273,25.5637,329600.0
2006-10-06 10:00:00,28.07,28.16,28.03,28.03,178400.0,25.5637,25.6457,25.5273,25.5273,178400.0
2006-10-06 10:30:00,28.05,28.26,28.01,28.14,163000.0,25.5455,25.7368,25.5091,25.6275,163000.0
2006-10-06 11:00:00,28.15,28.16,28.0,28.05,166000.0,25.6366,25.6457,25.5,25.5455,166000.0
2006-10-06 11:30:00,28.04,28.1,27.97,28.01,141800.0,25.5364,25.5911,25.4727,25.5091,141800.0
2006-10-06 12:00:00,28.01,28.01,27.95,28.0,115200.0,25.5091,25.5091,25.4545,25.5,115200.0
2006-10-06 12:30:00,27.99,28.01,27.9,27.91,109800.0,25.4909,25.5091,25.4089,25.418,109800.0
2006-10-06 13:00:00,27.92,28.03,27.92,28.03,105000.0,25.4271,25.5273,25.4271,25.5273,105000.0
2006-10-06 13:30:00,28.03,28.2,28.01,28.16,112400.0,25.5273,25.6821,25.5091,25.6457,112400.0
2006-10-06 14:00:00,28.15,28.19,28.1,28.17,63900.0,25.6366,25.673,25.5911,25.6548,63900.0
2006-10-06 14:30:00,28.16,28.23,28.11,28.12,89900.0,25.6457,25.7095,25.6002,25.6093,89900.0
2006-10-06 15:00:00,28.12,28.19,28.1,28.16,87600.0,25.6093,25.673,25.5911,25.6457,87600.0
2006-10-06 15:30:00,28.16,28.36,28.08,28.28,342900.0,25.6457,25.8279,25.5729,25.755,342900.0
2006-10-09 09:30:00,28.15,28.66,28.07,28.41,354500.0,25.6366,26.1011,25.5637,25.8734,354500.0
2006-10-09 10:00:00,28.41,28.5,28.01,28.36,215200.0,25.8734,25.9554,25.5091,25.8279,215200.0
2006-10-09 10:30:00,28.4,28.51,28.29,28.47,104300.0,25.8643,25.9645,25.7641,25.928,104300.0
2006-10-09 11:00:00,28.45,28.75,28.44,28.71,163900.0,25.9098,26.183,25.9007,26.1466,163900.0
2006-10-09 11:30:00,28.71,29.0,28.67,28.89,261500.0,26.1466,26.4107,26.1102,26.3105,261500.0
2006-10-09 12:00:00,28.89,28.96,28.66,28.89,173300.0,26.3105,26.3743,26.1011,26.3105,173300.0
2006-10-09 12:30:00,28.89,29.07,28.88,28.93,146600.0,26.3105,26.4745,26.3014,26.347,146600.0
2006-10-09 13:00:00,28.91,29.18,28.91,29.14,161100.0,26.3287,26.5746,26.3287,26.5382,161100.0
2006-10-09 13:30:00,29.14,29.22,28.94,28.99,219500.0,26.5382,26.6111,26.3561,26.4016,219500.0
2006-10-09 14:00:00,29.03,29.16,29.03,29.16,137100.0,26.438,26.5564,26.438,26.5564,137100.0
2006-10-09 14:30:00,29.16,29.22,28.92,29.08,202600.0,26.5564,26.6111,26.3379,26.4836,202600.0
2006-10-09 15:00:00,29.09,29.09,28.75,28.76,212300.0,26.4927,26.4927,26.183,26.1921,212300.0
2006-10-09 15:30:00,28.75,28.91,28.74,28.83,302200.0,26.183,26.3287,26.1739,26.2559,302200.0
2006-10-10 09:30:00,29.35,30.24,29.35,30.02,1382800.0,26.7295,27.54,26.7295,27.3396,1382800.0
2006-10-10 10:00:00,30.04,30.3,30.01,30.12,839300.0,27.3579,27.5946,27.3305,27.4307,839300.0
2006-10-10 10:30:00,30.12,30.4,30.04,30.36,642800.0,27.4307,27.6857,27.3579,27.6493,642800.0
2006-10-10 11:00:00,30.36,30.57,30.33,30.49,859600.0,27.6493,27.8405,27.622,27.7677,859600.0
2006-10-10 11:30:00,30.5,30.51,30.25,30.3,374900.0,27.7768,27.7859,27.5491,27.5946,374900.0
2006-10-10 12:00:00,30.3,30.48,30.26,30.33,286800.0,27.5946,27.7586,27.5582,27.622,286800.0
2006-10-10 12:30:00,30.32,30.37,30.21,30.24,268600.0,27.6129,27.6584,27.5127,27.54,268600.0
2006-10-10 13:00:00,30.23,30.31,30.2,30.26,168700.0,27.5309,27.6037,27.5036,27.5582,168700.0
2006-10-10 13:30:00,30.25,30.25,30.02,30.06,286000.0,27.5491,27.5491,27.3396,27.3761,286000.0
2006-10-10 14:00:00,30.08,30.25,30.08,30.24,300400.0,27.3943,27.5491,27.3943,27.54,300400.0
2006-10-10 14:30:00,30.25,30.31,30.12,30.2,498800.0,27.5491,27.6037,27.4307,27.5036,498800.0
2006-10-10 15:00:00,30.21,30.3,30.15,30.29,372600.0,27.5127,27.5946,27.458,27.5855,372600.0
2006-10-10 15:30:00,30.29,30.32,30.21,30.24,565600.0,27.5855,27.6129,27.5127,27.54,565600.0
2006-10-11 09:30:00,30.04,30.5,29.94,30.29,607600.0,27.3579,27.7768,27.2668,27.5855,607600.0
2006-10-11 10:00:00,30.26,30.32,30.0,30.03,365000.0,27.5582,27.6129,27.3214,27.3487,365000.0
2006-10-11 10:30:00,30.03,30.12,29.98,30.01,228100.0,27.3487,27.4307,27.3032,27.3305,228100.0
2006-10-11 11:00:00,30.01,30.11,29.99,30.1,111900.0,27.3305,27.4216,27.3123,27.4125,111900.0
2006-10-11 11:30:00,30.1,30.21,30.05,30.21,105900.0,27.4125,27.5127,27.367,27.5127,105900.0
2006-10-11 12:00:00,30.21,30.22,30.0,30.05,126200.0,27.5127,27.5218,27.3214,27.367,126200.0
2006-10-11 12:30:00,30.04,30.14,29.99,30.08,217700.0,27.3579,27.4489,27.3123,27.3943,217700.0
2006-10-11 13:00:00,30.08,30.18,30.05,30.11,202300.0,27.3943,27.4854,27.367,27.4216,202300.0
2006-10-11 13:30:00,30.12,30.23,30.1,30.2,205500.0,27.4307,27.5309,27.4125,27.5036,205500.0
2006-10-11 14:00:00,30.2,30.21,29.66,29.72,486700.0,27.5036,27.5127,27.0118,27.0664,486700.0
2006-10-11 14:30:00,29.71,29.84,29.5,29.54,389000.0,27.0573,27.1757,26.8661,26.9025,389000.0
2006-10-11 15:00:00,29.53,29.87,29.45,29.79,436100.0,26.8934,27.203,26.8205,27.1302,436100.0
2006-10-11 15:30:00,29.79,29.92,29.75,29.86,288900.0,27.1302,27.2486,27.0937,27.1939,288900.0
2006-10-12 09:30:00,30.24,30.55,30.2,30.38,386200.0,27.54,27.8223,27.5036,27.6675,386200.0
2006-10-12 10:00:00,30.4,30.88,30.38,30.69,531300.0,27.6857,28.1229,27.6675,27.9498,531300.0
2006-10-12 10:30:00,30.68,30.85,30.64,30.7,226700.0,27.9407,28.0955,27.9043,27.9589,226700.0
2006-10-12 11:00:00,30.72,30.74,30.6,30.6,129600.0,27.9771,27.9954,27.8679,27.8679,129600.0
2006-10-12 11:30:00,30.59,30.73,30.56,30.67,192600.0,27.8587,27.9862,27.8314,27.9316,192600.0
2006-10-12 12:00:00,30.67,30.8,30.52,30.58,199900.0,27.9316,28.05,27.795,27.8496,199900.0
2006-10-12 12:30:00,30.58,30.64,30.53,30.62,105900.0,27.8496,27.9043,27.8041,27.8861,105900.0
2006-10-12 13:00:00,30.64,30.69,30.55,30.69,143200.0,27.9043,27.9498,27.8223,27.9498,143200.0
2006-10-12 13:30:00,30.69,30.71,30.55,30.59,81000.0,27.9498,27.968,27.8223,27.8587,81000.0
2006-10-12 14:00:00,30.59,30.78,30.57,30.7,171200.0,27.8587,28.0318,27.8405,27.9589,171200.0
2006-10-12 14:30:00,30.71,30.76,30.68,30.72,121200.0,27.968,28.0136,27.9407,27.9771,121200.0
2006-10-12 15:00:00,30.72,30.77,30.64,30.77,150300.0,27.9771,28.0227,27.9043,28.0227,150300.0
2006-10-12 15:30:00,30.75,30.83,30.64,30.77,369300.0,28.0045,28.0773,27.9043,28.0227,369300.0
2006-10-13 09:30:00,30.2,30.39,30.01,30.33,615600.0,27.5036,27.6766,27.3305,27.622,615600.0
2006-10-13 10:00:00,30.31,30.4,29.95,29.98,457100.0,27.6037,27.6857,27.2759,27.3032,457100.0
2006-10-13 10:30:00,29.97,30.12,29.97,30.01,311000.0,27.2941,27.4307,27.2941,27.3305,311000.0
2006-10-13 11:00:00,30.01,30.15,29.83,29.85,285000.0,27.3305,27.458,27.1666,27.1848,285000.0
2006-10-13 11:30:00,29.86,29.86,29.7,29.73,380500.0,27.1939,27.1939,27.0482,27.0755,380500.0
2006-10-13 12:00:00,29.74,29.83,29.72,29.74,221300.0,27.0846,27.1666,27.0664,27.0846,221300.0
2006-10-13 12:30:00,29.75,29.78,29.61,29.61,221500.0,27.0937,27.1211,26.9662,26.9662,221500.0
2006-10-13 13:00:00,29.61,29.66,29.44,29.5,361000.0,26.9662,27.0118,26.8114,26.8661,361000.0
2006-10-13 13:30:00,29.48,29.65,29.36,29.65,335500.0,26.8479,27.0027,26.7386,27.0027,335500.0
2006-10-13 14:00:00,29.65,29.65,29.41,29.51,185600.0,27.0027,27.0027,26.7841,26.8752,185600.0
2006-10-13 14:30:00,29.5,29.56,29.41,29.46,185500.0,26.8661,26.9207,26.7841,26.8296,185500.0
2006-10-13 15:00:00,29.47,29.55,29.43,29.45,198600.0,26.8387,26.9116,26.8023,26.8205,198600.0
2006-10-13 15:30:00,29.44,29.55,29.42,29.55,415600.0,26.8114,26.9116,26.7932,26.9116,415600.0
2006-10-16 09:30:00,29.64,29.96,29.51,29.56,420900.0,26.9936,27.285,26.8752,26.9207,420900.0
2006-10-16 10:00:00,29.56,29.88,29.54,29.78,343200.0,26.9207,27.2121,26.9025,27.1211,343200.0
2006-10-16 10:30:00,29.78,29.83,29.66,29.68,176600.0,27.1211,27.1666,27.0118,27.03,176600.0
2006-10-16 11:00:00,29.68,29.85,29.67,29.85,277400.0,27.03,27.1848,27.0209,27.1848,277400.0
2006-10-16 11:30:00,29.83,29.85,29.75,29.76,162000.0,27.1666,27.1848,27.0937,27.1029,162000.0
2006-10-16 12:00:00,29.76,29.76,29.55,29.57,222200.0,27.1029,27.1029,26.9116,26.9298,222200.0
2006-10-16 12:30:00,29.57,29.62,29.4,29.4,164400.0,26.9298,26.9754,26.775,26.775,164400.0
2006-10-16 13:00:00,29.4,29.47,29.32,29.35,151600.0,26.775,26.8387,26.7021,26.7295,151600.0
2006-10-16 13:30:00,29.36,29.43,29.29,29.33,130500.0,26.7386,26.8023,26.6748,26.7112,130500.0
2006-10-16 14:00:00,29.34,29.45,29.33,29.45,155900.0,26.7204,26.8205,26.7112,26.8205,155900.0
2006-10-16 14:30:00,29.44,29.48,29.34,29.42,154100.0,26.8114,26.8479,26.7204,26.7932,154100.0
2006-10-16 15:00:00,29.41,29.45,29.38,29.4,151200.0,26.7841,26.8205,26.7568,26.775,151200.0
2006-10-16 15:30:00,29.39,29.52,29.34,29.46,403200.0,26.7659,26.8843,26.7204,26.8296,403200.0
2006-10-17 09:30:00,29.3,29.32,28.94,29.0,629700.0,26.6839,26.7021,26.3561,26.4107,629700.0
2006-10-17 10:00:00,28.99,29.23,28.89,28.89,483200.0,26.4016,26.6202,26.3105,26.3105,483200.0
2006-10-17 10:30:00,28.9,28.92,28.7,28.87,562100.0,26.3196,26.3379,26.1375,26.2923,562100.0
2006-10-17 11:00:00,28.88,28.9,28.7,28.75,278900.0,26.3014,26.3196,26.1375,26.183,278900.0
2006-10-17 11:30:00,28.77,28.9,28.77,28.86,130000.0,26.2012,26.3196,26.2012,26.2832,130000.0
2006-10-17 12:00:00,28.85,29.0,28.79,28.95,249000.0,26.2741,26.4107,26.2195,26.3652,249000.0
2006-10-17 12:30:00,28.94,29.0,28.87,28.97,211800.0,26.3561,26.4107,26.2923,26.3834,211800.0
2006-10-17 13:00:00,28.98,29.26,28.98,29.15,598900.0,26.3925,26.6475,26.3925,26.5473,598900.0
2006-10-17 13:30:00,29.16,29.25,28.93,29.1,252900.0,26.5564,26.6384,26.347,26.5018,252900.0
2006-10-17 14:00:00,29.1,29.37,29.05,29.23,323300.0,26.5018,26.7477,26.4562,26.6202,323300.0
2006-10-17 14:30:00,29.23,29.35,29.11,29.18,234800.0,26.6202,26.7295,26.5109,26.5746,234800.0
2006-10-17 15:00:00,29.2,29.24,29.04,29.12,221200.0,26.5929,26.6293,26.4471,26.52,221200.0
2006-10-17 15:30:00,29.12,29.15,28.88,28.98,439400.0,26.52,26.5473,26.3014,26.3925,439400.0
2006-10-18 09:30:00,29.4,29.6,29.05,29.18,477600.0,26.775,26.9571,26.4562,26.5746,477600.0
2006-10-18 10:00:00,29.16,29.27,28.88,29.22,317100.0,26.5564,26.6566,26.3014,26.6111,317100.0
2006-10-18 10:30:00,29.23,29.27,29.08,29.21,181400.0,26.6202,26.6566,26.4836,26.602,181400.0
2006-10-18 11:00:00,29.21,29.38,29.11,29.33,125100.0,26.602,26.7568,26.5109,26.7112,125100.0
2006-10-18 11:30:00,29.33,29.52,29.33,29.49,165500.0,26.7112,26.8843,26.7112,26.857,165500.0
2006-10-18 12:00:00,29.48,29.59,29.44,29.46,154500.0,26.8479,26.948,26.8114,26.8296,154500.0
2006-10-18 12:30:00,29.47,29.47,29.18,29.18,146800.0,26.8387,26.8387,26.5746,26.5746,146800.0
2006-10-18 13:00:00,29.17,29.18,28.95,29.01,122900.0,26.5655,26.5746,26.3652,26.4198,122900.0
2006-10-18 13:30:00,29.02,29.03,28.87,28.93,140700.0,26.4289,26.438,26.2923,26.347,140700.0
2006-10-18 14:00:00,28.92,29.09,28.91,29.05,104800.0,26.3379,26.4927,26.3287,26.4562,104800.0
2006-10-18 14:30:00,29.04,29.14,28.93,29.0,106700.0,26.4471,26.5382,26.347,26.4107,106700.0
2006-10-18 15:00:00,29.0,29.01,28.88,28.9,89200.0,26.4107,26.4198,26.3014,26.3196,89200.0
2006-10-18 15:30:00,28.9,28.98,28.88,28.89,183300.0,26.3196,26.3925,26.3014,26.3105,183300.0
2006-10-19 09:30:00,29.25,29.54,29.0,29.51,311100.0,26.6384,26.9025,26.4107,26.8752,311100.0
2006-10-19 10:00:00,29.51,29.63,29.43,29.53,288200.0,26.8752,26.9845,26.8023,26.8934,288200.0
2006-10-19 10:30:00,29.52,29.66,29.4,29.4,240300.0,26.8843,27.0118,26.775,26.775,240300.0
2006-10-19 11:00:00,29.4,29.42,29.18,29.29,158200.0,26.775,26.7932,26.5746,26.6748,158200.0
2006-10-19 11:30:00,29.28,29.28,28.98,29.0,160000.0,26.6657,26.6657,26.3925,26.4107,160000.0
2006-10-19 12:00:00,29.0,29.02,28.81,28.9,411800.0,26.4107,26.4289,26.2377,26.3196,411800.0
2006-10-19 12:30:00,28.91,29.06,28.89,28.93,300100.0,26.3287,26.4654,26.3105,26.347,300100.0
2006-10-19 13:00:00,28.93,29.27,28.92,29.18,140400.0,26.347,26.6566,26.3379,26.5746,140400.0
2006-10-19 13:30:00,29.18,29.3,29.16,29.29,75500.0,26.5746,26.6839,26.5564,26.6748,75500.0
2006-10-19 14:00:00,29.3,29.35,29.23,29.27,115200.0,26.6839,26.7295,26.6202,26.6566,115200.0
2006-10-19 14:30:00,29.27,29.43,29.27,29.41,125300.0,26.6566,26.8023,26.6566,26.7841,125300.0
2006-10-19 15:00:00,29.4,29.52,29.37,29.39,169400.0,26.775,26.8843,26.7477,26.7659,169400.0
2006-10-19 15:30:00,29.4,29.46,29.38,29.4,222700.0,26.775,26.8296,26.7568,26.775,222700.0
2006-10-20 09:30:00,29.6,29.6,29.1,29.12,350600.0,26.9571,26.9571,26.5018,26.52,350600.0
2006-10-20 10:00:00,29.12,29.17,29.06,29.15,250400.0,26.52,26.5655,26.4654,26.5473,250400.0
2006-10-20 10:30:00,29.15,29.2,29.01,29.13,126400.0,26.5473,26.5929,26.4198,26.5291,126400.0
2006-10-20 11:00:00,29.14,29.3,29.13,29.26,189000.0,26.5382,26.6839,26.5291,26.6475,189000.0
2006-10-20 11:30:00,29.25,29.29,29.17,29.18,96700.0,26.6384,26.6748,26.5655,26.5746,96700.0
2006-10-20 12:00:00,29.17,29.2,29.12,29.16,100100.0,26.5655,26.5929,26.52,26.5564,100100.0
2006-10-20 12:30:00,29.15,29.18,29.12,29.13,79900.0,26.5473,26.5746,26.52,26.5291,79900.0
2006-10-20 13:00:00,29.12,29.14,29.08,29.11,67000.0,26.52,26.5382,26.4836,26.5109,67000.0
2006-10-20 13:30:00,29.11,29.2,29.11,29.16,124400.0,26.5109,26.5929,26.5109,26.5564,124400.0
2006-10-20 14:00:00,29.16,29.24,29.12,29.18,125900.0,26.5564,26.6293,26.52,26.5746,125900.0
2006-10-20 14:30:00,29.19,29.25,29.14,29.16,90500.0,26.5837,26.6384,26.5382,26.5564,90500.0
2006-10-20 15:00:00,29.16,29.23,29.15,29.22,81500.0,26.5564,26.6202,26.5473,26.6111,81500.0
2006-10-20 15:30:00,29.21,29.3,29.17,29.27,178400.0,26.602,26.6839,26.5655,26.6566,178400.0
2006-10-23 09:30:00,29.17,29.4,28.97,29.05,260900.0,26.5655,26.775,26.3834,26.4562,260900.0
2006-10-23 10:00:00,29.05,29.24,28.99,29.22,245500.0,26.4562,26.6293,26.4016,26.6111,245500.0
2006-10-23 10:30:00,29.2,29.37,29.17,29.21,208600.0,26.5929,26.7477,26.5655,26.602,208600.0
2006-10-23 11:00:00,29.21,29.26,29.13,29.17,122100.0,26.602,26.6475,26.5291,26.5655,122100.0
2006-10-23 11:30:00,29.18,29.19,29.06,29.1,133100.0,26.5746,26.5837,26.4654,26.5018,133100.0
2006-10-23 12:00:00,29.1,29.25,29.1,29.24,110700.0,26.5018,26.6384,26.5018,26.6293,110700.0
2006-10-23 12:30:00,29.25,29.26,29.08,29.14,70700.0,26.6384,26.6475,26.4836,26.5382,70700.0
2006-10-23 13:00:00,29.12,29.17,29.1,29.14,63200.0,26.52,26.5655,26.5018,26.5382,63200.0
2006-10-23 13:30:00,29.15,29.15,29.05,29.08,71800.0,26.5473,26.5473,26.4562,26.4836,71800.0
2006-10-23 14:00:00,29.08,29.14,29.07,29.1,230300.0,26.4836,26.5382,26.4745,26.5018,230300.0
2006-10-23 14:30:00,29.1,29.11,28.98,28.99,358200.0,26.5018,26.5109,26.3925,26.4016,358200.0
2006-10-23 15:00:00,28.99,29.18,28.99,29.11,267400.0,26.4016,26.5746,26.4016,26.5109,267400.0
2006-10-23 15:30:00,29.11,29.24,29.06,29.15,622000.0,26.5109,26.6293,26.4654,26.5473,622000.0
2006-10-24 09:30:00,29.07,29.57,29.0,29.46,247500.0,26.4745,26.9298,26.4107,26.8296,247500.0
2006-10-24 10:00:00,29.45,29.57,29.33,29.47,246800.0,26.8205,26.9298,26.7112,26.8387,246800.0
2006-10-24 10:30:00,29.47,29.53,29.4,29.49,124500.0,26.8387,26.8934,26.775,26.857,124500.0
2006-10-24 11:00:00,29.49,29.55,29.4,29.42,123600.0,26.857,26.9116,26.775,26.7932,123600.0
2006-10-24 11:30:00,29.43,29.43,29.33,29.37,113200.0,26.8023,26.8023,26.7112,26.7477,113200.0
2006-10-24 12:00:00,29.38,29.44,29.37,29.38,75200.0,26.7568,26.8114,26.7477,26.7568,75200.0
2006-10-24 12:30:00,29.39,29.47,29.36,29.38,125400.0,26.7659,26.8387,26.7386,26.7568,125400.0
2006-10-24 13:00:00,29.36,29.42,29.35,29.4,65200.0,26.7386,26.7932,26.7295,26.775,65200.0
2006-10-24 13:30:00,29.41,29.46,29.4,29.46,70500.0,26.7841,26.8296,26.775,26.8296,70500.0
2006-10-24 14:00:00,29.44,29.6,29.44,29.59,201400.0,26.8114,26.9571,26.8114,26.948,201400.0
2006-10-24 14:30:00,29.59,29.63,29.46,29.55,163700.0,26.948,26.9845,26.8296,26.9116,163700.0
2006-10-24 15:00:00,29.55,29.57,29.47,29.5,220700.0,26.9116,26.9298,26.8387,26.8661,220700.0
2006-10-24 15:30:00,29.49,29.62,29.44,29.6,402100.0,26.857,26.9754,26.8114,26.9571,402100.0
2006-10-25 09:30:00,29.6,29.86,29.32,29.84,323900.0,26.9571,27.1939,26.7021,27.1757,323900.0
2006-10-25 10:00:00,29.83,29.96,29.5,29.91,432200.0,27.1666,27.285,26.8661,27.2395,432200.0
2006-10-25 10:30:00,29.92,30.1,29.89,29.98,246000.0,27.2486,27.4125,27.2212,27.3032,246000.0
2006-10-25 11:00:00,30.02,30.3,29.97,30.29,321400.0,27.3396,27.5946,27.2941,27.5855,321400.0
2006-10-25 11:30:00,30.3,30.34,30.23,30.26,257000.0,27.5946,27.6311,27.5309,27.5582,257000.0
2006-10-25 12:00:00,30.27,30.52,30.24,30.49,336000.0,27.5673,27.795,27.54,27.7677,336000.0
2006-10-25 12:30:00,30.47,30.47,30.12,30.34,317400.0,27.7495,27.7495,27.4307,27.6311,317400.0
2006-10-25 13:00:00,30.33,30.53,30.33,30.47,196300.0,27.622,27.8041,27.622,27.7495,196300.0
2006-10-25 13:30:00,30.48,30.54,30.42,30.5,150200.0,27.7586,27.8132,27.7039,27.7768,150200.0
2006-10-25 14:00:00,30.5,30.58,30.33,30.41,278700.0,27.7768,27.8496,27.622,27.6948,278700.0
2006-10-25 14:30:00,30.41,30.52,30.3,30.47,232900.0,27.6948,27.795,27.5946,27.7495,232900.0
2006-10-25 15:00:00,30.48,30.55,30.42,30.45,135300.0,27.7586,27.8223,27.7039,27.7312,135300.0
2006-10-25 15:30:00,30.45,30.55,30.39,30.4,323400.0,27.7312,27.8223,27.6766,27.6857,323400.0
2006-10-26 09:30:00,30.44,30.9,30.44,30.51,421000.0,27.7221,28.1411,27.7221,27.7859,421000.0
2006-10-26 10:00:00,30.51,30.84,30.08,30.14,630700.0,27.7859,28.0864,27.3943,27.4489,630700.0
2006-10-26 10:30:00,30.14,30.53,30.08,30.25,325300.0,27.4489,27.8041,27.3943,27.5491,325300.0
2006-10-26 11:00:00,30.25,30.27,29.98,30.27,360900.0,27.5491,27.5673,27.3032,27.5673,360900.0
2006-10-26 11:30:00,30.26,30.36,30.12,30.15,165900.0,27.5582,27.6493,27.4307,27.458,165900.0
2006-10-26 12:00:00,30.14,30.27,30.08,30.22,141700.0,27.4489,27.5673,27.3943,27.5218,141700.0
2006-10-26 12:30:00,30.22,30.39,30.13,30.39,126200.0,27.5218,27.6766,27.4398,27.6766,126200.0
2006-10-26 13:00:00,30.37,30.49,30.3,30.43,141600.0,27.6584,27.7677,27.5946,27.713,141600.0
2006-10-26 13:30:00,30.42,30.53,30.34,30.48,128200.0,27.7039,27.8041,27.6311,27.7586,128200.0
2006-10-26 14:00:00,30.48,30.55,30.43,30.55,159100.0,27.7586,27.8223,27.713,27.8223,159100.0
2006-10-26 14:30:00,30.56,30.64,30.52,30.59,212900.0,27.8314,27.9043,27.795,27.8587,212900.0
2006-10-26 15:00:00,30.58,30.63,30.48,30.51,129800.0,27.8496,27.8952,27.7586,27.7859,129800.0
2006-10-26 15:30:00,30.5,30.54,30.45,30.49,221700.0,27.7768,27.8132,27.7312,27.7677,221700.0
2006-10-27 09:30:00,30.48,30.49,30.07,30.24,236700.0,27.7586,27.7677,27.3852,27.54,236700.0
2006-10-27 10:00:00,30.23,30.49,30.2,30.44,192200.0,27.5309,27.7677,27.5036,27.7221,192200.0
2006-10-27 10:30:00,30.44,30.6,30.32,30.6,168800.0,27.7221,27.8679,27.6129,27.8679,168800.0
2006-10-27 11:00:00,30.6,30.64,30.51,30.52,171800.0,27.8679,27.9043,27.7859,27.795,171800.0
2006-10-27 11:30:00,30.51,30.51,30.19,30.25,206600.0,27.7859,27.7859,27.4945,27.5491,206600.0
2006-10-27 12:00:00,30.24,30.25,30.07,30.08,104500.0,27.54,27.5491,27.3852,27.3943,104500.0
2006-10-27 12:30:00,30.07,30.23,30.04,30.07,128400.0,27.3852,27.5309,27.3579,27.3852,128400.0
2006-10-27 13:00:00,30.08,30.08,29.97,30.0,144400.0,27.3943,27.3943,27.2941,27.3214,144400.0
2006-10-27 13:30:00,30.0,30.0,29.73,29.89,249900.0,27.3214,27.3214,27.0755,27.2212,249900.0
2006-10-27 14:00:00,29.88,29.97,29.65,29.66,315000.0,27.2121,27.2941,27.0027,27.0118,315000.0
2006-10-27 14:30:00,29.65,29.85,29.64,29.78,237400.0,27.0027,27.1848,26.9936,27.1211,237400.0
2006-10-27 15:00:00,29.76,29.79,29.61,29.76,339900.0,27.1029,27.1302,26.9662,27.1029,339900.0
2006-10-27 15:30:00,29.77,29.78,29.57,29.66,567700.0,27.112,27.1211,26.9298,27.0118,567700.0
2006-10-30 09:30:00,29.47,29.5,29.1,29.49,489500.0,26.8387,26.8661,26.5018,26.857,489500.0
2006-10-30 10:00:00,29.49,29.78,29.4,29.65,244500.0,26.857,27.1211,26.775,27.0027,244500.0
2006-10-30 10:30:00,29.64,29.67,29.48,29.58,145900.0,26.9936,27.0209,26.8479,26.9389,145900.0
2006-10-30 11:00:00,29.57,29.9,29.55,29.67,228200.0,26.9298,27.2304,26.9116,27.0209,228200.0
2006-10-30 11:30:00,29.67,29.73,29.42,29.54,159500.0,27.0209,27.0755,26.7932,26.9025,159500.0
2006-10-30 12:00:00,29.53,29.59,29.49,29.53,129000.0,26.8934,26.948,26.857,26.8934,129000.0
2006-10-30 12:30:00,29.53,29.54,29.46,29.52,79700.0,26.8934,26.9025,26.8296,26.8843,79700.0
2006-10-30 13:00:00,29.51,29.55,29.48,29.5,61700.0,26.8752,26.9116,26.8479,26.8661,61700.0
2006-10-30 13:30:00,29.51,29.56,29.48,29.52,123800.0,26.8752,26.9207,26.8479,26.8843,123800.0
2006-10-30 14:00:00,29.51,29.55,29.44,29.48,152300.0,26.8752,26.9116,26.8114,26.8479,152300.0
2006-10-30 14:30:00,29.47,29.47,29.2,29.24,424500.0,26.8387,26.8387,26.5929,26.6293,424500.0
2006-10-30 15:00:00,29.24,29.34,28.99,29.01,463500.0,26.6293,26.7204,26.4016,26.4198,463500.0
2006-10-30 15:30:00,29.0,29.22,28.99,29.15,451700.0,26.4107,26.6111,26.4016,26.5473,451700.0
2006-10-31 09:30:00,29.16,29.46,29.16,29.34,242000.0,26.5564,26.8296,26.5564,26.7204,242000.0
2006-10-31 10:00:00,29.33,29.39,29.11,29.18,144200.0,26.7112,26.7659,26.5109,26.5746,144200.0
2006-10-31 10:30:00,29.18,29.32,29.15,29.31,101400.0,26.5746,26.7021,26.5473,26.693,101400.0
2006-10-31 11:00:00,29.31,29.34,29.14,29.16,95900.0,26.693,26.7204,26.5382,26.5564,95900.0
2006-10-31 11:30:00,29.16,29.17,29.11,29.13,106900.0,26.5564,26.5655,26.5109,26.5291,106900.0
2006-10-31 12:00:00,29.13,29.2,29.03,29.04,221800.0,26.5291,26.5929,26.438,26.4471,221800.0
2006-10-31 12:30:00,29.04,29.04,28.87,28.87,208300.0,26.4471,26.4471,26.2923,26.2923,208300.0
2006-10-31 13:00:00,28.86,28.92,28.78,28.8,185200.0,26.2832,26.3379,26.2104,26.2286,185200.0
2006-10-31 13:30:00,28.8,28.89,28.77,28.85,133000.0,26.2286,26.3105,26.2012,26.2741,133000.0
2006-10-31 14:00:00,28.85,29.01,28.84,28.99,176500.0,26.2741,26.4198,26.265,26.4016,176500.0
2006-10-31 14:30:00,28.99,29.11,28.92,29.01,174600.0,26.4016,26.5109,26.3379,26.4198,174600.0
2006-10-31 15:00:00,29.01,29.04,28.96,29.01,267200.0,26.4198,26.4471,26.3743,26.4198,267200.0
2006-10-31 15:30:00,29.01,29.02,28.87,28.98,379900.0,26.4198,26.4289,26.2923,26.3925,379900.0
2006-11-01 09:30:00,29.2,29.41,29.02,29.27,305600.0,26.5929,26.7841,26.4289,26.6566,305600.0
2006-11-01 10:00:00,29.2,29.26,28.46,28.49,606000.0,26.5929,26.6475,25.9189,25.9462,606000.0
2006-11-01 10:30:00,28.5,28.81,28.46,28.77,209200.0,25.9554,26.2377,25.9189,26.2012,209200.0
2006-11-01 11:00:00,28.78,29.1,28.74,28.94,261000.0,26.2104,26.5018,26.1739,26.3561,261000.0
2006-11-01 11:30:00,28.94,28.98,28.85,28.87,101600.0,26.3561,26.3925,26.2741,26.2923,101600.0
2006-11-01 12:00:00,28.87,29.01,28.86,28.89,94900.0,26.2923,26.4198,26.2832,26.3105,94900.0
2006-11-01 12:30:00,28.88,28.9,28.75,28.75,126900.0,26.3014,26.3196,26.183,26.183,126900.0
2006-11-01 13:00:00,28.77,28.95,28.76,28.93,84300.0,26.2012,26.3652,26.1921,26.347,84300.0
2006-11-01 13:30:00,28.93,29.05,28.93,28.98,80600.0,26.347,26.4562,26.347,26.3925,80600.0
2006-11-01 14:00:00,28.97,28.97,28.75,28.75,109900.0,26.3834,26.3834,26.183,26.183,109900.0
2006-11-01 14:30:00,28.75,28.8,28.6,28.7,186100.0,26.183,26.2286,26.0464,26.1375,186100.0
2006-11-01 15:00:00,28.68,28.7,28.51,28.54,174400.0,26.1193,26.1375,25.9645,25.9918,174400.0
2006-11-01 15:30:00,28.55,28.75,28.54,28.71,275600.0,26.0009,26.183,25.9918,26.1466,275600.0
2006-11-02 09:30:00,28.6,28.78,28.38,28.67,283800.0,26.0464,26.2104,25.8461,26.1102,283800.0
2006-11-02 10:00:00,28.66,29.2,28.65,29.18,346800.0,26.1011,26.5929,26.092,26.5746,346800.0
2006-11-02 10:30:00,29.17,29.18,28.86,28.99,226200.0,26.5655,26.5746,26.2832,26.4016,226200.0
2006-11-02 11:00:00,28.96,29.05,28.88,28.96,336000.0,26.3743,26.4562,26.3014,26.3743,336000.0
2006-11-02 11:30:00,28.96,29.04,28.9,28.96,457300.0,26.3743,26.4471,26.3196,26.3743,457300.0
2006-11-02 12:00:00,28.96,29.0,28.87,28.91,161700.0,26.3743,26.4107,26.2923,26.3287,161700.0
2006-11-02 12:30:00,28.91,28.97,28.71,28.74,91900.0,26.3287,26.3834,26.1466,26.1739,91900.0
2006-11-02 13:00:00,28.75,28.84,28.68,28.84,103700.0,26.183,26.265,26.1193,26.265,103700.0
2006-11-02 13:30:00,28.84,28.86,28.72,28.75,91700.0,26.265,26.2832,26.1557,26.183,91700.0
2006-11-02 14:00:00,28.73,28.77,28.7,28.71,115600.0,26.1648,26.2012,26.1375,26.1466,115600.0
2006-11-02 14:30:00,28.71,28.73,28.57,28.57,137200.0,26.1466,26.1648,26.0191,26.0191,137200.0
2006-11-02 15:00:00,28.57,28.78,28.54,28.63,126800.0,26.0191,26.2104,25.9918,26.0737,126800.0
2006-11-02 15:30:00,28.63,28.76,28.62,28.69,144800.0,26.0737,26.1921,26.0646,26.1284,144800.0
2006-11-03 09:30:00,28.6,28.7,28.41,28.55,462800.0,26.0464,26.1375,25.8734,26.0009,462800.0
2006-11-03 10:00:00,28.55,28.68,28.38,28.44,240500.0,26.0009,26.1193,25.8461,25.9007,240500.0
2006-11-03 10:30:00,28.43,28.49,28.32,28.4,178600.0,25.8916,25.9462,25.7914,25.8643,178600.0
2006-11-03 11:00:00,28.4,28.4,28.15,28.15,261900.0,25.8643,25.8643,25.6366,25.6366,261900.0
2006-11-03 11:30:00,28.15,28.28,28.1,28.23,251500.0,25.6366,25.755,25.5911,25.7095,251500.0
2006-11-03 12:00:00,28.22,28.36,28.22,28.3,130100.0,25.7004,25.8279,25.7004,25.7732,130100.0
2006-11-03 12:30:00,28.3,28.32,28.2,28.2,70700.0,25.7732,25.7914,25.6821,25.6821,70700.0
2006-11-03 13:00:00,28.2,28.37,28.14,28.37,132300.0,25.6821,25.837,25.6275,25.837,132300.0
2006-11-03 13:30:00,28.37,28.41,28.26,28.27,84600.0,25.837,25.8734,25.7368,25.7459,84600.0
2006-11-03 14:00:00,28.28,28.33,28.19,28.27,162100.0,25.755,25.8005,25.673,25.7459,162100.0
2006-11-03 14:30:00,28.27,28.47,28.27,28.37,130400.0,25.7459,25.928,25.7459,25.837,130400.0
2006-11-03 15:00:00,28.37,28.42,28.19,28.26,171900.0,25.837,25.8825,25.673,25.7368,171900.0
2006-11-03 15:30:00,28.25,28.33,28.21,28.24,297500.0,25.7277,25.8005,25.6912,25.7186,297500.0
2006-11-06 09:30:00,28.4,28.55,28.19,28.29,338700.0,25.8643,26.0009,25.673,25.7641,338700.0
2006-11-06 10:00:00,28.3,28.46,28.24,28.42,269400.0,25.7732,25.9189,25.7186,25.8825,269400.0
2006-11-06 10:30:00,28.42,28.46,28.24,28.34,134700.0,25.8825,25.9189,25.7186,25.8096,134700.0
2006-11-06 11:00:00,28.35,28.36,28.22,28.32,128800.0,25.8187,25.8279,25.7004,25.7914,128800.0
2006-11-06 11:30:00,28.32,28.34,28.15,28.26,129200.0,25.7914,25.8096,25.6366,25.7368,129200.0
2006-11-06 12:00:00,28.26,28.29,28.16,28.18,67500.0,25.7368,25.7641,25.6457,25.6639,67500.0
2006-11-06 12:30:00,28.17,28.22,28.0,28.03,99000.0,25.6548,25.7004,25.5,25.5273,99000.0
2006-11-06 13:00:00,28.02,28.08,28.0,28.03,142000.0,25.5182,25.5729,25.5,25.5273,142000.0
2006-11-06 13:30:00,28.02,28.1,27.98,28.02,200700.0,25.5182,25.5911,25.4818,25.5182,200700.0
2006-11-06 14:00:00,28.02,28.16,28.02,28.11,126900.0,25.5182,25.6457,25.5182,25.6002,126900.0
2006-11-06 14:30:00,28.12,28.2,28.11,28.17,105400.0,25.6093,25.6821,25.6002,25.6548,105400.0
2006-11-06 15:00:00,28.17,28.25,28.16,28.19,153900.0,25.6548,25.7277,25.6457,25.673,153900.0
2006-11-06 15:30:00,28.2,28.21,28.0,28.07,492900.0,25.6821,25.6912,25.5,25.5637,492900.0
2006-11-07 09:30:00,27.6,28.21,27.36,28.14,1258900.0,25.1357,25.6912,24.9171,25.6275,1258900.0
2006-11-07 10:00:00,28.15,28.15,27.92,28.12,588200.0,25.6366,25.6366,25.4271,25.6093,588200.0
2006-11-07 10:30:00,28.11,28.24,28.0,28.03,381500.0,25.6002,25.7186,25.5,25.5273,381500.0
2006-11-07 11:00:00,28.02,28.15,28.0,28.09,326800.0,25.5182,25.6366,25.5,25.582,326800.0
2006-11-07 11:30:00,28.11,28.12,27.91,27.98,225300.0,25.6002,25.6093,25.418,25.4818,225300.0
2006-11-07 12:00:00,27.97,28.09,27.93,27.94,460200.0,25.4727,25.582,25.4362,25.4454,460200.0
2006-11-07 12:30:00,27.93,27.98,27.83,27.9,329400.0,25.4362,25.4818,25.3452,25.4089,329400.0
2006-11-07 13:00:00,27.91,27.91,27.76,27.81,330000.0,25.418,25.418,25.2814,25.327,330000.0
2006-11-07 13:30:00,27.81,28.0,27.8,28.0,192000.0,25.327,25.5,25.3179,25.5,192000.0
2006-11-07 14:00:00,27.99,28.0,27.91,27.92,258200.0,25.4909,25.5,25.418,25.4271,258200.0
2006-11-07 14:30:00,27.92,28.11,27.89,28.01,534400.0,25.4271,25.6002,25.3998,25.5091,534400.0
2006-11-07 15:00:00,28.01,28.02,27.91,27.95,651800.0,25.5091,25.5182,25.418,25.4545,651800.0
2006-11-07 15:30:00,27.95,28.06,27.94,28.04,892500.0,25.4545,25.5546,25.4454,25.5364,892500.0
2006-11-08 09:30:00,27.71,27.97,27.6,27.85,690200.0,25.2359,25.4727,25.1357,25.3634,690200.0
2006-11-08 10:00:00,27.84,28.0,27.82,27.87,318800.0,25.3543,25.5,25.3361,25.3816,318800.0
2006-11-08 10:30:00,27.87,27.99,27.8,27.84,343200.0,25.3816,25.4909,25.3179,25.3543,343200.0
2006-11-08 11:00:00,27.84,27.96,27.84,27.88,477700.0,25.3543,25.4636,25.3543,25.3907,477700.0
2006-11-08 11:30:00,27.89,27.92,27.68,27.7,566300.0,25.3998,25.4271,25.2086,25.2268,566300.0
2006-11-08 12:00:00,27.7,27.8,27.57,27.61,370300.0,25.2268,25.3179,25.1084,25.1448,370300.0
2006-11-08 12:30:00,27.6,27.61,27.42,27.49,433600.0,25.1357,25.1448,24.9718,25.0355,433600.0
2006-11-08 13:00:00,27.5,27.53,27.37,27.39,257900.0,25.0446,25.072,24.9262,24.9445,257900.0
2006-11-08 13:30:00,27.4,27.42,27.26,27.34,322400.0,24.9536,24.9718,24.8261,24.8989,322400.0
2006-11-08 14:00:00,27.35,27.56,27.29,27.4,381000.0,24.908,25.0993,24.8534,24.9536,381000.0
2006-11-08 14:30:00,27.4,27.63,27.4,27.54,331800.0,24.9536,25.163,24.9536,25.0811,331800.0
2006-11-08 15:00:00,27.54,27.64,27.5,27.56,341400.0,25.0811,25.1721,25.0446,25.0993,341400.0
2006-11-08 15:30:00,27.55,27.65,27.44,27.54,525200.0,25.0902,25.1812,24.99,25.0811,525200.0
2006-11-09 09:30:00,27.35,27.43,26.88,26.95,740700.0,24.908,24.9809,24.48,24.5437,740700.0
2006-11-09 10:00:00,26.95,26.98,26.78,26.81,448400.0,24.5437,24.5711,24.3889,24.4162,448400.0
2006-11-09 10:30:00,26.81,27.1,26.8,27.03,334900.0,24.4162,24.6804,24.4071,24.6166,334900.0
2006-11-09 11:00:00,27.03,27.03,26.92,26.99,565700.0,24.6166,24.6166,24.5164,24.5802,565700.0
2006-11-09 11:30:00,27.0,27.04,26.9,26.97,367800.0,24.5893,24.6257,24.4982,24.562,367800.0
2006-11-09 12:00:00,26.97,27.02,26.94,27.01,209500.0,24.562,24.6075,24.5346,24.5984,209500.0
2006-11-09 12:30:00,27.01,27.04,26.97,27.02,151000.0,24.5984,24.6257,24.562,24.6075,151000.0
2006-11-09 13:00:00,27.03,27.04,26.9,26.94,233800.0,24.6166,24.6257,24.4982,24.5346,233800.0
2006-11-09 13:30:00,26.95,27.0,26.92,26.96,163600.0,24.5437,24.5893,24.5164,24.5529,163600.0
2006-11-09 14:00:00,26.95,26.97,26.88,26.91,184800.0,24.5437,24.562,24.48,24.5073,184800.0
2006-11-09 14:30:00,26.91,26.95,26.81,26.82,305200.0,24.5073,24.5437,24.4162,24.4254,305200.0
2006-11-09 15:00:00,26.81,26.88,26.8,26.85,263300.0,24.4162,24.48,24.4071,24.4527,263300.0
2006-11-09 15:30:00,26.85,26.93,26.81,26.84,665600.0,24.4527,24.5255,24.4162,24.4436,665600.0
2006-11-10 09:30:00,26.9,27.05,26.8,26.94,595000.0,24.4982,24.6348,24.4071,24.5346,595000.0
2006-11-10 10:00:00,26.95,27.11,26.91,26.98,362900.0,24.5437,24.6895,24.5073,24.5711,362900.0
2006-11-10 10:30:00,26.98,27.12,26.94,27.05,302800.0,24.5711,24.6986,24.5346,24.6348,302800.0
2006-11-10 11:00:00,27.05,27.35,27.05,27.35,385400.0,24.6348,24.908,24.6348,24.908,385400.0
2006-11-10 11:30:00,27.35,27.56,27.26,27.47,450300.0,24.908,25.0993,24.8261,25.0173,450300.0
2006-11-10 12:00:00,27.47,27.61,27.43,27.49,226100.0,25.0173,25.1448,24.9809,25.0355,226100.0
2006-11-10 12:30:00,27.49,27.52,27.34,27.41,177000.0,25.0355,25.0629,24.8989,24.9627,177000.0
2006-11-10 13:00:00,27.42,27.53,27.38,27.42,180200.0,24.9718,25.072,24.9354,24.9718,180200.0
2006-11-10 13:30:00,27.41,27.47,27.35,27.38,194200.0,24.9627,25.0173,24.908,24.9354,194200.0
2006-11-10 14:00:00,27.4,27.43,27.34,27.4,125200.0,24.9536,24.9809,24.8989,24.9536,125200.0
2006-11-10 14:30:00,27.4,27.44,27.39,27.41,84800.0,24.9536,24.99,24.9445,24.9627,84800.0
2006-11-10 15:00:00,27.41,27.48,27.36,27.45,102900.0,24.9627,25.0264,24.9171,24.9991,102900.0
2006-11-10 15:30:00,27.46,27.48,27.4,27.43,383900.0,25.0082,25.0264,24.9536,24.9809,383900.0
2006-11-13 09:30:00,27.35,27.7,27.09,27.67,301100.0,24.908,25.2268,24.6712,25.1995,301100.0
2006-11-13 10:00:00,27.67,27.87,27.6,27.85,421100.0,25.1995,25.3816,25.1357,25.3634,421100.0
2006-11-13 10:30:00,27.85,27.87,27.8,27.85,220500.0,25.3634,25.3816,25.3179,25.3634,220500.0
2006-11-13 11:00:00,27.85,27.87,27.59,27.59,171300.0,25.3634,25.3816,25.1266,25.1266,171300.0
2006-11-13 11:30:00,27.58,27.65,27.48,27.53,126400.0,25.1175,25.1812,25.0264,25.072,126400.0
2006-11-13 12:00:00,27.52,27.6,27.44,27.49,130800.0,25.0629,25.1357,24.99,25.0355,130800.0
2006-11-13 12:30:00,27.47,27.52,27.29,27.29,130400.0,25.0173,25.0629,24.8534,24.8534,130400.0
2006-11-13 13:00:00,27.29,27.4,27.28,27.3,73900.0,24.8534,24.9536,24.8443,24.8625,73900.0
2006-11-13 13:30:00,27.3,27.33,27.14,27.33,154700.0,24.8625,24.8898,24.7168,24.8898,154700.0
2006-11-13 14:00:00,27.34,27.43,27.31,27.4,117300.0,24.8989,24.9809,24.8716,24.9536,117300.0
2006-11-13 14:30:00,27.4,27.43,27.26,27.33,103500.0,24.9536,24.9809,24.8261,24.8898,103500.0
2006-11-13 15:00:00,27.34,27.37,27.26,27.28,101600.0,24.8989,24.9262,24.8261,24.8443,101600.0
2006-11-13 15:30:00,27.28,27.32,27.21,27.27,197900.0,24.8443,24.8807,24.7805,24.8352,197900.0
2006-11-14 09:30:00,28.1,28.19,27.66,27.85,859600.0,25.5911,25.673,25.1904,25.3634,859600.0
2006-11-14 10:00:00,27.86,27.97,27.56,27.61,492500.0,25.3725,25.4727,25.0993,25.1448,492500.0
2006-11-14 10:30:00,27.63,27.89,27.58,27.86,240700.0,25.163,25.3998,25.1175,25.3725,240700.0
2006-11-14 11:00:00,27.85,28.01,27.81,28.0,251600.0,25.3634,25.5091,25.327,25.5,251600.0
2006-11-14 11:30:00,28.01,28.07,27.91,28.03,261700.0,25.5091,25.5637,25.418,25.5273,261700.0
2006-11-14 12:00:00,28.03,28.12,27.96,27.99,244000.0,25.5273,25.6093,25.4636,25.4909,244000.0
2006-11-14 12:30:00,28.0,28.11,28.0,28.09,176400.0,25.5,25.6002,25.5,25.582,176400.0
2006-11-14 13:00:00,28.09,28.18,28.03,28.17,233200.0,25.582,25.6639,25.5273,25.6548,233200.0
2006-11-14 13:30:00,28.17,28.23,28.12,28.19,188100.0,25.6548,25.7095,25.6093,25.673,188100.0
2006-11-14 14:00:00,28.2,28.26,28.16,28.2,168000.0,25.6821,25.7368,25.6457,25.6821,168000.0
2006-11-14 14:30:00,28.2,28.6,28.19,28.5,377200.0,25.6821,26.0464,25.673,25.9554,377200.0
2006-11-14 15:00:00,28.51,28.75,28.46,28.51,706900.0,25.9645,26.183,25.9189,25.9645,706900.0
2006-11-14 15:30:00,28.51,28.72,28.42,28.58,1104600.0,25.9645,26.1557,25.8825,26.0282,1104600.0
2006-11-15 09:30:00,28.79,29.13,28.47,29.01,670100.0,26.2195,26.5291,25.928,26.4198,670100.0
2006-11-15 10:00:00,29.0,29.21,28.97,29.03,569500.0,26.4107,26.602,26.3834,26.438,569500.0
2006-11-15 10:30:00,29.05,29.1,28.83,28.88,350200.0,26.4562,26.5018,26.2559,26.3014,350200.0
2006-11-15 11:00:00,28.9,28.98,28.67,28.78,224900.0,26.3196,26.3925,26.1102,26.2104,224900.0
2006-11-15 11:30:00,28.78,28.8,28.51,28.56,307300.0,26.2104,26.2286,25.9645,26.01,307300.0
2006-11-15 12:00:00,28.57,28.62,28.37,28.5,233200.0,26.0191,26.0646,25.837,25.9554,233200.0
2006-11-15 12:30:00,28.49,28.68,28.46,28.68,211200.0,25.9462,26.1193,25.9189,26.1193,211200.0
2006-11-15 13:00:00,28.67,28.7,28.58,28.65,161500.0,26.1102,26.1375,26.0282,26.092,161500.0
2006-11-15 13:30:00,28.65,28.72,28.61,28.71,254700.0,26.092,26.1557,26.0555,26.1466,254700.0
2006-11-15 14:00:00,28.7,28.82,28.57,28.69,301600.0,26.1375,26.2468,26.0191,26.1284,301600.0
2006-11-15 14:30:00,28.69,28.79,28.61,28.78,177000.0,26.1284,26.2195,26.0555,26.2104,177000.0
2006-11-15 15:00:00,28.78,28.95,28.74,28.93,222900.0,26.2104,26.3652,26.1739,26.347,222900.0
2006-11-15 15:30:00,28.93,28.94,28.74,28.83,413500.0,26.347,26.3561,26.1739,26.2559,413500.0
2006-11-16 09:30:00,29.02,29.94,28.96,29.76,1293200.0,26.4289,27.2668,26.3743,27.1029,1293200.0
2006-11-16 10:00:00,29.76,30.08,29.53,30.05,751900.0,27.1029,27.3943,26.8934,27.367,751900.0
2006-11-16 10:30:00,30.05,30.18,29.7,29.71,863800.0,27.367,27.4854,27.0482,27.0573,863800.0
2006-11-16 11:00:00,29.71,30.03,29.7,29.93,350300.0,27.0573,27.3487,27.0482,27.2577,350300.0
2006-11-16 11:30:00,29.93,29.93,29.64,29.72,467300.0,27.2577,27.2577,26.9936,27.0664,467300.0
2006-11-16 12:00:00,29.71,29.85,29.69,29.73,224700.0,27.0573,27.1848,27.0391,27.0755,224700.0
2006-11-16 12:30:00,29.73,29.77,29.67,29.7,185600.0,27.0755,27.112,27.0209,27.0482,185600.0
2006-11-16 13:00:00,29.71,29.92,29.53,29.57,622200.0,27.0573,27.2486,26.8934,26.9298,622200.0
2006-11-16 13:30:00,29.56,29.62,29.44,29.44,457900.0,26.9207,26.9754,26.8114,26.8114,457900.0
2006-11-16 14:00:00,29.45,29.47,29.19,29.4,619400.0,26.8205,26.8387,26.5837,26.775,619400.0
2006-11-16 14:30:00,29.41,29.48,29.33,29.41,274500.0,26.7841,26.8479,26.7112,26.7841,274500.0
2006-11-16 15:00:00,29.41,29.64,29.41,29.63,215000.0,26.7841,26.9936,26.7841,26.9845,215000.0
2006-11-16 15:30:00,29.63,29.73,29.62,29.69,563500.0,26.9845,27.0755,26.9754,27.0391,563500.0
2006-11-17 09:30:00,29.5,29.72,29.11,29.58,823500.0,26.8661,27.0664,26.5109,26.9389,823500.0
2006-11-17 10:00:00,29.58,29.59,29.26,29.39,326900.0,26.9389,26.948,26.6475,26.7659,326900.0
2006-11-17 10:30:00,29.38,29.45,29.3,29.44,273300.0,26.7568,26.8205,26.6839,26.8114,273300.0
2006-11-17 11:00:00,29.45,29.57,29.44,29.46,258200.0,26.8205,26.9298,26.8114,26.8296,258200.0
2006-11-17 11:30:00,29.45,29.56,29.42,29.54,142000.0,26.8205,26.9207,26.7932,26.9025,142000.0
2006-11-17 12:00:00,29.55,30.01,29.53,30.0,401500.0,26.9116,27.3305,26.8934,27.3214,401500.0
2006-11-17 12:30:00,29.99,30.09,29.87,29.93,278300.0,27.3123,27.4034,27.203,27.2577,278300.0
2006-11-17 13:00:00,29.92,30.02,29.88,29.92,137200.0,27.2486,27.3396,27.2121,27.2486,137200.0
2006-11-17 13:30:00,29.91,29.98,29.82,29.84,162700.0,27.2395,27.3032,27.1575,27.1757,162700.0
2006-11-17 14:00:00,29.85,29.85,29.65,29.67,258500.0,27.1848,27.1848,27.0027,27.0209,258500.0
2006-11-17 14:30:00,29.67,29.8,29.66,29.77,206500.0,27.0209,27.1393,27.0118,27.112,206500.0
2006-11-17 15:00:00,29.77,29.85,29.71,29.8,203500.0,27.112,27.1848,27.0573,27.1393,203500.0
2006-11-17 15:30:00,29.8,29.93,29.79,29.84,475200.0,27.1393,27.2577,27.1302,27.1757,475200.0
2006-11-20 09:30:00,29.76,30.16,29.51,29.62,532500.0,27.1029,27.4671,26.8752,26.9754,532500.0
2006-11-20 10:00:00,29.61,29.7,29.44,29.65,298400.0,26.9662,27.0482,26.8114,27.0027,298400.0
2006-11-20 10:30:00,29.65,29.75,29.39,29.49,285600.0,27.0027,27.0937,26.7659,26.857,285600.0
2006-11-20 11:00:00,29.49,29.53,29.35,29.47,245600.0,26.857,26.8934,26.7295,26.8387,245600.0
2006-11-20 11:30:00,29.47,29.73,29.46,29.58,357200.0,26.8387,27.0755,26.8296,26.9389,357200.0
2006-11-20 12:00:00,29.59,29.63,29.55,29.59,367800.0,26.948,26.9845,26.9116,26.948,367800.0
2006-11-20 12:30:00,29.59,29.61,29.48,29.54,223000.0,26.948,26.9662,26.8479,26.9025,223000.0
2006-11-20 13:00:00,29.54,29.65,29.46,29.57,171900.0,26.9025,27.0027,26.8296,26.9298,171900.0
2006-11-20 13:30:00,29.58,29.83,29.58,29.72,329100.0,26.9389,27.1666,26.9389,27.0664,329100.0
2006-11-20 14:00:00,29.73,29.85,29.54,29.63,240800.0,27.0755,27.1848,26.9025,26.9845,240800.0
2006-11-20 14:30:00,29.63,29.71,29.54,29.64,181900.0,26.9845,27.0573,26.9025,26.9936,181900.0
2006-11-20 15:00:00,29.64,29.7,29.6,29.63,168600.0,26.9936,27.0482,26.9571,26.9845,168600.0
2006-11-20 15:30:00,29.63,29.69,29.49,29.61,474800.0,26.9845,27.0391,26.857,26.9662,474800.0
2006-11-21 09:30:00,29.6,29.76,29.51,29.68,201700.0,26.9571,27.1029,26.8752,27.03,201700.0
2006-11-21 10:00:00,29.67,29.9,29.6,29.74,168800.0,27.0209,27.2304,26.9571,27.0846,168800.0
2006-11-21 10:30:00,29.72,29.78,29.56,29.58,149200.0,27.0664,27.1211,26.9207,26.9389,149200.0
2006-11-21 11:00:00,29.57,29.76,29.55,29.7,107200.0,26.9298,27.1029,26.9116,27.0482,107200.0
2006-11-21 11:30:00,29.7,29.78,29.66,29.71,170900.0,27.0482,27.1211,27.0118,27.0573,170900.0
2006-11-21 12:00:00,29.72,29.79,29.69,29.78,161400.0,27.0664,27.1302,27.0391,27.1211,161400.0
2006-11-21 12:30:00,29.78,29.93,29.77,29.89,136500.0,27.1211,27.2577,27.112,27.2212,136500.0
2006-11-21 13:00:00,29.9,29.94,29.85,29.91,66500.0,27.2304,27.2668,27.1848,27.2395,66500.0
2006-11-21 13:30:00,29.91,29.95,29.83,29.88,89600.0,27.2395,27.2759,27.1666,27.2121,89600.0
2006-11-21 14:00:00,29.87,29.94,29.87,29.89,76400.0,27.203,27.2668,27.203,27.2212,76400.0
2006-11-21 14:30:00,29.89,29.97,29.88,29.9,127800.0,27.2212,27.2941,27.2121,27.2304,127800.0
2006-11-21 15:00:00,29.9,29.92,29.79,29.8,160300.0,27.2304,27.2486,27.1302,27.1393,160300.0
2006-11-21 15:30:00,29.8,29.88,29.73,29.84,419500.0,27.1393,27.2121,27.0755,27.1757,419500.0
2006-11-22 09:30:00,30.18,30.44,30.04,30.23,648800.0,27.4854,27.7221,27.3579,27.5309,648800.0
2006-11-22 10:00:00,30.24,30.35,30.04,30.14,370600.0,27.54,27.6402,27.3579,27.4489,370600.0
2006-11-22 10:30:00,30.15,30.3,30.02,30.08,282000.0,27.458,27.5946,27.3396,27.3943,282000.0
2006-11-22 11:00:00,30.09,30.38,30.07,30.37,257000.0,27.4034,27.6675,27.3852,27.6584,257000.0
2006-11-22 11:30:00,30.36,30.47,30.27,30.46,283200.0,27.6493,27.7495,27.5673,27.7404,283200.0
2006-11-22 12:00:00,30.45,30.49,30.39,30.47,136400.0,27.7312,27.7677,27.6766,27.7495,136400.0
2006-11-22 12:30:00,30.48,30.55,30.44,30.5,166300.0,27.7586,27.8223,27.7221,27.7768,166300.0
2006-11-22 13:00:00,30.5,30.62,30.46,30.59,186200.0,27.7768,27.8861,27.7404,27.8587,186200.0
2006-11-22 13:30:00,30.59,30.6,30.36,30.38,144800.0,27.8587,27.8679,27.6493,27.6675,144800.0
2006-11-22 14:00:00,30.38,30.61,30.38,30.6,363900.0,27.6675,27.877,27.6675,27.8679,363900.0
2006-11-22 14:30:00,30.6,30.82,30.57,30.8,518100.0,27.8679,28.0682,27.8405,28.05,518100.0
2006-11-22 15:00:00,30.8,31.0,30.78,30.97,751400.0,28.05,28.2321,28.0318,28.2048,751400.0
2006-11-22 15:30:00,30.98,31.01,30.76,30.87,919300.0,28.2139,28.2412,28.0136,28.1137,919300.0
2006-11-24 09:30:00,30.7,30.95,30.45,30.94,255000.0,27.9589,28.1866,27.7312,28.1775,255000.0
2006-11-24 10:00:00,30.93,31.46,30.93,31.42,530000.0,28.1684,28.6511,28.1684,28.6146,530000.0
2006-11-24 10:30:00,31.42,31.61,31.21,31.59,384400.0,28.6146,28.7877,28.4234,28.7695,384400.0
2006-11-24 11:00:00,31.58,31.7,31.48,31.56,281900.0,28.7604,28.8696,28.6693,28.7421,281900.0
2006-11-24 11:30:00,31.56,31.58,31.35,31.46,198400.0,28.7421,28.7604,28.5509,28.6511,198400.0
2006-11-24 12:00:00,31.46,31.49,31.33,31.34,170000.0,28.6511,28.6784,28.5327,28.5418,170000.0
2006-11-24 12:30:00,31.34,31.34,30.88,30.92,700100.0,28.5418,28.5418,28.1229,28.1593,700100.0
2006-11-24 13:00:00,30.98,30.98,30.98,30.98,16400.0,28.2139,28.2139,28.2139,28.2139,16400.0
2006-11-24 13:30:00,30.98,30.98,30.98,30.98,0.0,28.2139,28.2139,28.2139,28.2139,0.0
2006-11-24 14:00:00,31.15,31.15,31.15,31.15,100.0,28.3687,28.3687,28.3687,28.3687,100.0
2006-11-24 14:30:00,31.15,31.15,31.15,31.15,0.0,28.3687,28.3687,28.3687,28.3687,0.0
2006-11-24 15:00:00,31.15,31.15,31.15,31.15,0.0,28.3687,28.3687,28.3687,28.3687,0.0
2006-11-24 15:30:00,31.15,31.15,31.15,31.15,0.0,28.3687,28.3687,28.3687,28.3687,0.0
2006-11-27 09:30:00,31.01,31.13,30.61,30.66,353400.0,28.2412,28.3505,27.877,27.9225,353400.0
2006-11-27 10:00:00,30.67,30.67,30.23,30.29,421100.0,27.9316,27.9316,27.5309,27.5855,421100.0
2006-11-27 10:30:00,30.28,30.48,30.26,30.43,235500.0,27.5764,27.7586,27.5582,27.713,235500.0
2006-11-27 11:00:00,30.42,30.43,30.1,30.15,313600.0,27.7039,27.713,27.4125,27.458,313600.0
2006-11-27 11:30:00,30.16,30.28,30.12,30.16,208600.0,27.4671,27.5764,27.4307,27.4671,208600.0
2006-11-27 12:00:00,30.16,30.52,30.13,30.45,233100.0,27.4671,27.795,27.4398,27.7312,233100.0
2006-11-27 12:30:00,30.44,30.44,30.24,30.27,144500.0,27.7221,27.7221,27.54,27.5673,144500.0
2006-11-27 13:00:00,30.27,30.42,30.25,30.42,116500.0,27.5673,27.7039,27.5491,27.7039,116500.0
2006-11-27 13:30:00,30.41,30.45,30.28,30.39,107200.0,27.6948,27.7312,27.5764,27.6766,107200.0
2006-11-27 14:00:00,30.39,30.44,30.3,30.35,109100.0,27.6766,27.7221,27.5946,27.6402,109100.0
2006-11-27 14:30:00,30.36,30.4,30.27,30.27,206600.0,27.6493,27.6857,27.5673,27.5673,206600.0
2006-11-27 15:00:00,30.25,30.33,30.2,30.21,305000.0,27.5491,27.622,27.5036,27.5127,305000.0
2006-11-27 15:30:00,30.21,30.28,30.18,30.25,544900.0,27.5127,27.5764,27.4854,27.5491,544900.0
2006-11-28 09:30:00,30.2,30.32,29.9,29.91,544300.0,27.5036,27.6129,27.2304,27.2395,544300.0
2006-11-28 10:00:00,29.91,30.64,29.91,30.18,768400.0,27.2395,27.9043,27.2395,27.4854,768400.0
2006-11-28 10:30:00,30.18,30.27,30.05,30.08,215300.0,27.4854,27.5673,27.367,27.3943,215300.0
2006-11-28 11:00:00,30.08,30.21,29.97,29.99,299400.0,27.3943,27.5127,27.2941,27.3123,299400.0
2006-11-28 11:30:00,30.0,30.13,29.97,30.0,167200.0,27.3214,27.4398,27.2941,27.3214,167200.0
2006-11-28 12:00:00,30.0,30.06,29.97,30.0,201500.0,27.3214,27.3761,27.2941,27.3214,201500.0
2006-11-28 12:30:00,29.99,30.04,29.85,29.95,279400.0,27.3123,27.3579,27.1848,27.2759,279400.0
2006-11-28 13:00:00,29.95,30.15,29.94,30.02,127900.0,27.2759,27.458,27.2668,27.3396,127900.0
2006-11-28 13:30:00,30.02,30.15,30.01,30.09,63600.0,27.3396,27.458,27.3305,27.4034,63600.0
2006-11-28 14:00:00,30.1,30.29,30.08,30.24,163600.0,27.4125,27.5855,27.3943,27.54,163600.0
2006-11-28 14:30:00,30.25,30.36,30.17,30.3,224600.0,27.5491,27.6493,27.4762,27.5946,224600.0
2006-11-28 15:00:00,30.3,30.31,30.17,30.17,164400.0,27.5946,27.6037,27.4762,27.4762,164400.0
2006-11-28 15:30:00,30.16,30.35,30.14,30.26,249500.0,27.4671,27.6402,27.4489,27.5582,249500.0
2006-11-29 09:30:00,30.57,30.72,30.35,30.48,280500.0,27.8405,27.9771,27.6402,27.7586,280500.0
2006-11-29 10:00:00,30.48,30.56,30.02,30.55,386500.0,27.7586,27.8314,27.3396,27.8223,386500.0
2006-11-29 10:30:00,30.55,30.82,30.46,30.79,208400.0,27.8223,28.0682,27.7404,28.0409,208400.0
2006-11-29 11:00:00,30.79,31.0,30.78,30.88,294500.0,28.0409,28.2321,28.0318,28.1229,294500.0
2006-11-29 11:30:00,30.88,30.99,30.87,30.9,152600.0,28.1229,28.223,28.1137,28.1411,152600.0
2006-11-29 12:00:00,30.91,31.05,30.89,30.94,233500.0,28.1502,28.2777,28.132,28.1775,233500.0
2006-11-29 12:30:00,30.94,31.01,30.87,30.98,189300.0,28.1775,28.2412,28.1137,28.2139,189300.0
2006-11-29 13:00:00,30.96,30.97,30.77,30.78,249400.0,28.1957,28.2048,28.0227,28.0318,249400.0
2006-11-29 13:30:00,30.78,30.9,30.7,30.84,206400.0,28.0318,28.1411,27.9589,28.0864,206400.0
2006-11-29 14:00:00,30.85,30.93,30.72,30.76,198300.0,28.0955,28.1684,27.9771,28.0136,198300.0
2006-11-29 14:30:00,30.76,30.92,30.71,30.91,133800.0,28.0136,28.1593,27.968,28.1502,133800.0
2006-11-29 15:00:00,30.9,30.99,30.82,30.85,199500.0,28.1411,28.223,28.0682,28.0955,199500.0
2006-11-29 15:30:00,30.85,30.93,30.84,30.88,351200.0,28.0955,28.1684,28.0864,28.1229,351200.0
2006-11-30 09:30:00,31.84,32.05,31.18,31.52,1063100.0,28.9971,29.1884,28.3961,28.7057,1063100.0
2006-11-30 10:00:00,31.52,31.84,31.39,31.81,420200.0,28.7057,28.9971,28.5873,28.9698,420200.0
2006-11-30 10:30:00,31.8,32.11,31.68,31.87,650800.0,28.9607,29.243,28.8514,29.0245,650800.0
2006-11-30 11:00:00,31.87,32.04,31.77,31.87,337900.0,29.0245,29.1793,28.9334,29.0245,337900.0
2006-11-30 11:30:00,31.88,31.93,31.83,31.87,207900.0,29.0336,29.0791,28.988,29.0245,207900.0
2006-11-30 12:00:00,31.87,32.04,31.86,31.98,225100.0,29.0245,29.1793,29.0154,29.1246,225100.0
2006-11-30 12:30:00,31.99,32.18,31.97,32.08,346100.0,29.1337,29.3068,29.1155,29.2157,346100.0
2006-11-30 13:00:00,32.08,32.48,32.07,32.32,432300.0,29.2157,29.58,29.2066,29.4343,432300.0
2006-11-30 13:30:00,32.32,32.36,32.09,32.22,291600.0,29.4343,29.4707,29.2248,29.3432,291600.0
2006-11-30 14:00:00,32.22,32.39,32.2,32.39,316600.0,29.3432,29.498,29.325,29.498,316600.0
2006-11-30 14:30:00,32.39,32.54,32.39,32.52,541000.0,29.498,29.6346,29.498,29.6164,541000.0
2006-11-30 15:00:00,32.52,32.53,32.32,32.39,642200.0,29.6164,29.6255,29.4343,29.498,642200.0
2006-11-30 15:30:00,32.38,32.39,32.17,32.22,892700.0,29.4889,29.498,29.2977,29.3432,892700.0
2006-12-01 09:30:00,32.38,32.42,32.02,32.29,421400.0,29.4889,29.5254,29.1611,29.407,421400.0
2006-12-01 10:00:00,32.29,32.3,31.78,32.07,604200.0,29.407,29.4161,28.9425,29.2066,604200.0
2006-12-01 10:30:00,32.06,32.07,31.76,31.82,306100.0,29.1975,29.2066,28.9243,28.9789,306100.0
2006-12-01 11:00:00,31.83,31.9,31.73,31.81,221900.0,28.988,29.0518,28.897,28.9698,221900.0
2006-12-01 11:30:00,31.8,32.23,31.77,32.17,339500.0,28.9607,29.3523,28.9334,29.2977,339500.0
2006-12-01 12:00:00,32.17,32.2,31.91,32.12,500000.0,29.2977,29.325,29.0609,29.2521,500000.0
2006-12-01 12:30:00,32.12,32.66,32.11,32.66,336400.0,29.2521,29.7439,29.243,29.7439,336400.0
2006-12-01 13:00:00,32.67,32.67,32.3,32.48,440300.0,29.753,29.753,29.4161,29.58,440300.0
2006-12-01 13:30:00,32.47,32.52,32.28,32.43,198400.0,29.5709,29.6164,29.3979,29.5345,198400.0
2006-12-01 14:00:00,32.42,32.45,32.18,32.2,248000.0,29.5254,29.5527,29.3068,29.325,248000.0
2006-12-01 14:30:00,32.21,32.28,31.77,31.92,371300.0,29.3341,29.3979,28.9334,29.07,371300.0
2006-12-01 15:00:00,31.94,32.22,31.82,31.91,464400.0,29.0882,29.3432,28.9789,29.0609,464400.0
2006-12-01 15:30:00,31.91,32.23,31.86,32.12,644100.0,29.0609,29.3523,29.0154,29.2521,644100.0
2006-12-04 09:30:00,32.18,32.2,31.78,31.79,282800.0,29.3068,29.325,28.9425,28.9516,282800.0
2006-12-04 10:00:00,31.79,32.03,31.63,31.87,260600.0,28.9516,29.1702,28.8059,29.0245,260600.0
2006-12-04 10:30:00,31.85,31.93,31.78,31.9,399500.0,29.0062,29.0791,28.9425,29.0518,399500.0
2006-12-04 11:00:00,31.9,32.23,31.85,32.07,157500.0,29.0518,29.3523,29.0062,29.2066,157500.0
2006-12-04 11:30:00,32.08,32.18,31.88,32.17,228400.0,29.2157,29.3068,29.0336,29.2977,228400.0
2006-12-04 12:00:00,32.16,32.24,32.07,32.1,177500.0,29.2886,29.3614,29.2066,29.2339,177500.0
2006-12-04 12:30:00,32.11,32.18,32.02,32.07,106100.0,29.243,29.3068,29.1611,29.2066,106100.0
2006-12-04 13:00:00,32.08,32.13,31.94,32.03,114500.0,29.2157,29.2612,29.0882,29.1702,114500.0
2006-12-04 13:30:00,32.02,32.12,31.98,32.07,163400.0,29.1611,29.2521,29.1246,29.2066,163400.0
2006-12-04 14:00:00,32.06,32.09,31.85,31.86,174000.0,29.1975,29.2248,29.0062,29.0154,174000.0
2006-12-04 14:30:00,31.87,32.03,31.86,32.03,219900.0,29.0245,29.1702,29.0154,29.1702,219900.0
2006-12-04 15:00:00,32.02,32.08,31.91,32.04,214100.0,29.1611,29.2157,29.0609,29.1793,214100.0
2006-12-04 15:30:00,32.05,32.06,31.87,31.91,366300.0,29.1884,29.1975,29.0245,29.0609,366300.0
2006-12-05 09:30:00,31.51,32.79,31.51,32.73,1385700.0,28.6966,29.8623,28.6966,29.8077,1385700.0
2006-12-05 10:00:00,32.73,33.43,32.72,33.08,1605200.0,29.8077,30.4452,29.7986,30.1264,1605200.0
2006-12-05 10:30:00,33.08,33.12,32.73,33.0,764700.0,30.1264,30.1628,29.8077,30.0536,764700.0
2006-12-05 11:00:00,33.0,33.23,32.92,32.98,480900.0,30.0536,30.263,29.9807,30.0353,480900.0
2006-12-05 11:30:00,32.98,33.11,32.91,32.95,753500.0,30.0353,30.1537,29.9716,30.008,753500.0
2006-12-05 12:00:00,32.95,33.12,32.85,32.89,441900.0,30.008,30.1628,29.917,29.9534,441900.0
2006-12-05 12:30:00,32.91,33.0,32.88,32.97,177100.0,29.9716,30.0536,29.9443,30.0262,177100.0
2006-12-05 13:00:00,32.97,32.98,32.9,32.96,343600.0,30.0262,30.0353,29.9625,30.0171,343600.0
2006-12-05 13:30:00,32.95,32.97,32.87,32.89,597600.0,30.008,30.0262,29.9352,29.9534,597600.0
2006-12-05 14:00:00,32.89,32.97,32.78,32.95,504900.0,29.9534,30.0262,29.8532,30.008,504900.0
2006-12-05 14:30:00,32.96,33.06,32.66,32.82,636900.0,30.0171,30.1082,29.7439,29.8896,636900.0
2006-12-05 15:00:00,32.81,32.94,32.58,32.93,842400.0,29.8805,29.9989,29.6711,29.9898,842400.0
2006-12-05 15:30:00,32.93,32.97,32.71,32.85,700700.0,29.9898,30.0262,29.7895,29.917,700700.0
2006-12-06 09:30:00,33.13,33.34,32.82,33.27,1054800.0,30.172,30.3632,29.8896,30.2995,1054800.0
2006-12-06 10:00:00,33.27,33.57,33.18,33.36,893200.0,30.2995,30.5727,30.2175,30.3814,893200.0
2006-12-06 10:30:00,33.35,33.41,33.15,33.27,372300.0,30.3723,30.427,30.1902,30.2995,372300.0
2006-12-06 11:00:00,33.26,33.55,33.22,33.45,370900.0,30.2903,30.5545,30.2539,30.4634,370900.0
2006-12-06 11:30:00,33.44,33.49,33.33,33.38,299800.0,30.4543,30.4998,30.3541,30.3996,299800.0
2006-12-06 12:00:00,33.39,33.39,33.19,33.26,387600.0,30.4087,30.4087,30.2266,30.2903,387600.0
2006-12-06 12:30:00,33.26,33.34,33.15,33.24,308500.0,30.2903,30.3632,30.1902,30.2721,308500.0
2006-12-06 13:00:00,33.24,33.36,33.21,33.33,204900.0,30.2721,30.3814,30.2448,30.3541,204900.0
2006-12-06 13:30:00,33.33,33.46,33.27,33.31,354400.0,30.3541,30.4725,30.2995,30.3359,354400.0
2006-12-06 14:00:00,33.3,33.45,33.2,33.39,353900.0,30.3268,30.4634,30.2357,30.4087,353900.0
2006-12-06 14:30:00,33.39,33.4,33.21,33.22,226700.0,30.4087,30.4178,30.2448,30.2539,226700.0
2006-12-06 15:00:00,33.21,33.27,33.15,33.23,294700.0,30.2448,30.2995,30.1902,30.263,294700.0
2006-12-06 15:30:00,33.21,33.21,32.9,33.01,918500.0,30.2448,30.2448,29.9625,30.0627,918500.0
2006-12-07 09:30:00,32.6,32.6,31.84,31.89,1496200.0,29.6893,29.6893,28.9971,29.0427,1496200.0
2006-12-07 10:00:00,31.89,32.12,31.8,32.1,671400.0,29.0427,29.2521,28.9607,29.2339,671400.0
2006-12-07 10:30:00,32.08,32.08,31.87,31.97,357400.0,29.2157,29.2157,29.0245,29.1155,357400.0
2006-12-07 11:00:00,31.97,31.99,31.82,31.85,289900.0,29.1155,29.1337,28.9789,29.0062,289900.0
2006-12-07 11:30:00,31.86,31.9,31.8,31.85,346700.0,29.0154,29.0518,28.9607,29.0062,346700.0
2006-12-07 12:00:00,31.85,31.98,31.7,31.96,339200.0,29.0062,29.1246,28.8696,29.1064,339200.0
2006-12-07 12:30:00,31.97,32.18,31.86,31.92,380700.0,29.1155,29.3068,29.0154,29.07,380700.0
2006-12-07 13:00:00,31.91,32.1,31.86,32.1,224700.0,29.0609,29.2339,29.0154,29.2339,224700.0
2006-12-07 13:30:00,32.1,32.14,32.01,32.03,194000.0,29.2339,29.2704,29.152,29.1702,194000.0
2006-12-07 14:00:00,32.04,32.04,31.76,31.77,264700.0,29.1793,29.1793,28.9243,28.9334,264700.0
2006-12-07 14:30:00,31.76,31.98,31.75,31.81,212800.0,28.9243,29.1246,28.9152,28.9698,212800.0
2006-12-07 15:00:00,31.81,31.85,31.64,31.77,465100.0,28.9698,29.0062,28.815,28.9334,465100.0
2006-12-07 15:30:00,31.77,32.0,31.68,31.91,638000.0,28.9334,29.1429,28.8514,29.0609,638000.0
2006-12-08 09:30:00,31.83,32.15,31.38,31.52,1048300.0,28.988,29.2795,28.5782,28.7057,1048300.0
2006-12-08 10:00:00,31.53,31.97,31.39,31.84,620300.0,28.7148,29.1155,28.5873,28.9971,620300.0
2006-12-08 10:30:00,31.84,31.88,31.68,31.72,220100.0,28.9971,29.0336,28.8514,28.8879,220100.0
2006-12-08 11:00:00,31.73,32.0,31.71,31.94,165200.0,28.897,29.1429,28.8787,29.0882,165200.0
2006-12-08 11:30:00,31.94,32.06,31.72,31.74,527600.0,29.0882,29.1975,28.8879,28.9061,527600.0
2006-12-08 12:00:00,31.74,31.78,31.64,31.74,167400.0,28.9061,28.9425,28.815,28.9061,167400.0
2006-12-08 12:30:00,31.74,31.77,31.4,31.58,233300.0,28.9061,28.9334,28.5964,28.7604,233300.0
2006-12-08 13:00:00,31.57,31.62,31.4,31.52,393200.0,28.7512,28.7968,28.5964,28.7057,393200.0
2006-12-08 13:30:00,31.53,31.64,31.17,31.32,735100.0,28.7148,28.815,28.387,28.5236,735100.0
2006-12-08 14:00:00,31.31,31.39,31.17,31.18,332600.0,28.5145,28.5873,28.387,28.3961,332600.0
2006-12-08 14:30:00,31.17,31.25,31.07,31.09,383100.0,28.387,28.4598,28.2959,28.3141,383100.0
2006-12-08 15:00:00,31.11,31.18,31.07,31.14,441900.0,28.3323,28.3961,28.2959,28.3596,441900.0
2006-12-08 15:30:00,31.15,31.34,31.07,31.27,809200.0,28.3687,28.5418,28.2959,28.478,809200.0
2006-12-11 09:30:00,31.29,31.84,31.15,31.77,384600.0,28.4962,28.9971,28.3687,28.9334,384600.0
2006-12-11 10:00:00,31.79,31.85,31.58,31.71,291000.0,28.9516,29.0062,28.7604,28.8787,291000.0
2006-12-11 10:30:00,31.7,31.89,31.66,31.81,210100.0,28.8696,29.0427,28.8332,28.9698,210100.0
2006-12-11 11:00:00,31.79,31.85,31.52,31.52,160800.0,28.9516,29.0062,28.7057,28.7057,160800.0
2006-12-11 11:30:00,31.53,31.73,31.51,31.55,162700.0,28.7148,28.897,28.6966,28.733,162700.0
2006-12-11 12:00:00,31.54,31.68,31.5,31.54,133200.0,28.7239,28.8514,28.6875,28.7239,133200.0
2006-12-11 12:30:00,31.53,31.63,31.5,31.56,132800.0,28.7148,28.8059,28.6875,28.7421,132800.0
2006-12-11 13:00:00,31.56,31.59,31.51,31.57,165800.0,28.7421,28.7695,28.6966,28.7512,165800.0
2006-12-11 13:30:00,31.56,31.66,31.55,31.6,91000.0,28.7421,28.8332,28.733,28.7786,91000.0
2006-12-11 14:00:00,31.6,31.62,31.47,31.49,125600.0,28.7786,28.7968,28.6602,28.6784,125600.0
2006-12-11 14:30:00,31.48,31.58,31.43,31.55,110400.0,28.6693,28.7604,28.6237,28.733,110400.0
2006-12-11 15:00:00,31.55,31.65,31.46,31.58,291700.0,28.733,28.8241,28.6511,28.7604,291700.0
2006-12-11 15:30:00,31.58,31.63,31.5,31.56,323800.0,28.7604,28.8059,28.6875,28.7421,323800.0
2006-12-12 09:30:00,31.65,31.68,31.39,31.51,224200.0,28.8241,28.8514,28.5873,28.6966,224200.0
2006-12-12 10:00:00,31.51,31.51,31.3,31.34,200600.0,28.6966,28.6966,28.5054,28.5418,200600.0
2006-12-12 10:30:00,31.34,31.5,31.27,31.34,194800.0,28.5418,28.6875,28.478,28.5418,194800.0
2006-12-12 11:00:00,31.34,31.42,31.31,31.37,95500.0,28.5418,28.6146,28.5145,28.5691,95500.0
2006-12-12 11:30:00,31.38,31.41,31.21,31.23,129500.0,28.5782,28.6055,28.4234,28.4416,129500.0
2006-12-12 12:00:00,31.24,31.28,31.14,31.17,181100.0,28.4507,28.4871,28.3596,28.387,181100.0
2006-12-12 12:30:00,31.17,31.38,31.14,31.2,106300.0,28.387,28.5782,28.3596,28.4143,106300.0
2006-12-12 13:00:00,31.22,31.25,31.09,31.11,72600.0,28.4325,28.4598,28.3141,28.3323,72600.0
2006-12-12 13:30:00,31.11,31.16,31.04,31.14,118300.0,28.3323,28.3779,28.2686,28.3596,118300.0
2006-12-12 14:00:00,31.13,31.35,31.03,31.24,230500.0,28.3505,28.5509,28.2595,28.4507,230500.0
2006-12-12 14:30:00,31.24,31.31,31.04,31.21,205500.0,28.4507,28.5145,28.2686,28.4234,205500.0
2006-12-12 15:00:00,31.21,31.29,31.12,31.21,193800.0,28.4234,28.4962,28.3414,28.4234,193800.0
2006-12-12 15:30:00,31.22,31.26,31.09,31.25,417200.0,28.4325,28.4689,28.3141,28.4598,417200.0
2006-12-13 09:30:00,31.35,32.15,31.32,31.91,451800.0,28.5509,29.2795,28.5236,29.0609,451800.0
2006-12-13 10:00:00,31.92,32.04,31.88,31.92,596500.0,29.07,29.1793,29.0336,29.07,596500.0
2006-12-13 10:30:00,31.93,32.16,31.79,32.14,582900.0,29.0791,29.2886,28.9516,29.2704,582900.0
2006-12-13 11:00:00,32.13,32.18,32.06,32.1,234800.0,29.2612,29.3068,29.1975,29.2339,234800.0
2006-12-13 11:30:00,32.1,32.2,32.05,32.19,392200.0,29.2339,29.325,29.1884,29.3159,392200.0
2006-12-13 12:00:00,32.2,32.2,31.95,31.95,303800.0,29.325,29.325,29.0973,29.0973,303800.0
2006-12-13 12:30:00,31.95,31.98,31.82,31.88,171900.0,29.0973,29.1246,28.9789,29.0336,171900.0
2006-12-13 13:00:00,31.87,32.04,31.86,32.01,154800.0,29.0245,29.1793,29.0154,29.152,154800.0
2006-12-13 13:30:00,32.01,32.02,31.76,31.85,208700.0,29.152,29.1611,28.9243,29.0062,208700.0
2006-12-13 14:00:00,31.85,31.9,31.75,31.79,132400.0,29.0062,29.0518,28.9152,28.9516,132400.0
2006-12-13 14:30:00,31.79,31.83,31.68,31.77,243300.0,28.9516,28.988,28.8514,28.9334,243300.0
2006-12-13 15:00:00,31.77,31.79,31.68,31.76,216600.0,28.9334,28.9516,28.8514,28.9243,216600.0
2006-12-13 15:30:00,31.77,31.86,31.65,31.77,513600.0,28.9334,29.0154,28.8241,28.9334,513600.0
2006-12-14 09:30:00,31.92,32.5,31.55,32.36,621800.0,29.07,29.5982,28.733,29.4707,621800.0
2006-12-14 10:00:00,32.36,32.5,32.27,32.41,641400.0,29.4707,29.5982,29.3887,29.5162,641400.0
2006-12-14 10:30:00,32.4,32.48,32.31,32.4,313100.0,29.5071,29.58,29.4252,29.5071,313100.0
2006-12-14 11:00:00,32.38,32.48,32.34,32.45,321900.0,29.4889,29.58,29.4525,29.5527,321900.0
2006-12-14 11:30:00,32.45,32.57,32.42,32.55,239900.0,29.5527,29.662,29.5254,29.6437,239900.0
2006-12-14 12:00:00,32.54,32.67,32.54,32.56,289200.0,29.6346,29.753,29.6346,29.6529,289200.0
2006-12-14 12:30:00,32.56,32.67,32.54,32.65,225300.0,29.6529,29.753,29.6346,29.7348,225300.0
2006-12-14 13:00:00,32.65,32.7,32.58,32.62,291400.0,29.7348,29.7804,29.6711,29.7075,291400.0
2006-12-14 13:30:00,32.62,32.64,32.47,32.57,218900.0,29.7075,29.7257,29.5709,29.662,218900.0
2006-12-14 14:00:00,32.57,32.66,32.48,32.54,178100.0,29.662,29.7439,29.58,29.6346,178100.0
2006-12-14 14:30:00,32.54,32.59,32.37,32.41,218700.0,29.6346,29.6802,29.4798,29.5162,218700.0
2006-12-14 15:00:00,32.43,32.44,32.29,32.29,312000.0,29.5345,29.5436,29.407,29.407,312000.0
2006-12-14 15:30:00,32.29,32.35,32.23,32.25,407800.0,29.407,29.4616,29.3523,29.3705,407800.0
2006-12-15 09:30:00,32.68,32.75,32.31,32.36,723400.0,29.7621,29.8259,29.4252,29.4707,723400.0
2006-12-15 10:00:00,32.36,32.52,32.28,32.39,235400.0,29.4707,29.6164,29.3979,29.498,235400.0
2006-12-15 10:30:00,32.39,32.46,32.32,32.43,145900.0,29.498,29.5618,29.4343,29.5345,145900.0
2006-12-15 11:00:00,32.44,32.44,32.35,32.37,171700.0,29.5436,29.5436,29.4616,29.4798,171700.0
2006-12-15 11:30:00,32.38,32.55,32.33,32.48,257900.0,29.4889,29.6437,29.4434,29.58,257900.0
2006-12-15 12:00:00,32.48,32.48,32.35,32.35,94300.0,29.58,29.58,29.4616,29.4616,94300.0
2006-12-15 12:30:00,32.35,32.52,32.32,32.48,112500.0,29.4616,29.6164,29.4343,29.58,112500.0
2006-12-15 13:00:00,32.48,32.48,32.4,32.41,85900.0,29.58,29.58,29.5071,29.5162,85900.0
2006-12-15 13:30:00,32.41,32.42,32.28,32.33,133500.0,29.5162,29.5254,29.3979,29.4434,133500.0
2006-12-15 14:00:00,32.34,32.38,32.25,32.35,194000.0,29.4525,29.4889,29.3705,29.4616,194000.0
2006-12-15 14:30:00,32.34,32.48,32.33,32.42,161000.0,29.4525,29.58,29.4434,29.5254,161000.0
2006-12-15 15:00:00,32.41,32.47,32.38,32.43,208100.0,29.5162,29.5709,29.4889,29.5345,208100.0
2006-12-15 15:30:00,32.44,32.48,32.35,32.41,390100.0,29.5436,29.58,29.4616,29.5162,390100.0
2006-12-18 09:30:00,32.64,32.64,32.2,32.28,206700.0,29.7257,29.7257,29.325,29.3979,206700.0
2006-12-18 10:00:00,32.29,32.44,32.2,32.24,175200.0,29.407,29.5436,29.325,29.3614,175200.0
2006-12-18 10:30:00,32.25,32.43,32.2,32.34,118000.0,29.3705,29.5345,29.325,29.4525,118000.0
2006-12-18 11:00:00,32.34,32.35,32.26,32.27,117800.0,29.4525,29.4616,29.3796,29.3887,117800.0
2006-12-18 11:30:00,32.27,32.28,32.15,32.15,146100.0,29.3887,29.3979,29.2795,29.2795,146100.0
2006-12-18 12:00:00,32.15,32.23,32.11,32.21,96900.0,29.2795,29.3523,29.243,29.3341,96900.0
2006-12-18 12:30:00,32.22,32.31,32.18,32.24,89100.0,29.3432,29.4252,29.3068,29.3614,89100.0
2006-12-18 13:00:00,32.23,32.29,32.17,32.22,139300.0,29.3523,29.407,29.2977,29.3432,139300.0
2006-12-18 13:30:00,32.22,32.35,32.2,32.32,98300.0,29.3432,29.4616,29.325,29.4343,98300.0
2006-12-18 14:00:00,32.31,32.32,32.13,32.18,141900.0,29.4252,29.4343,29.2612,29.3068,141900.0
2006-12-18 14:30:00,32.18,32.26,32.1,32.12,148900.0,29.3068,29.3796,29.2339,29.2521,148900.0
2006-12-18 15:00:00,32.11,32.17,32.04,32.08,154900.0,29.243,29.2977,29.1793,29.2157,154900.0
2006-12-18 15:30:00,32.09,33.2,32.09,32.22,344100.0,29.2248,30.2357,29.2248,29.3432,344100.0
2006-12-19 09:30:00,31.9,31.9,31.4,31.51,534000.0,29.0518,29.0518,28.5964,28.6966,534000.0
2006-12-19 10:00:00,31.51,31.78,31.5,31.63,298400.0,28.6966,28.9425,28.6875,28.8059,298400.0
2006-12-19 10:30:00,31.63,31.8,31.46,31.8,175700.0,28.8059,28.9607,28.6511,28.9607,175700.0
2006-12-19 11:00:00,31.8,31.88,31.45,31.48,307500.0,28.9607,29.0336,28.642,28.6693,307500.0
2006-12-19 11:30:00,31.47,31.61,31.46,31.59,212900.0,28.6602,28.7877,28.6511,28.7695,212900.0
2006-12-19 12:00:00,31.59,31.61,31.47,31.58,193700.0,28.7695,28.7877,28.6602,28.7604,193700.0
2006-12-19 12:30:00,31.57,31.61,31.53,31.56,160300.0,28.7512,28.7877,28.7148,28.7421,160300.0
2006-12-19 13:00:00,31.56,31.6,31.45,31.5,196600.0,28.7421,28.7786,28.642,28.6875,196600.0
2006-12-19 13:30:00,31.5,31.6,31.47,31.53,123700.0,28.6875,28.7786,28.6602,28.7148,123700.0
2006-12-19 14:00:00,31.53,31.65,31.52,31.53,203300.0,28.7148,28.8241,28.7057,28.7148,203300.0
2006-12-19 14:30:00,31.53,31.74,31.51,31.71,120400.0,28.7148,28.9061,28.6966,28.8787,120400.0
2006-12-19 15:00:00,31.72,31.83,31.67,31.74,143900.0,28.8879,28.988,28.8423,28.9061,143900.0
2006-12-19 15:30:00,31.73,31.76,31.63,31.74,343800.0,28.897,28.9243,28.8059,28.9061,343800.0
2006-12-20 09:30:00,31.6,32.09,31.6,32.06,197100.0,28.7786,29.2248,28.7786,29.1975,197100.0
2006-12-20 10:00:00,32.06,32.08,31.78,31.83,102100.0,29.1975,29.2157,28.9425,28.988,102100.0
2006-12-20 10:30:00,31.81,32.1,31.77,31.96,100500.0,28.9698,29.2339,28.9334,29.1064,100500.0
2006-12-20 11:00:00,31.95,32.01,31.84,31.91,75300.0,29.0973,29.152,28.9971,29.0609,75300.0
2006-12-20 11:30:00,31.92,31.99,31.79,31.81,68600.0,29.07,29.1337,28.9516,28.9698,68600.0
2006-12-20 12:00:00,31.81,31.93,31.76,31.89,110800.0,28.9698,29.0791,28.9243,29.0427,110800.0
2006-12-20 12:30:00,31.88,31.92,31.78,31.91,84000.0,29.0336,29.07,28.9425,29.0609,84000.0
2006-12-20 13:00:00,31.91,31.92,31.8,31.82,111900.0,29.0609,29.07,28.9607,28.9789,111900.0
2006-12-20 13:30:00,31.82,31.84,31.7,31.77,229600.0,28.9789,28.9971,28.8696,28.9334,229600.0
2006-12-20 14:00:00,31.78,31.88,31.76,31.83,67300.0,28.9425,29.0336,28.9243,28.988,67300.0
2006-12-20 14:30:00,31.82,31.84,31.79,31.8,113000.0,28.9789,28.9971,28.9516,28.9607,113000.0
2006-12-20 15:00:00,31.81,31.84,31.8,31.82,48100.0,28.9698,28.9971,28.9607,28.9789,48100.0
2006-12-20 15:30:00,31.82,31.88,31.8,31.88,172600.0,28.9789,29.0336,28.9607,29.0336,172600.0
2006-12-21 09:30:00,31.99,32.0,31.75,31.89,184900.0,29.1337,29.1429,28.9152,29.0427,184900.0
2006-12-21 10:00:00,31.87,32.0,31.73,31.74,134500.0,29.0245,29.1429,28.897,28.9061,134500.0
2006-12-21 10:30:00,31.74,31.88,31.74,31.82,137000.0,28.9061,29.0336,28.9061,28.9789,137000.0
2006-12-21 11:00:00,31.8,31.9,31.8,31.86,95000.0,28.9607,29.0518,28.9607,29.0154,95000.0
2006-12-21 11:30:00,31.86,31.88,31.81,31.84,87700.0,29.0154,29.0336,28.9698,28.9971,87700.0
2006-12-21 12:00:00,31.84,31.87,31.7,31.76,193800.0,28.9971,29.0245,28.8696,28.9243,193800.0
2006-12-21 12:30:00,31.75,31.86,31.64,31.84,177100.0,28.9152,29.0154,28.815,28.9971,177100.0
2006-12-21 13:00:00,31.82,31.85,31.73,31.8,92100.0,28.9789,29.0062,28.897,28.9607,92100.0
2006-12-21 13:30:00,31.8,31.81,31.72,31.72,59600.0,28.9607,28.9698,28.8879,28.8879,59600.0
2006-12-21 14:00:00,31.72,31.8,31.7,31.75,90700.0,28.8879,28.9607,28.8696,28.9152,90700.0
2006-12-21 14:30:00,31.75,31.81,31.72,31.8,78400.0,28.9152,28.9698,28.8879,28.9607,78400.0
2006-12-21 15:00:00,31.8,31.84,31.79,31.81,107500.0,28.9607,28.9971,28.9516,28.9698,107500.0
2006-12-21 15:30:00,31.83,31.89,31.8,31.87,212200.0,28.988,29.0427,28.9607,29.0245,212200.0
2006-12-22 09:30:00,31.8,31.9,31.62,31.7,97300.0,28.9607,29.0518,28.7968,28.8696,97300.0
2006-12-22 10:00:00,31.71,31.78,31.62,31.72,108500.0,28.8787,28.9425,28.7968,28.8879,108500.0
2006-12-22 10:30:00,31.72,31.74,31.56,31.57,82000.0,28.8879,28.9061,28.7421,28.7512,82000.0
2006-12-22 11:00:00,31.58,31.6,31.44,31.52,131200.0,28.7604,28.7786,28.6329,28.7057,131200.0
2006-12-22 11:30:00,31.52,31.61,31.49,31.49,87300.0,28.7057,28.7877,28.6784,28.6784,87300.0
2006-12-22 12:00:00,31.48,31.55,31.46,31.5,75000.0,28.6693,28.733,28.6511,28.6875,75000.0
2006-12-22 12:30:00,31.49,31.56,31.48,31.5,75600.0,28.6784,28.7421,28.6693,28.6875,75600.0
2006-12-22 13:00:00,31.49,31.5,31.45,31.47,68600.0,28.6784,28.6875,28.642,28.6602,68600.0
2006-12-22 13:30:00,31.47,31.51,31.41,31.44,82400.0,28.6602,28.6966,28.6055,28.6329,82400.0
2006-12-22 14:00:00,31.45,31.54,31.44,31.51,112900.0,28.642,28.7239,28.6329,28.6966,112900.0
2006-12-22 14:30:00,31.5,31.65,31.46,31.56,64900.0,28.6875,28.8241,28.6511,28.7421,64900.0
2006-12-22 15:00:00,31.51,31.64,31.5,31.52,82100.0,28.6966,28.815,28.6875,28.7057,82100.0
2006-12-22 15:30:00,31.54,31.65,31.52,31.54,118000.0,28.7239,28.8241,28.7057,28.7239,118000.0
2006-12-26 09:30:00,31.6,31.79,31.41,31.67,149300.0,28.7786,28.9516,28.6055,28.8423,149300.0
2006-12-26 10:00:00,31.64,31.73,31.55,31.66,75300.0,28.815,28.897,28.733,28.8332,75300.0
2006-12-26 10:30:00,31.66,31.7,31.59,31.62,81300.0,28.8332,28.8696,28.7695,28.7968,81300.0
2006-12-26 11:00:00,31.6,31.65,31.53,31.63,60200.0,28.7786,28.8241,28.7148,28.8059,60200.0
2006-12-26 11:30:00,31.64,31.67,31.62,31.63,37300.0,28.815,28.8423,28.7968,28.8059,37300.0
2006-12-26 12:00:00,31.65,31.65,31.5,31.52,42500.0,28.8241,28.8241,28.6875,28.7057,42500.0
2006-12-26 12:30:00,31.5,31.55,31.46,31.52,103000.0,28.6875,28.733,28.6511,28.7057,103000.0
2006-12-26 13:00:00,31.52,31.59,31.51,31.58,36200.0,28.7057,28.7695,28.6966,28.7604,36200.0
2006-12-26 13:30:00,31.58,31.7,31.57,31.68,75000.0,28.7604,28.8696,28.7512,28.8514,75000.0
2006-12-26 14:00:00,31.67,31.67,31.56,31.59,69600.0,28.8423,28.8423,28.7421,28.7695,69600.0
2006-12-26 14:30:00,31.6,31.64,31.57,31.59,43700.0,28.7786,28.815,28.7512,28.7695,43700.0
2006-12-26 15:00:00,31.58,31.65,31.57,31.6,72700.0,28.7604,28.8241,28.7512,28.7786,72700.0
2006-12-26 15:30:00,31.61,31.7,31.6,31.67,136000.0,28.7877,28.8696,28.7786,28.8423,136000.0
2006-12-27 09:30:00,32.0,32.16,31.9,32.09,158300.0,29.1429,29.2886,29.0518,29.2248,158300.0
2006-12-27 10:00:00,32.1,32.37,32.1,32.19,343000.0,29.2339,29.4798,29.2339,29.3159,343000.0
2006-12-27 10:30:00,32.19,32.27,32.15,32.27,129100.0,29.3159,29.3887,29.2795,29.3887,129100.0
2006-12-27 11:00:00,32.26,32.47,32.26,32.41,216100.0,29.3796,29.5709,29.3796,29.5162,216100.0
2006-12-27 11:30:00,32.4,32.43,32.32,32.34,95000.0,29.5071,29.5345,29.4343,29.4525,95000.0
2006-12-27 12:00:00,32.34,32.37,32.3,32.34,58900.0,29.4525,29.4798,29.4161,29.4525,58900.0
2006-12-27 12:30:00,32.35,32.37,32.24,32.25,72900.0,29.4616,29.4798,29.3614,29.3705,72900.0
2006-12-27 13:00:00,32.27,32.32,32.24,32.29,94300.0,29.3887,29.4343,29.3614,29.407,94300.0
2006-12-27 13:30:00,32.29,32.35,32.27,32.35,54100.0,29.407,29.4616,29.3887,29.4616,54100.0
2006-12-27 14:00:00,32.35,32.39,32.28,32.28,95300.0,29.4616,29.498,29.3979,29.3979,95300.0
2006-12-27 14:30:00,32.28,32.31,32.25,32.3,73500.0,29.3979,29.4252,29.3705,29.4161,73500.0
2006-12-27 15:00:00,32.29,32.32,32.19,32.19,169000.0,29.407,29.4343,29.3159,29.3159,169000.0
2006-12-27 15:30:00,32.19,32.28,32.16,32.26,213400.0,29.3159,29.3979,29.2886,29.3796,213400.0
2006-12-28 09:30:00,32.36,32.39,32.1,32.39,113600.0,29.4707,29.498,29.2339,29.498,113600.0
2006-12-28 10:00:00,32.38,32.68,32.38,32.5,378100.0,29.4889,29.7621,29.4889,29.5982,378100.0
2006-12-28 10:30:00,32.52,32.55,32.22,32.24,111900.0,29.6164,29.6437,29.3432,29.3614,111900.0
2006-12-28 11:00:00,32.22,32.22,31.83,31.97,291200.0,29.3432,29.3432,28.988,29.1155,291200.0
2006-12-28 11:30:00,31.99,31.99,31.9,31.9,136100.0,29.1337,29.1337,29.0518,29.0518,136100.0
2006-12-28 12:00:00,31.9,32.03,31.85,32.03,111000.0,29.0518,29.1702,29.0062,29.1702,111000.0
2006-12-28 12:30:00,32.02,32.11,31.99,31.99,54400.0,29.1611,29.243,29.1337,29.1337,54400.0
2006-12-28 13:00:00,32.0,32.01,31.92,31.98,27400.0,29.1429,29.152,29.07,29.1246,27400.0
2006-12-28 13:30:00,31.99,32.13,31.99,32.08,30600.0,29.1337,29.2612,29.1337,29.2157,30600.0
2006-12-28 14:00:00,32.08,32.2,32.08,32.19,41700.0,29.2157,29.325,29.2157,29.3159,41700.0
2006-12-28 14:30:00,32.19,32.33,32.18,32.31,46700.0,29.3159,29.4434,29.3068,29.4252,46700.0
2006-12-28 15:00:00,32.32,32.36,32.24,32.27,74100.0,29.4343,29.4707,29.3614,29.3887,74100.0
2006-12-28 15:30:00,32.27,32.29,32.1,32.12,190900.0,29.3887,29.407,29.2339,29.2521,190900.0
2006-12-29 09:30:00,32.06,32.51,31.99,32.39,124600.0,29.1975,29.6073,29.1337,29.498,124600.0
2006-12-29 10:00:00,32.4,32.5,32.39,32.45,78900.0,29.5071,29.5982,29.498,29.5527,78900.0
2006-12-29 10:30:00,32.43,32.48,32.35,32.46,79500.0,29.5345,29.58,29.4616,29.5618,79500.0
2006-12-29 11:00:00,32.48,32.48,32.4,32.4,60400.0,29.58,29.58,29.5071,29.5071,60400.0
2006-12-29 11:30:00,32.42,32.48,32.41,32.45,54400.0,29.5254,29.58,29.5162,29.5527,54400.0
2006-12-29 12:00:00,32.45,32.47,32.43,32.47,31600.0,29.5527,29.5709,29.5345,29.5709,31600.0
2006-12-29 12:30:00,32.47,32.48,32.42,32.43,45800.0,29.5709,29.58,29.5254,29.5345,45800.0
2006-12-29 13:00:00,32.44,32.46,32.43,32.45,26400.0,29.5436,29.5618,29.5345,29.5527,26400.0
2006-12-29 13:30:00,32.46,32.46,32.41,32.43,50700.0,29.5618,29.5618,29.5162,29.5345,50700.0
2006-12-29 14:00:00,32.43,32.43,32.32,32.33,89100.0,29.5345,29.5345,29.4343,29.4434,89100.0
2006-12-29 14:30:00,32.33,32.33,32.23,32.29,115900.0,29.4434,29.4434,29.3523,29.407,115900.0
2006-12-29 15:00:00,32.28,32.32,32.2,32.25,195300.0,29.3979,29.4343,29.325,29.3705,195300.0
2006-12-29 15:30:00,32.26,32.4,32.23,32.28,384600.0,29.3796,29.5071,29.3523,29.3979,384600.0
2007-01-03 09:30:00,31.95,32.24,31.69,31.72,608900.0,29.0973,29.3614,28.8605,28.8879,608900.0
2007-01-03 10:00:00,31.72,31.85,31.43,31.67,373700.0,28.8879,29.0062,28.6237,28.8423,373700.0
2007-01-03 10:30:00,31.67,31.72,31.37,31.42,344000.0,28.8423,28.8879,28.5691,28.6146,344000.0
2007-01-03 11:00:00,31.42,31.43,31.32,31.37,292500.0,28.6146,28.6237,28.5236,28.5691,292500.0
2007-01-03 11:30:00,31.37,31.46,31.25,31.28,266200.0,28.5691,28.6511,28.4598,28.4871,266200.0
2007-01-03 12:00:00,31.29,31.3,31.13,31.17,401800.0,28.4962,28.5054,28.3505,28.387,401800.0
2007-01-03 12:30:00,31.18,31.32,31.13,31.32,235500.0,28.3961,28.5236,28.3505,28.5236,235500.0
2007-01-03 13:00:00,31.32,31.35,31.22,31.33,356400.0,28.5236,28.5509,28.4325,28.5327,356400.0
2007-01-03 13:30:00,31.33,31.35,31.25,31.35,117900.0,28.5327,28.5509,28.4598,28.5509,117900.0
2007-01-03 14:00:00,31.34,31.42,31.15,31.29,293700.0,28.5418,28.6146,28.3687,28.4962,293700.0
2007-01-03 14:30:00,31.29,31.33,30.98,31.09,244500.0,28.4962,28.5327,28.2139,28.3141,244500.0
2007-01-03 15:00:00,31.09,31.33,31.08,31.23,333400.0,28.3141,28.5327,28.305,28.4416,333400.0
2007-01-03 15:30:00,31.25,31.43,31.24,31.4,552900.0,28.4598,28.6237,28.4507,28.5964,552900.0
2007-01-04 09:30:00,31.65,31.65,30.9,31.12,369900.0,28.8241,28.8241,28.1411,28.3414,369900.0
2007-01-04 10:00:00,31.15,31.15,30.64,30.69,579500.0,28.3687,28.3687,27.9043,27.9498,579500.0
2007-01-04 10:30:00,30.69,31.02,30.68,30.92,279900.0,27.9498,28.2504,27.9407,28.1593,279900.0
2007-01-04 11:00:00,30.92,31.06,30.74,30.75,195600.0,28.1593,28.2868,27.9954,28.0045,195600.0
2007-01-04 11:30:00,30.75,30.92,30.74,30.85,167900.0,28.0045,28.1593,27.9954,28.0955,167900.0
2007-01-04 12:00:00,30.85,30.9,30.73,30.78,124700.0,28.0955,28.1411,27.9862,28.0318,124700.0
2007-01-04 12:30:00,30.79,30.92,30.74,30.79,112600.0,28.0409,28.1593,27.9954,28.0409,112600.0
2007-01-04 13:00:00,30.77,30.87,30.68,30.74,171500.0,28.0227,28.1137,27.9407,27.9954,171500.0
2007-01-04 13:30:00,30.72,30.84,30.68,30.8,131300.0,27.9771,28.0864,27.9407,28.05,131300.0
2007-01-04 14:00:00,30.8,30.9,30.72,30.84,187400.0,28.05,28.1411,27.9771,28.0864,187400.0
2007-01-04 14:30:00,30.83,30.99,30.8,30.94,168900.0,28.0773,28.223,28.05,28.1775,168900.0
2007-01-04 15:00:00,30.94,31.03,30.9,30.96,157600.0,28.1775,28.2595,28.1411,28.1957,157600.0
2007-01-04 15:30:00,30.97,31.09,30.94,30.98,383000.0,28.2048,28.3141,28.1775,28.2139,383000.0
2007-01-05 09:30:00,30.78,31.24,30.65,31.07,446600.0,28.0318,28.4507,27.9134,28.2959,446600.0
2007-01-05 10:00:00,31.08,31.29,31.07,31.28,185100.0,28.305,28.4962,28.2959,28.4871,185100.0
2007-01-05 10:30:00,31.29,31.29,31.17,31.22,99900.0,28.4962,28.4962,28.387,28.4325,99900.0
2007-01-05 11:00:00,31.23,31.25,30.97,30.98,141600.0,28.4416,28.4598,28.2048,28.2139,141600.0
2007-01-05 11:30:00,30.97,31.12,30.94,31.07,153200.0,28.2048,28.3414,28.1775,28.2959,153200.0
2007-01-05 12:00:00,31.08,31.14,31.06,31.14,51000.0,28.305,28.3596,28.2868,28.3596,51000.0
2007-01-05 12:30:00,31.13,31.18,31.07,31.09,106900.0,28.3505,28.3961,28.2959,28.3141,106900.0
2007-01-05 13:00:00,31.09,31.17,31.03,31.15,151800.0,28.3141,28.387,28.2595,28.3687,151800.0
2007-01-05 13:30:00,31.15,31.17,31.1,31.14,89500.0,28.3687,28.387,28.3232,28.3596,89500.0
2007-01-05 14:00:00,31.14,31.18,31.05,31.07,140100.0,28.3596,28.3961,28.2777,28.2959,140100.0
2007-01-05 14:30:00,31.08,31.1,31.0,31.0,122400.0,28.305,28.3232,28.2321,28.2321,122400.0
2007-01-05 15:00:00,30.99,31.05,30.91,31.01,159800.0,28.223,28.2777,28.1502,28.2412,159800.0
2007-01-05 15:30:00,31.01,31.12,30.94,31.07,226200.0,28.2412,28.3414,28.1775,28.2959,226200.0
2007-01-08 09:30:00,30.93,31.06,30.7,30.77,289900.0,28.1684,28.2868,27.9589,28.0227,289900.0
2007-01-08 10:00:00,30.77,30.8,30.38,30.39,438200.0,28.0227,28.05,27.6675,27.6766,438200.0
2007-01-08 10:30:00,30.41,30.56,30.36,30.46,326600.0,27.6948,27.8314,27.6493,27.7404,326600.0
2007-01-08 11:00:00,30.46,30.55,30.4,30.48,192200.0,27.7404,27.8223,27.6857,27.7586,192200.0
2007-01-08 11:30:00,30.47,30.52,30.38,30.51,200900.0,27.7495,27.795,27.6675,27.7859,200900.0
2007-01-08 12:00:00,30.5,30.5,30.35,30.37,133200.0,27.7768,27.7768,27.6402,27.6584,133200.0
2007-01-08 12:30:00,30.38,30.46,30.35,30.42,181200.0,27.6675,27.7404,27.6402,27.7039,181200.0
2007-01-08 13:00:00,30.43,30.44,30.3,30.33,216000.0,27.713,27.7221,27.5946,27.622,216000.0
2007-01-08 13:30:00,30.33,30.53,30.33,30.42,177100.0,27.622,27.8041,27.622,27.7039,177100.0
2007-01-08 14:00:00,30.42,30.5,30.38,30.44,183700.0,27.7039,27.7768,27.6675,27.7221,183700.0
2007-01-08 14:30:00,30.45,30.45,30.29,30.33,178800.0,27.7312,27.7312,27.5855,27.622,178800.0
2007-01-08 15:00:00,30.33,30.48,30.32,30.43,325500.0,27.622,27.7586,27.6129,27.713,325500.0
2007-01-08 15:30:00,30.43,30.47,30.33,30.41,354700.0,27.713,27.7495,27.622,27.6948,354700.0
2007-01-09 09:30:00,30.49,30.81,30.4,30.55,374600.0,27.7677,28.0591,27.6857,27.8223,374600.0
2007-01-09 10:00:00,30.55,30.97,30.55,30.76,440700.0,27.8223,28.2048,27.8223,28.0136,440700.0
2007-01-09 10:30:00,30.75,30.89,30.71,30.83,165300.0,28.0045,28.132,27.968,28.0773,165300.0
2007-01-09 11:00:00,30.83,30.91,30.73,30.76,192200.0,28.0773,28.1502,27.9862,28.0136,192200.0
2007-01-09 11:30:00,30.76,30.9,30.66,30.75,155200.0,28.0136,28.1411,27.9225,28.0045,155200.0
2007-01-09 12:00:00,30.76,30.78,30.68,30.73,71100.0,28.0136,28.0318,27.9407,27.9862,71100.0
2007-01-09 12:30:00,30.71,30.89,30.68,30.8,98100.0,27.968,28.132,27.9407,28.05,98100.0
2007-01-09 13:00:00,30.79,30.9,30.75,30.81,54000.0,28.0409,28.1411,28.0045,28.0591,54000.0
2007-01-09 13:30:00,30.81,30.99,30.79,30.83,103500.0,28.0591,28.223,28.0409,28.0773,103500.0
2007-01-09 14:00:00,30.83,30.94,30.68,30.78,120800.0,28.0773,28.1775,27.9407,28.0318,120800.0
2007-01-09 14:30:00,30.78,30.87,30.75,30.78,128200.0,28.0318,28.1137,28.0045,28.0318,128200.0
2007-01-09 15:00:00,30.78,30.88,30.73,30.87,170100.0,28.0318,28.1229,27.9862,28.1137,170100.0
2007-01-09 15:30:00,30.87,30.9,30.82,30.87,243800.0,28.1137,28.1411,28.0682,28.1137,243800.0
2007-01-10 09:30:00,30.72,31.08,30.47,31.02,473400.0,27.9771,28.305,27.7495,28.2504,473400.0
2007-01-10 10:00:00,31.0,31.12,30.89,30.93,284100.0,28.2321,28.3414,28.132,28.1684,284100.0
2007-01-10 10:30:00,30.94,31.04,30.87,30.9,127100.0,28.1775,28.2686,28.1137,28.1411,127100.0
2007-01-10 11:00:00,30.9,30.97,30.81,30.85,76000.0,28.1411,28.2048,28.0591,28.0955,76000.0
2007-01-10 11:30:00,30.85,30.95,30.73,30.86,98600.0,28.0955,28.1866,27.9862,28.1046,98600.0
2007-01-10 12:00:00,30.86,30.95,30.84,30.85,60200.0,28.1046,28.1866,28.0864,28.0955,60200.0
2007-01-10 12:30:00,30.85,30.98,30.82,30.94,96500.0,28.0955,28.2139,28.0682,28.1775,96500.0
2007-01-10 13:00:00,30.95,31.06,30.93,31.04,83900.0,28.1866,28.2868,28.1684,28.2686,83900.0
2007-01-10 13:30:00,31.05,31.16,30.96,31.09,102100.0,28.2777,28.3779,28.1957,28.3141,102100.0
2007-01-10 14:00:00,31.09,31.13,31.05,31.08,108300.0,28.3141,28.3505,28.2777,28.305,108300.0
2007-01-10 14:30:00,31.08,31.15,31.0,31.11,127000.0,28.305,28.3687,28.2321,28.3323,127000.0
2007-01-10 15:00:00,31.11,31.21,31.0,31.03,177400.0,28.3323,28.4234,28.2321,28.2595,177400.0
2007-01-10 15:30:00,31.02,31.1,30.98,31.04,215400.0,28.2504,28.3232,28.2139,28.2686,215400.0
2007-01-11 09:30:00,31.2,31.5,31.03,31.3,280100.0,28.4143,28.6875,28.2595,28.5054,280100.0
2007-01-11 10:00:00,31.3,31.5,31.29,31.3,180400.0,28.5054,28.6875,28.4962,28.5054,180400.0
2007-01-11 10:30:00,31.3,31.54,31.12,31.27,359800.0,28.5054,28.7239,28.3414,28.478,359800.0
2007-01-11 11:00:00,31.27,31.38,31.1,31.19,269100.0,28.478,28.5782,28.3232,28.4052,269100.0
2007-01-11 11:30:00,31.19,31.35,31.09,31.34,177300.0,28.4052,28.5509,28.3141,28.5418,177300.0
2007-01-11 12:00:00,31.33,31.37,31.19,31.36,156300.0,28.5327,28.5691,28.4052,28.56,156300.0
2007-01-11 12:30:00,31.36,31.55,31.36,31.54,221100.0,28.56,28.733,28.56,28.7239,221100.0
2007-01-11 13:00:00,31.55,31.7,31.54,31.62,248700.0,28.733,28.8696,28.7239,28.7968,248700.0
2007-01-11 13:30:00,31.63,31.72,31.62,31.65,140700.0,28.8059,28.8879,28.7968,28.8241,140700.0
2007-01-11 14:00:00,31.65,31.65,31.47,31.6,173900.0,28.8241,28.8241,28.6602,28.7786,173900.0
2007-01-11 14:30:00,31.6,31.75,31.54,31.73,214600.0,28.7786,28.9152,28.7239,28.897,214600.0
2007-01-11 15:00:00,31.73,31.77,31.56,31.57,270300.0,28.897,28.9334,28.7421,28.7512,270300.0
2007-01-11 15:30:00,31.57,31.75,31.52,31.64,527500.0,28.7512,28.9152,28.7057,28.815,527500.0
2007-01-12 09:30:00,31.65,31.93,31.55,31.87,243600.0,28.8241,29.0791,28.733,29.0245,243600.0
2007-01-12 10:00:00,31.87,31.95,31.65,31.68,224200.0,29.0245,29.0973,28.8241,28.8514,224200.0
2007-01-12 10:30:00,31.68,31.87,31.66,31.87,269900.0,28.8514,29.0245,28.8332,29.0245,269900.0
2007-01-12 11:00:00,31.86,31.86,31.68,31.73,142200.0,29.0154,29.0154,28.8514,28.897,142200.0
2007-01-12 11:30:00,31.73,31.86,31.66,31.84,126600.0,28.897,29.0154,28.8332,28.9971,126600.0
2007-01-12 12:00:00,31.83,31.86,31.77,31.78,82000.0,28.988,29.0154,28.9334,28.9425,82000.0
2007-01-12 12:30:00,31.77,31.78,31.68,31.71,114500.0,28.9334,28.9425,28.8514,28.8787,114500.0
2007-01-12 13:00:00,31.7,31.71,31.61,31.64,94600.0,28.8696,28.8787,28.7877,28.815,94600.0
2007-01-12 13:30:00,31.64,31.72,31.62,31.7,72300.0,28.815,28.8879,28.7968,28.8696,72300.0
2007-01-12 14:00:00,31.7,31.71,31.62,31.66,87300.0,28.8696,28.8787,28.7968,28.8332,87300.0
2007-01-12 14:30:00,31.67,31.71,31.64,31.67,68200.0,28.8423,28.8787,28.815,28.8423,68200.0
2007-01-12 15:00:00,31.67,31.72,31.64,31.67,117600.0,28.8423,28.8879,28.815,28.8423,117600.0
2007-01-12 15:30:00,31.67,31.71,31.59,31.61,292900.0,28.8423,28.8787,28.7695,28.7877,292900.0
2007-01-16 09:30:00,31.63,31.86,31.31,31.32,378800.0,28.8059,29.0154,28.5145,28.5236,378800.0
2007-01-16 10:00:00,31.3,31.41,31.12,31.33,324900.0,28.5054,28.6055,28.3414,28.5327,324900.0
2007-01-16 10:30:00,31.32,31.42,31.13,31.15,264500.0,28.5236,28.6146,28.3505,28.3687,264500.0
2007-01-16 11:00:00,31.14,31.22,31.11,31.15,178000.0,28.3596,28.4325,28.3323,28.3687,178000.0
2007-01-16 11:30:00,31.14,31.19,31.09,31.17,226700.0,28.3596,28.4052,28.3141,28.387,226700.0
2007-01-16 12:00:00,31.17,31.26,31.17,31.21,107300.0,28.387,28.4689,28.387,28.4234,107300.0
2007-01-16 12:30:00,31.21,31.27,31.09,31.11,97600.0,28.4234,28.478,28.3141,28.3323,97600.0
2007-01-16 13:00:00,31.09,31.15,31.0,31.01,101600.0,28.3141,28.3687,28.2321,28.2412,101600.0
2007-01-16 13:30:00,31.01,31.06,30.92,30.95,169000.0,28.2412,28.2868,28.1593,28.1866,169000.0
2007-01-16 14:00:00,30.96,31.06,30.91,31.01,115900.0,28.1957,28.2868,28.1502,28.2412,115900.0
2007-01-16 14:30:00,31.01,31.23,31.01,31.14,158200.0,28.2412,28.4416,28.2412,28.3596,158200.0
2007-01-16 15:00:00,31.14,31.23,31.1,31.21,93700.0,28.3596,28.4416,28.3232,28.4234,93700.0
2007-01-16 15:30:00,31.21,31.33,31.18,31.25,257000.0,28.4234,28.5327,28.3961,28.4598,257000.0
2007-01-17 09:30:00,31.58,32.11,31.58,32.07,482500.0,28.7604,29.243,28.7604,29.2066,482500.0
2007-01-17 10:00:00,32.06,32.06,31.52,31.7,388500.0,29.1975,29.1975,28.7057,28.8696,388500.0
2007-01-17 10:30:00,31.7,31.82,31.69,31.82,265500.0,28.8696,28.9789,28.8605,28.9789,265500.0
2007-01-17 11:00:00,31.82,32.0,31.66,31.71,392600.0,28.9789,29.1429,28.8332,28.8787,392600.0
2007-01-17 11:30:00,31.73,31.89,31.73,31.84,169800.0,28.897,29.0427,28.897,28.9971,169800.0
2007-01-17 12:00:00,31.84,31.94,31.79,31.88,120100.0,28.9971,29.0882,28.9516,29.0336,120100.0
2007-01-17 12:30:00,31.88,31.96,31.8,31.91,229500.0,29.0336,29.1064,28.9607,29.0609,229500.0
2007-01-17 13:00:00,31.91,31.97,31.79,31.79,176900.0,29.0609,29.1155,28.9516,28.9516,176900.0
2007-01-17 13:30:00,31.79,31.83,31.71,31.82,139500.0,28.9516,28.988,28.8787,28.9789,139500.0
2007-01-17 14:00:00,31.81,31.88,31.76,31.82,189100.0,28.9698,29.0336,28.9243,28.9789,189100.0
2007-01-17 14:30:00,31.82,31.85,31.75,31.77,136000.0,28.9789,29.0062,28.9152,28.9334,136000.0
2007-01-17 15:00:00,31.77,31.79,31.63,31.66,222300.0,28.9334,28.9516,28.8059,28.8332,222300.0
2007-01-17 15:30:00,31.65,31.67,31.57,31.66,364800.0,28.8241,28.8423,28.7512,28.8332,364800.0
2007-01-18 09:30:00,31.86,31.98,31.68,31.77,206900.0,29.0154,29.1246,28.8514,28.9334,206900.0
2007-01-18 10:00:00,31.78,31.78,31.55,31.67,362900.0,28.9425,28.9425,28.733,28.8423,362900.0
2007-01-18 10:30:00,31.67,31.97,31.6,31.86,327600.0,28.8423,29.1155,28.7786,29.0154,327600.0
2007-01-18 11:00:00,31.86,31.98,31.83,31.84,138100.0,29.0154,29.1246,28.988,28.9971,138100.0
2007-01-18 11:30:00,31.84,32.0,31.83,31.87,96500.0,28.9971,29.1429,28.988,29.0245,96500.0
2007-01-18 12:00:00,31.88,31.96,31.81,31.83,88000.0,29.0336,29.1064,28.9698,28.988,88000.0
2007-01-18 12:30:00,31.85,31.88,31.79,31.87,72000.0,29.0062,29.0336,28.9516,29.0245,72000.0
2007-01-18 13:00:00,31.88,31.88,31.77,31.83,34800.0,29.0336,29.0336,28.9334,28.988,34800.0
2007-01-18 13:30:00,31.83,31.86,31.76,31.78,39800.0,28.988,29.0154,28.9243,28.9425,39800.0
2007-01-18 14:00:00,31.77,31.81,31.66,31.66,58800.0,28.9334,28.9698,28.8332,28.8332,58800.0
2007-01-18 14:30:00,31.67,31.69,31.57,31.6,121200.0,28.8423,28.8605,28.7512,28.7786,121200.0
2007-01-18 15:00:00,31.6,31.74,31.59,31.73,77900.0,28.7786,28.9061,28.7695,28.897,77900.0
2007-01-18 15:30:00,31.74,31.75,31.64,31.67,195900.0,28.9061,28.9152,28.815,28.8423,195900.0
2007-01-19 09:30:00,31.87,31.92,31.44,31.83,423000.0,29.0245,29.07,28.6329,28.988,423000.0
2007-01-19 10:00:00,31.82,32.11,31.82,32.01,349100.0,28.9789,29.243,28.9789,29.152,349100.0
2007-01-19 10:30:00,32.01,32.49,31.93,32.37,534700.0,29.152,29.5891,29.0791,29.4798,534700.0
2007-01-19 11:00:00,32.36,32.54,32.36,32.46,225100.0,29.4707,29.6346,29.4707,29.5618,225100.0
2007-01-19 11:30:00,32.46,32.61,32.45,32.54,225200.0,29.5618,29.6984,29.5527,29.6346,225200.0
2007-01-19 12:00:00,32.54,32.59,32.48,32.5,104600.0,29.6346,29.6802,29.58,29.5982,104600.0
2007-01-19 12:30:00,32.51,32.54,32.43,32.45,143400.0,29.6073,29.6346,29.5345,29.5527,143400.0
2007-01-19 13:00:00,32.45,32.54,32.43,32.49,72800.0,29.5527,29.6346,29.5345,29.5891,72800.0
2007-01-19 13:30:00,32.49,32.54,32.48,32.53,58200.0,29.5891,29.6346,29.58,29.6255,58200.0
2007-01-19 14:00:00,32.53,32.56,32.48,32.54,95400.0,29.6255,29.6529,29.58,29.6346,95400.0
2007-01-19 14:30:00,32.54,32.58,32.51,32.57,107900.0,29.6346,29.6711,29.6073,29.662,107900.0
2007-01-19 15:00:00,32.56,32.58,32.39,32.46,410800.0,29.6529,29.6711,29.498,29.5618,410800.0
2007-01-19 15:30:00,32.46,32.49,32.35,32.44,574400.0,29.5618,29.5891,29.4616,29.5436,574400.0
2007-01-22 09:30:00,32.67,32.76,32.33,32.54,495600.0,29.753,29.835,29.4434,29.6346,495600.0
2007-01-22 10:00:00,32.54,32.54,31.94,32.14,531700.0,29.6346,29.6346,29.0882,29.2704,531700.0
2007-01-22 10:30:00,32.12,32.18,31.96,32.1,207900.0,29.2521,29.3068,29.1064,29.2339,207900.0
2007-01-22 11:00:00,32.1,32.28,32.05,32.25,186300.0,29.2339,29.3979,29.1884,29.3705,186300.0
2007-01-22 11:30:00,32.24,32.36,32.21,32.33,133100.0,29.3614,29.4707,29.3341,29.4434,133100.0
2007-01-22 12:00:00,32.34,32.36,32.22,32.3,96500.0,29.4525,29.4707,29.3432,29.4161,96500.0
2007-01-22 12:30:00,32.31,32.4,32.29,32.38,105400.0,29.4252,29.5071,29.407,29.4889,105400.0
2007-01-22 13:00:00,32.38,32.49,32.33,32.48,100900.0,29.4889,29.5891,29.4434,29.58,100900.0
2007-01-22 13:30:00,32.48,32.5,32.37,32.44,128100.0,29.58,29.5982,29.4798,29.5436,128100.0
2007-01-22 14:00:00,32.44,32.57,32.43,32.56,135500.0,29.5436,29.662,29.5345,29.6529,135500.0
2007-01-22 14:30:00,32.56,32.65,32.48,32.52,427700.0,29.6529,29.7348,29.58,29.6164,427700.0
2007-01-22 15:00:00,32.51,32.56,32.4,32.47,119500.0,29.6073,29.6529,29.5071,29.5709,119500.0
2007-01-22 15:30:00,32.46,32.5,32.25,32.35,263600.0,29.5618,29.5982,29.3705,29.4616,263600.0
2007-01-23 09:30:00,32.97,33.53,32.68,33.43,974100.0,30.0262,30.5362,29.7621,30.4452,974100.0
2007-01-23 10:00:00,33.43,33.49,33.14,33.23,553400.0,30.4452,30.4998,30.1811,30.263,553400.0
2007-01-23 10:30:00,33.24,33.6,33.21,33.53,485500.0,30.2721,30.6,30.2448,30.5362,485500.0
2007-01-23 11:00:00,33.54,33.8,33.52,33.64,398700.0,30.5453,30.7821,30.5271,30.6364,398700.0
2007-01-23 11:30:00,33.64,33.89,33.58,33.88,375600.0,30.6364,30.8641,30.5818,30.855,375600.0
2007-01-23 12:00:00,33.88,34.08,33.81,34.05,413600.0,30.855,31.0371,30.7912,31.0098,413600.0
2007-01-23 12:30:00,34.05,34.31,34.01,34.29,483100.0,31.0098,31.2466,30.9734,31.2284,483100.0
2007-01-23 13:00:00,34.29,34.36,34.22,34.25,505400.0,31.2284,31.2921,31.1646,31.192,505400.0
2007-01-23 13:30:00,34.25,34.26,33.91,33.95,352900.0,31.192,31.2011,30.8823,30.9187,352900.0
2007-01-23 14:00:00,33.94,34.0,33.84,33.89,257200.0,30.9096,30.9643,30.8186,30.8641,257200.0
2007-01-23 14:30:00,33.89,33.91,33.74,33.87,345900.0,30.8641,30.8823,30.7275,30.8459,345900.0
2007-01-23 15:00:00,33.87,33.88,33.65,33.68,339500.0,30.8459,30.855,30.6455,30.6728,339500.0
2007-01-23 15:30:00,33.67,33.7,33.52,33.6,569500.0,30.6637,30.6911,30.5271,30.6,569500.0
2007-01-24 09:30:00,33.6,33.74,33.17,33.29,381300.0,30.6,30.7275,30.2084,30.3177,381300.0
2007-01-24 10:00:00,33.32,33.55,33.18,33.47,195200.0,30.345,30.5545,30.2175,30.4816,195200.0
2007-01-24 10:30:00,33.48,33.73,33.48,33.71,207300.0,30.4907,30.7184,30.4907,30.7002,207300.0
2007-01-24 11:00:00,33.71,34.11,33.66,34.05,328600.0,30.7002,31.0645,30.6546,31.0098,328600.0
2007-01-24 11:30:00,34.05,34.15,33.99,34.08,161200.0,31.0098,31.1009,30.9552,31.0371,161200.0
2007-01-24 12:00:00,34.07,34.26,34.02,34.2,267000.0,31.028,31.2011,30.9825,31.1464,267000.0
2007-01-24 12:30:00,34.2,34.24,34.15,34.22,151000.0,31.1464,31.1828,31.1009,31.1646,151000.0
2007-01-24 13:00:00,34.21,34.21,34.0,34.15,144700.0,31.1555,31.1555,30.9643,31.1009,144700.0
2007-01-24 13:30:00,34.13,34.42,34.11,34.41,196300.0,31.0827,31.3468,31.0645,31.3377,196300.0
2007-01-24 14:00:00,34.42,34.43,34.13,34.22,308300.0,31.3468,31.3559,31.0827,31.1646,308300.0
2007-01-24 14:30:00,34.23,34.25,34.14,34.2,157400.0,31.1737,31.192,31.0918,31.1464,157400.0
2007-01-24 15:00:00,34.2,34.25,34.13,34.14,234500.0,31.1464,31.192,31.0827,31.0918,234500.0
2007-01-24 15:30:00,34.14,34.25,34.13,34.19,409400.0,31.0918,31.192,31.0827,31.1373,409400.0
2007-01-25 09:30:00,34.1,34.1,33.63,33.77,579000.0,31.0553,31.0553,30.6273,30.7548,579000.0
2007-01-25 10:00:00,33.78,33.78,33.18,33.27,744000.0,30.7639,30.7639,30.2175,30.2995,744000.0
2007-01-25 10:30:00,33.27,33.47,33.13,33.32,343800.0,30.2995,30.4816,30.172,30.345,343800.0
2007-01-25 11:00:00,33.32,33.4,33.06,33.08,294400.0,30.345,30.4178,30.1082,30.1264,294400.0
2007-01-25 11:30:00,33.08,33.16,32.95,32.98,410600.0,30.1264,30.1993,30.008,30.0353,410600.0
2007-01-25 12:00:00,32.97,33.0,32.75,32.91,355600.0,30.0262,30.0536,29.8259,29.9716,355600.0
2007-01-25 12:30:00,32.92,33.0,32.87,32.93,196200.0,29.9807,30.0536,29.9352,29.9898,196200.0
2007-01-25 13:00:00,32.94,32.96,32.72,32.8,350300.0,29.9989,30.0171,29.7986,29.8714,350300.0
2007-01-25 13:30:00,32.82,32.96,32.75,32.75,197700.0,29.8896,30.0171,29.8259,29.8259,197700.0
2007-01-25 14:00:00,32.75,32.81,32.59,32.64,322600.0,29.8259,29.8805,29.6802,29.7257,322600.0
2007-01-25 14:30:00,32.66,32.8,32.54,32.8,264000.0,29.7439,29.8714,29.6346,29.8714,264000.0
2007-01-25 15:00:00,32.79,32.82,32.65,32.71,294000.0,29.8623,29.8896,29.7348,29.7895,294000.0
2007-01-25 15:30:00,32.71,32.79,32.59,32.76,502000.0,29.7895,29.8623,29.6802,29.835,502000.0
2007-01-26 09:30:00,32.97,33.1,32.47,32.63,438000.0,30.0262,30.1446,29.5709,29.7166,438000.0
2007-01-26 10:00:00,32.64,33.19,32.48,32.96,648700.0,29.7257,30.2266,29.58,30.0171,648700.0
2007-01-26 10:30:00,32.96,33.07,32.6,32.64,243000.0,30.0171,30.1173,29.6893,29.7257,243000.0
2007-01-26 11:00:00,32.63,32.63,32.46,32.5,224600.0,29.7166,29.7166,29.5618,29.5982,224600.0
2007-01-26 11:30:00,32.5,32.51,32.34,32.45,179800.0,29.5982,29.6073,29.4525,29.5527,179800.0
2007-01-26 12:00:00,32.45,32.58,32.45,32.56,121900.0,29.5527,29.6711,29.5527,29.6529,121900.0
2007-01-26 12:30:00,32.57,32.6,32.33,32.35,95300.0,29.662,29.6893,29.4434,29.4616,95300.0
2007-01-26 13:00:00,32.35,32.45,32.3,32.37,102600.0,29.4616,29.5527,29.4161,29.4798,102600.0
2007-01-26 13:30:00,32.37,32.37,32.29,32.3,134000.0,29.4798,29.4798,29.407,29.4161,134000.0
2007-01-26 14:00:00,32.3,32.39,32.28,32.36,200500.0,29.4161,29.498,29.3979,29.4707,200500.0
2007-01-26 14:30:00,32.36,32.52,32.25,32.5,246100.0,29.4707,29.6164,29.3705,29.5982,246100.0
2007-01-26 15:00:00,32.51,32.53,32.36,32.4,327500.0,29.6073,29.6255,29.4707,29.5071,327500.0
2007-01-26 15:30:00,32.39,32.54,32.31,32.43,302700.0,29.498,29.6346,29.4252,29.5345,302700.0
2007-01-29 09:30:00,32.54,33.01,32.38,32.75,258300.0,29.6346,30.0627,29.4889,29.8259,258300.0
2007-01-29 10:00:00,32.77,32.97,32.62,32.7,186200.0,29.8441,30.0262,29.7075,29.7804,186200.0
2007-01-29 10:30:00,32.7,32.85,32.64,32.72,142600.0,29.7804,29.917,29.7257,29.7986,142600.0
2007-01-29 11:00:00,32.7,32.83,32.67,32.77,84700.0,29.7804,29.8987,29.753,29.8441,84700.0
2007-01-29 11:30:00,32.76,32.76,32.65,32.71,42800.0,29.835,29.835,29.7348,29.7895,42800.0
2007-01-29 12:00:00,32.71,32.71,32.53,32.54,107100.0,29.7895,29.7895,29.6255,29.6346,107100.0
2007-01-29 12:30:00,32.53,32.61,32.5,32.58,128500.0,29.6255,29.6984,29.5982,29.6711,128500.0
2007-01-29 13:00:00,32.58,32.6,32.4,32.42,96000.0,29.6711,29.6893,29.5071,29.5254,96000.0
2007-01-29 13:30:00,32.42,32.43,32.26,32.3,154400.0,29.5254,29.5345,29.3796,29.4161,154400.0
2007-01-29 14:00:00,32.31,32.42,32.25,32.25,148000.0,29.4252,29.5254,29.3705,29.3705,148000.0
2007-01-29 14:30:00,32.25,32.43,32.24,32.35,90800.0,29.3705,29.5345,29.3614,29.4616,90800.0
2007-01-29 15:00:00,32.35,32.5,32.35,32.43,123300.0,29.4616,29.5982,29.4616,29.5345,123300.0
2007-01-29 15:30:00,32.43,32.44,32.36,32.42,165200.0,29.5345,29.5436,29.4707,29.5254,165200.0
2007-01-30 09:30:00,32.61,32.81,32.41,32.45,192500.0,29.6984,29.8805,29.5162,29.5527,192500.0
2007-01-30 10:00:00,32.43,32.64,32.43,32.53,183400.0,29.5345,29.7257,29.5345,29.6255,183400.0
2007-01-30 10:30:00,32.52,32.65,32.47,32.52,130100.0,29.6164,29.7348,29.5709,29.6164,130100.0
2007-01-30 11:00:00,32.53,32.57,32.42,32.51,114700.0,29.6255,29.662,29.5254,29.6073,114700.0
2007-01-30 11:30:00,32.51,32.6,32.41,32.47,75200.0,29.6073,29.6893,29.5162,29.5709,75200.0
2007-01-30 12:00:00,32.45,32.52,32.34,32.4,59000.0,29.5527,29.6164,29.4525,29.5071,59000.0
2007-01-30 12:30:00,32.4,32.49,32.38,32.45,82700.0,29.5071,29.5891,29.4889,29.5527,82700.0
2007-01-30 13:00:00,32.46,32.5,32.41,32.45,44800.0,29.5618,29.5982,29.5162,29.5527,44800.0
2007-01-30 13:30:00,32.47,32.54,32.43,32.5,38600.0,29.5709,29.6346,29.5345,29.5982,38600.0
2007-01-30 14:00:00,32.49,32.5,32.45,32.45,65000.0,29.5891,29.5982,29.5527,29.5527,65000.0
2007-01-30 14:30:00,32.45,32.48,32.37,32.45,76900.0,29.5527,29.58,29.4798,29.5527,76900.0
2007-01-30 15:00:00,32.45,32.52,32.44,32.46,59300.0,29.5527,29.6164,29.5436,29.5618,59300.0
2007-01-30 15:30:00,32.46,32.51,32.43,32.45,106900.0,29.5618,29.6073,29.5345,29.5527,106900.0
2007-01-31 09:30:00,32.5,33.04,32.44,32.95,290400.0,29.5982,30.09,29.5436,30.008,290400.0
2007-01-31 10:00:00,32.95,33.08,32.85,32.88,188400.0,30.008,30.1264,29.917,29.9443,188400.0
2007-01-31 10:30:00,32.89,33.15,32.87,33.15,188200.0,29.9534,30.1902,29.9352,30.1902,188200.0
2007-01-31 11:00:00,33.15,33.39,33.14,33.26,317400.0,30.1902,30.4087,30.1811,30.2903,317400.0
2007-01-31 11:30:00,33.26,33.39,33.26,33.36,165300.0,30.2903,30.4087,30.2903,30.3814,165300.0
2007-01-31 12:00:00,33.36,33.44,33.35,33.41,134200.0,30.3814,30.4543,30.3723,30.427,134200.0
2007-01-31 12:30:00,33.41,33.5,33.41,33.44,149400.0,30.427,30.5089,30.427,30.4543,149400.0
2007-01-31 13:00:00,33.44,33.44,33.29,33.33,143900.0,30.4543,30.4543,30.3177,30.3541,143900.0
2007-01-31 13:30:00,33.32,33.45,33.23,33.25,197600.0,30.345,30.4634,30.263,30.2812,197600.0
2007-01-31 14:00:00,33.26,33.87,33.22,33.85,531200.0,30.2903,30.8459,30.2539,30.8277,531200.0
2007-01-31 14:30:00,33.84,33.98,33.76,33.76,465300.0,30.8186,30.9461,30.7457,30.7457,465300.0
2007-01-31 15:00:00,33.77,34.04,33.76,34.01,501800.0,30.7548,31.0007,30.7457,30.9734,501800.0
2007-01-31 15:30:00,34.01,34.03,33.81,33.86,619800.0,30.9734,30.9916,30.7912,30.8368,619800.0
2007-02-01 09:30:00,34.15,34.4,33.94,34.26,451100.0,31.1009,31.3286,30.9096,31.2011,451100.0
2007-02-01 10:00:00,34.27,34.69,34.22,34.34,475000.0,31.2102,31.5927,31.1646,31.2739,475000.0
2007-02-01 10:30:00,34.33,34.48,34.15,34.33,247200.0,31.2648,31.4014,31.1009,31.2648,247200.0
2007-02-01 11:00:00,34.33,34.37,34.05,34.22,156300.0,31.2648,31.3012,31.0098,31.1646,156300.0
2007-02-01 11:30:00,34.21,34.32,34.14,34.27,103200.0,31.1555,31.2557,31.0918,31.2102,103200.0
2007-02-01 12:00:00,34.27,34.27,34.1,34.2,103500.0,31.2102,31.2102,31.0553,31.1464,103500.0
2007-02-01 12:30:00,34.18,34.21,34.07,34.13,107900.0,31.1282,31.1555,31.028,31.0827,107900.0
2007-02-01 13:00:00,34.14,34.18,34.04,34.15,262500.0,31.0918,31.1282,31.0007,31.1009,262500.0
2007-02-01 13:30:00,34.13,34.27,34.11,34.25,126900.0,31.0827,31.2102,31.0645,31.192,126900.0
2007-02-01 14:00:00,34.25,34.28,34.13,34.24,120100.0,31.192,31.2193,31.0827,31.1828,120100.0
2007-02-01 14:30:00,34.22,34.4,34.19,34.34,114500.0,31.1646,31.3286,31.1373,31.2739,114500.0
2007-02-01 15:00:00,34.33,34.34,34.18,34.25,139800.0,31.2648,31.2739,31.1282,31.192,139800.0
2007-02-01 15:30:00,34.25,34.26,34.07,34.15,412200.0,31.192,31.2011,31.028,31.1009,412200.0
2007-02-02 09:30:00,34.26,34.87,34.15,34.84,392100.0,31.2011,31.7566,31.1009,31.7293,392100.0
2007-02-02 10:00:00,34.83,35.64,34.8,35.4,1358700.0,31.7202,32.4578,31.6928,32.2393,1358700.0
2007-02-02 10:30:00,35.37,35.52,35.17,35.34,519600.0,32.212,32.3486,32.0298,32.1846,519600.0
2007-02-02 11:00:00,35.33,35.5,35.26,35.28,362200.0,32.1755,32.3303,32.1118,32.13,362200.0
2007-02-02 11:30:00,35.28,35.47,35.21,35.47,269400.0,32.13,32.303,32.0662,32.303,269400.0
2007-02-02 12:00:00,35.47,35.55,35.38,35.5,263900.0,32.303,32.3759,32.2211,32.3303,263900.0
2007-02-02 12:30:00,35.5,35.54,35.4,35.47,226200.0,32.3303,32.3668,32.2393,32.303,226200.0
2007-02-02 13:00:00,35.48,35.5,35.3,35.37,145100.0,32.3121,32.3303,32.1482,32.212,145100.0
2007-02-02 13:30:00,35.37,35.38,35.21,35.27,134800.0,32.212,32.2211,32.0662,32.1209,134800.0
2007-02-02 14:00:00,35.27,35.36,35.22,35.28,154900.0,32.1209,32.2028,32.0753,32.13,154900.0
2007-02-02 14:30:00,35.27,35.4,35.26,35.36,163100.0,32.1209,32.2393,32.1118,32.2028,163100.0
2007-02-02 15:00:00,35.37,35.4,35.33,35.39,163600.0,32.212,32.2393,32.1755,32.2302,163600.0
2007-02-02 15:30:00,35.39,35.45,35.31,35.36,451700.0,32.2302,32.2848,32.1573,32.2028,451700.0
2007-02-05 09:30:00,35.35,35.43,34.48,34.61,661200.0,32.1937,32.2666,31.4014,31.5198,661200.0
2007-02-05 10:00:00,34.62,34.79,34.38,34.54,334100.0,31.5289,31.6837,31.3103,31.4561,334100.0
2007-02-05 10:30:00,34.54,34.81,34.54,34.66,175800.0,31.4561,31.702,31.4561,31.5653,175800.0
2007-02-05 11:00:00,34.66,34.85,34.57,34.78,110900.0,31.5653,31.7384,31.4834,31.6746,110900.0
2007-02-05 11:30:00,34.8,34.85,34.76,34.81,115200.0,31.6928,31.7384,31.6564,31.702,115200.0
2007-02-05 12:00:00,34.81,34.94,34.77,34.93,92400.0,31.702,31.8203,31.6655,31.8112,92400.0
2007-02-05 12:30:00,34.93,34.95,34.83,34.89,86600.0,31.8112,31.8295,31.7202,31.7748,86600.0
2007-02-05 13:00:00,34.89,35.0,34.85,34.85,82200.0,31.7748,31.875,31.7384,31.7384,82200.0
2007-02-05 13:30:00,34.85,34.86,34.69,34.77,111400.0,31.7384,31.7475,31.5927,31.6655,111400.0
2007-02-05 14:00:00,34.78,34.99,34.76,34.94,72800.0,31.6746,31.8659,31.6564,31.8203,72800.0
2007-02-05 14:30:00,34.94,35.05,34.92,34.95,141300.0,31.8203,31.9205,31.8021,31.8295,141300.0
2007-02-05 15:00:00,34.95,34.98,34.86,34.88,94400.0,31.8295,31.8568,31.7475,31.7657,94400.0
2007-02-05 15:30:00,34.89,34.89,34.68,34.69,301600.0,31.7748,31.7748,31.5836,31.5927,301600.0
2007-02-06 09:30:00,34.5,35.12,34.37,34.84,368400.0,31.4196,31.9843,31.3012,31.7293,368400.0
2007-02-06 10:00:00,34.84,34.98,34.7,34.85,240600.0,31.7293,31.8568,31.6018,31.7384,240600.0
2007-02-06 10:30:00,34.85,34.89,34.58,34.58,122800.0,31.7384,31.7748,31.4925,31.4925,122800.0
2007-02-06 11:00:00,34.56,34.66,34.44,34.5,175400.0,31.4743,31.5653,31.365,31.4196,175400.0
2007-02-06 11:30:00,34.49,34.6,34.45,34.51,100900.0,31.4105,31.5107,31.3741,31.4287,100900.0
2007-02-06 12:00:00,34.51,34.55,34.35,34.47,130000.0,31.4287,31.4652,31.283,31.3923,130000.0
2007-02-06 12:30:00,34.46,34.47,34.35,34.37,84800.0,31.3832,31.3923,31.283,31.3012,84800.0
2007-02-06 13:00:00,34.37,34.7,34.36,34.56,134500.0,31.3012,31.6018,31.2921,31.4743,134500.0
2007-02-06 13:30:00,34.55,34.82,34.55,34.76,182500.0,31.4652,31.7111,31.4652,31.6564,182500.0
2007-02-06 14:00:00,34.76,34.8,34.65,34.72,116900.0,31.6564,31.6928,31.5562,31.62,116900.0
2007-02-06 14:30:00,34.73,34.84,34.7,34.82,112300.0,31.6291,31.7293,31.6018,31.7111,112300.0
2007-02-06 15:00:00,34.83,34.98,34.83,34.9,358200.0,31.7202,31.8568,31.7202,31.7839,358200.0
2007-02-06 15:30:00,34.89,35.02,34.82,34.91,306000.0,31.7748,31.8932,31.7111,31.793,306000.0
2007-02-07 09:30:00,34.96,35.13,34.5,34.81,207900.0,31.8386,31.9934,31.4196,31.702,207900.0
2007-02-07 10:00:00,34.83,35.24,34.79,35.1,201600.0,31.7202,32.0936,31.6837,31.9661,201600.0
2007-02-07 10:30:00,35.12,35.16,34.94,34.94,111600.0,31.9843,32.0207,31.8203,31.8203,111600.0
2007-02-07 11:00:00,34.93,35.0,34.85,34.94,68800.0,31.8112,31.875,31.7384,31.8203,68800.0
2007-02-07 11:30:00,34.95,35.03,34.85,34.9,74600.0,31.8295,31.9023,31.7384,31.7839,74600.0
2007-02-07 12:00:00,34.91,35.1,34.88,35.06,55600.0,31.793,31.9661,31.7657,31.9296,55600.0
2007-02-07 12:30:00,35.06,35.1,35.02,35.08,57400.0,31.9296,31.9661,31.8932,31.9478,57400.0
2007-02-07 13:00:00,35.08,35.14,35.04,35.04,63500.0,31.9478,32.0025,31.9114,31.9114,63500.0
2007-02-07 13:30:00,35.05,35.07,34.88,34.89,80800.0,31.9205,31.9387,31.7657,31.7748,80800.0
2007-02-07 14:00:00,34.89,34.92,34.6,34.6,369300.0,31.7748,31.8021,31.5107,31.5107,369300.0
2007-02-07 14:30:00,34.6,34.6,34.23,34.35,377100.0,31.5107,31.5107,31.1737,31.283,377100.0
2007-02-07 15:00:00,34.34,34.46,34.24,34.43,259700.0,31.2739,31.3832,31.1828,31.3559,259700.0
2007-02-07 15:30:00,34.43,34.52,34.33,34.48,520800.0,31.3559,31.4378,31.2648,31.4014,520800.0
2007-02-08 09:30:00,33.26,33.6,32.57,32.93,1115500.0,30.2903,30.6,29.662,29.9898,1115500.0
2007-02-08 10:00:00,32.96,33.19,32.85,33.11,602400.0,30.0171,30.2266,29.917,30.1537,602400.0
2007-02-08 10:30:00,33.12,33.27,32.98,33.03,542600.0,30.1628,30.2995,30.0353,30.0809,542600.0
2007-02-08 11:00:00,33.02,33.23,32.96,33.22,374500.0,30.0718,30.263,30.0171,30.2539,374500.0
2007-02-08 11:30:00,33.22,33.26,33.05,33.17,188500.0,30.2539,30.2903,30.0991,30.2084,188500.0
2007-02-08 12:00:00,33.19,33.35,33.14,33.33,211800.0,30.2266,30.3723,30.1811,30.3541,211800.0
2007-02-08 12:30:00,33.35,33.52,33.31,33.42,350100.0,30.3723,30.5271,30.3359,30.4361,350100.0
2007-02-08 13:00:00,33.44,33.54,33.39,33.43,180900.0,30.4543,30.5453,30.4087,30.4452,180900.0
2007-02-08 13:30:00,33.43,33.53,33.4,33.42,149900.0,30.4452,30.5362,30.4178,30.4361,149900.0
2007-02-08 14:00:00,33.42,33.44,33.27,33.39,268500.0,30.4361,30.4543,30.2995,30.4087,268500.0
2007-02-08 14:30:00,33.4,33.49,33.31,33.47,194300.0,30.4178,30.4998,30.3359,30.4816,194300.0
2007-02-08 15:00:00,33.46,33.47,33.34,33.43,260200.0,30.4725,30.4816,30.3632,30.4452,260200.0
2007-02-08 15:30:00,33.43,33.53,33.3,33.4,345600.0,30.4452,30.5362,30.3268,30.4178,345600.0
2007-02-09 09:30:00,33.2,33.45,33.0,33.01,294400.0,30.2357,30.4634,30.0536,30.0627,294400.0
2007-02-09 10:00:00,33.01,33.04,32.8,32.9,463000.0,30.0627,30.09,29.8714,29.9625,463000.0
2007-02-09 10:30:00,32.9,32.92,32.76,32.77,344800.0,29.9625,29.9807,29.835,29.8441,344800.0
2007-02-09 11:00:00,32.76,32.78,32.59,32.62,390400.0,29.835,29.8532,29.6802,29.7075,390400.0
2007-02-09 11:30:00,32.62,32.7,32.49,32.49,368400.0,29.7075,29.7804,29.5891,29.5891,368400.0
2007-02-09 12:00:00,32.49,32.66,32.49,32.51,307400.0,29.5891,29.7439,29.5891,29.6073,307400.0
2007-02-09 12:30:00,32.52,32.61,32.32,32.32,361600.0,29.6164,29.6984,29.4343,29.4343,361600.0
2007-02-09 13:00:00,32.32,33.29,32.2,32.25,346900.0,29.4343,30.3177,29.325,29.3705,346900.0
2007-02-09 13:30:00,32.25,32.29,32.15,32.16,372900.0,29.3705,29.407,29.2795,29.2886,372900.0
2007-02-09 14:00:00,32.16,32.28,32.15,32.19,408800.0,29.2886,29.3979,29.2795,29.3159,408800.0
2007-02-09 14:30:00,32.19,32.26,32.11,32.13,425100.0,29.3159,29.3796,29.243,29.2612,425100.0
2007-02-09 15:00:00,32.13,32.45,32.1,32.42,427900.0,29.2612,29.5527,29.2339,29.5254,427900.0
2007-02-09 15:30:00,32.41,32.42,32.22,32.3,559300.0,29.5162,29.5254,29.3432,29.4161,559300.0
2007-02-12 09:30:00,32.11,32.49,31.85,31.87,385700.0,29.243,29.5891,29.0062,29.0245,385700.0
2007-02-12 10:00:00,31.88,31.99,31.78,31.98,337000.0,29.0336,29.1337,28.9425,29.1246,337000.0
2007-02-12 10:30:00,31.94,32.15,31.92,32.0,224500.0,29.0882,29.2795,29.07,29.1429,224500.0
2007-02-12 11:00:00,32.0,32.01,31.7,31.73,258100.0,29.1429,29.152,28.8696,28.897,258100.0
2007-02-12 11:30:00,31.73,31.93,31.73,31.85,205000.0,28.897,29.0791,28.897,29.0062,205000.0
2007-02-12 12:00:00,31.84,32.04,31.83,31.98,187300.0,28.9971,29.1793,28.988,29.1246,187300.0
2007-02-12 12:30:00,31.98,32.17,31.95,32.17,180400.0,29.1246,29.2977,29.0973,29.2977,180400.0
2007-02-12 13:00:00,32.17,32.18,31.96,31.97,147800.0,29.2977,29.3068,29.1064,29.1155,147800.0
2007-02-12 13:30:00,31.96,31.99,31.75,31.78,171300.0,29.1064,29.1337,28.9152,28.9425,171300.0
2007-02-12 14:00:00,31.76,31.8,31.72,31.73,220800.0,28.9243,28.9607,28.8879,28.897,220800.0
2007-02-12 14:30:00,31.74,31.9,31.7,31.84,227000.0,28.9061,29.0518,28.8696,28.9971,227000.0
2007-02-12 15:00:00,31.84,31.88,31.77,31.84,185100.0,28.9971,29.0336,28.9334,28.9971,185100.0
2007-02-12 15:30:00,31.84,31.9,31.78,31.84,335000.0,28.9971,29.0518,28.9425,28.9971,335000.0
2007-02-13 09:30:00,32.14,32.5,31.9,32.22,493000.0,29.2704,29.5982,29.0518,29.3432,493000.0
2007-02-13 10:00:00,32.21,32.48,32.15,32.4,295400.0,29.3341,29.58,29.2795,29.5071,295400.0
2007-02-13 10:30:00,32.4,32.45,31.85,31.92,291500.0,29.5071,29.5527,29.0062,29.07,291500.0
2007-02-13 11:00:00,31.93,32.18,31.89,32.18,199600.0,29.0791,29.3068,29.0427,29.3068,199600.0
2007-02-13 11:30:00,32.17,32.42,32.1,32.3,243100.0,29.2977,29.5254,29.2339,29.4161,243100.0
2007-02-13 12:00:00,32.31,32.46,32.28,32.4,167500.0,29.4252,29.5618,29.3979,29.5071,167500.0
2007-02-13 12:30:00,32.41,32.45,32.31,32.35,142100.0,29.5162,29.5527,29.4252,29.4616,142100.0
2007-02-13 13:00:00,32.35,32.43,32.3,32.31,106300.0,29.4616,29.5345,29.4161,29.4252,106300.0
2007-02-13 13:30:00,32.31,32.32,32.21,32.26,123400.0,29.4252,29.4343,29.3341,29.3796,123400.0
2007-02-13 14:00:00,32.26,32.28,32.12,32.19,116800.0,29.3796,29.3979,29.2521,29.3159,116800.0
2007-02-13 14:30:00,32.21,32.26,32.14,32.22,116200.0,29.3341,29.3796,29.2704,29.3432,116200.0
2007-02-13 15:00:00,32.23,32.27,32.08,32.1,215600.0,29.3523,29.3887,29.2157,29.2339,215600.0
2007-02-13 15:30:00,32.09,32.11,32.01,32.08,377600.0,29.2248,29.243,29.152,29.2157,377600.0
2007-02-14 09:30:00,32.2,32.36,32.01,32.17,157500.0,29.325,29.4707,29.152,29.2977,157500.0
2007-02-14 10:00:00,32.18,32.75,32.16,32.39,486100.0,29.3068,29.8259,29.2886,29.498,486100.0
2007-02-14 10:30:00,32.4,32.63,32.4,32.56,163500.0,29.5071,29.7166,29.5071,29.6529,163500.0
2007-02-14 11:00:00,32.56,32.7,32.55,32.66,219700.0,29.6529,29.7804,29.6437,29.7439,219700.0
2007-02-14 11:30:00,32.65,32.69,32.61,32.63,121400.0,29.7348,29.7712,29.6984,29.7166,121400.0
2007-02-14 12:00:00,32.64,32.66,32.49,32.51,132700.0,29.7257,29.7439,29.5891,29.6073,132700.0
2007-02-14 12:30:00,32.51,32.51,32.38,32.44,113600.0,29.6073,29.6073,29.4889,29.5436,113600.0
2007-02-14 13:00:00,32.44,32.65,32.39,32.46,165700.0,29.5436,29.7348,29.498,29.5618,165700.0
2007-02-14 13:30:00,32.45,32.6,32.43,32.56,69800.0,29.5527,29.6893,29.5345,29.6529,69800.0
2007-02-14 14:00:00,32.56,32.57,32.45,32.51,106100.0,29.6529,29.662,29.5527,29.6073,106100.0
2007-02-14 14:30:00,32.5,32.57,32.44,32.48,69500.0,29.5982,29.662,29.5436,29.58,69500.0
2007-02-14 15:00:00,32.49,32.51,32.39,32.39,84300.0,29.5891,29.6073,29.498,29.498,84300.0
2007-02-14 15:30:00,32.41,32.42,32.35,32.42,213200.0,29.5162,29.5254,29.4616,29.5254,213200.0
2007-02-15 09:30:00,33.3,33.7,32.95,33.32,1352700.0,30.3268,30.6911,30.008,30.345,1352700.0
2007-02-15 10:00:00,33.33,33.34,33.04,33.14,380300.0,30.3541,30.3632,30.09,30.1811,380300.0
2007-02-15 10:30:00,33.15,33.45,33.14,33.36,403000.0,30.1902,30.4634,30.1811,30.3814,403000.0
2007-02-15 11:00:00,33.36,33.6,33.34,33.58,466500.0,30.3814,30.6,30.3632,30.5818,466500.0
2007-02-15 11:30:00,33.58,33.72,33.45,33.67,394700.0,30.5818,30.7093,30.4634,30.6637,394700.0
2007-02-15 12:00:00,33.68,33.68,33.47,33.49,209700.0,30.6728,30.6728,30.4816,30.4998,209700.0
2007-02-15 12:30:00,33.49,33.54,33.42,33.47,131000.0,30.4998,30.5453,30.4361,30.4816,131000.0
2007-02-15 13:00:00,33.47,33.8,33.47,33.53,221900.0,30.4816,30.7821,30.4816,30.5362,221900.0
2007-02-15 13:30:00,33.54,33.59,33.48,33.54,122900.0,30.5453,30.5909,30.4907,30.5453,122900.0
2007-02-15 14:00:00,33.53,33.59,33.4,33.45,170100.0,30.5362,30.5909,30.4178,30.4634,170100.0
2007-02-15 14:30:00,33.46,33.47,33.37,33.41,181000.0,30.4725,30.4816,30.3905,30.427,181000.0
2007-02-15 15:00:00,33.41,33.41,33.25,33.25,282100.0,30.427,30.427,30.2812,30.2812,282100.0
2007-02-15 15:30:00,33.26,33.33,33.23,33.26,445600.0,30.2903,30.3541,30.263,30.2903,445600.0
2007-02-16 09:30:00,33.21,33.32,32.75,32.78,509500.0,30.2448,30.345,29.8259,29.8532,509500.0
2007-02-16 10:00:00,32.78,33.0,32.55,33.0,387200.0,29.8532,30.0536,29.6437,30.0536,387200.0
2007-02-16 10:30:00,33.0,33.13,32.91,32.98,198800.0,30.0536,30.172,29.9716,30.0353,198800.0
2007-02-16 11:00:00,32.98,33.04,32.89,32.98,137300.0,30.0353,30.09,29.9534,30.0353,137300.0
2007-02-16 11:30:00,32.98,33.11,32.9,33.07,105500.0,30.0353,30.1537,29.9625,30.1173,105500.0
2007-02-16 12:00:00,33.07,33.09,32.98,33.06,100600.0,30.1173,30.1355,30.0353,30.1082,100600.0
2007-02-16 12:30:00,33.06,33.17,33.0,33.1,80800.0,30.1082,30.2084,30.0536,30.1446,80800.0
2007-02-16 13:00:00,33.11,33.13,33.05,33.06,74700.0,30.1537,30.172,30.0991,30.1082,74700.0
2007-02-16 13:30:00,33.07,33.07,32.97,33.03,74800.0,30.1173,30.1173,30.0262,30.0809,74800.0
2007-02-16 14:00:00,33.03,33.08,32.97,33.03,101600.0,30.0809,30.1264,30.0262,30.0809,101600.0
2007-02-16 14:30:00,33.03,33.04,32.97,33.0,88300.0,30.0809,30.09,30.0262,30.0536,88300.0
2007-02-16 15:00:00,32.99,33.03,32.97,33.01,109100.0,30.0445,30.0809,30.0262,30.0627,109100.0
2007-02-16 15:30:00,33.01,33.15,32.99,33.1,234400.0,30.0627,30.1902,30.0445,30.1446,234400.0
2007-02-20 09:30:00,33.0,33.4,32.86,33.1,253700.0,30.0536,30.4178,29.9261,30.1446,253700.0
2007-02-20 10:00:00,33.12,33.19,32.94,33.19,197800.0,30.1628,30.2266,29.9989,30.2266,197800.0
2007-02-20 10:30:00,33.19,33.21,32.92,32.93,116700.0,30.2266,30.2448,29.9807,29.9898,116700.0
2007-02-20 11:00:00,32.93,33.05,32.89,32.97,151500.0,29.9898,30.0991,29.9534,30.0262,151500.0
2007-02-20 11:30:00,32.96,33.07,32.93,32.94,83300.0,30.0171,30.1173,29.9898,29.9989,83300.0
2007-02-20 12:00:00,32.93,32.97,32.9,32.9,75700.0,29.9898,30.0262,29.9625,29.9625,75700.0
2007-02-20 12:30:00,32.9,32.91,32.86,32.87,90900.0,29.9625,29.9716,29.9261,29.9352,90900.0
2007-02-20 13:00:00,32.87,32.97,32.87,32.95,69700.0,29.9352,30.0262,29.9352,30.008,69700.0
2007-02-20 13:30:00,32.96,33.1,32.96,33.08,133000.0,30.0171,30.1446,30.0171,30.1264,133000.0
2007-02-20 14:00:00,33.07,33.12,33.0,33.04,110100.0,30.1173,30.1628,30.0536,30.09,110100.0
2007-02-20 14:30:00,33.04,33.07,33.0,33.06,82700.0,30.09,30.1173,30.0536,30.1082,82700.0
2007-02-20 15:00:00,33.06,33.08,33.01,33.02,192200.0,30.1082,30.1264,30.0627,30.0718,192200.0
2007-02-20 15:30:00,33.03,33.03,32.88,32.92,264200.0,30.0809,30.0809,29.9443,29.9807,264200.0
2007-02-21 09:30:00,32.5,32.69,32.11,32.68,291700.0,29.5982,29.7712,29.243,29.7621,291700.0
2007-02-21 10:00:00,32.69,32.76,32.59,32.69,117700.0,29.7712,29.835,29.6802,29.7712,117700.0
2007-02-21 10:30:00,32.68,32.7,32.42,32.53,164400.0,29.7621,29.7804,29.5254,29.6255,164400.0
2007-02-21 11:00:00,32.53,32.75,32.52,32.73,113200.0,29.6255,29.8259,29.6164,29.8077,113200.0
2007-02-21 11:30:00,32.73,32.81,32.64,32.73,107400.0,29.8077,29.8805,29.7257,29.8077,107400.0
2007-02-21 12:00:00,32.73,32.87,32.71,32.83,55500.0,29.8077,29.9352,29.7895,29.8987,55500.0
2007-02-21 12:30:00,32.84,32.87,32.72,32.74,87000.0,29.9078,29.9352,29.7986,29.8168,87000.0
2007-02-21 13:00:00,32.72,32.83,32.65,32.69,108200.0,29.7986,29.8987,29.7348,29.7712,108200.0
2007-02-21 13:30:00,32.68,32.69,32.54,32.68,93400.0,29.7621,29.7712,29.6346,29.7621,93400.0
2007-02-21 14:00:00,32.68,32.93,32.62,32.77,253800.0,29.7621,29.9898,29.7075,29.8441,253800.0
2007-02-21 14:30:00,32.77,32.83,32.68,32.69,95400.0,29.8441,29.8987,29.7621,29.7712,95400.0
2007-02-21 15:00:00,32.69,32.76,32.67,32.74,93900.0,29.7712,29.835,29.753,29.8168,93900.0
2007-02-21 15:30:00,32.73,32.87,32.73,32.83,294200.0,29.8077,29.9352,29.8077,29.8987,294200.0
2007-02-22 09:30:00,33.53,33.53,32.58,32.71,736900.0,30.5362,30.5362,29.6711,29.7895,736900.0
2007-02-22 10:00:00,32.71,32.75,32.4,32.58,424300.0,29.7895,29.8259,29.5071,29.6711,424300.0
2007-02-22 10:30:00,32.59,32.61,32.33,32.36,259900.0,29.6802,29.6984,29.4434,29.4707,259900.0
2007-02-22 11:00:00,32.37,32.51,32.25,32.29,218100.0,29.4798,29.6073,29.3705,29.407,218100.0
2007-02-22 11:30:00,32.29,32.49,32.27,32.39,232500.0,29.407,29.5891,29.3887,29.498,232500.0
2007-02-22 12:00:00,32.39,32.4,32.3,32.3,212500.0,29.498,29.5071,29.4161,29.4161,212500.0
2007-02-22 12:30:00,32.3,32.32,32.26,32.29,219500.0,29.4161,29.4343,29.3796,29.407,219500.0
2007-02-22 13:00:00,32.29,32.36,32.04,32.04,361300.0,29.407,29.4707,29.1793,29.1793,361300.0
2007-02-22 13:30:00,32.05,32.1,32.0,32.04,211200.0,29.1884,29.2339,29.1429,29.1793,211200.0
2007-02-22 14:00:00,32.03,32.04,31.74,31.75,622900.0,29.1702,29.1793,28.9061,28.9152,622900.0
2007-02-22 14:30:00,31.77,31.84,31.67,31.83,377100.0,28.9334,28.9971,28.8423,28.988,377100.0
2007-02-22 15:00:00,31.83,31.99,31.83,31.97,545000.0,28.988,29.1337,28.988,29.1155,545000.0
2007-02-22 15:30:00,31.96,31.96,31.85,31.94,785400.0,29.1064,29.1064,29.0062,29.0882,785400.0
2007-02-23 09:30:00,31.69,31.96,31.54,31.69,671500.0,28.8605,29.1064,28.7239,28.8605,671500.0
2007-02-23 10:00:00,31.68,31.68,31.4,31.48,773800.0,28.8514,28.8514,28.5964,28.6693,773800.0
2007-02-23 10:30:00,31.48,31.65,31.48,31.59,446500.0,28.6693,28.8241,28.6693,28.7695,446500.0
2007-02-23 11:00:00,31.59,31.75,31.55,31.69,281800.0,28.7695,28.9152,28.733,28.8605,281800.0
2007-02-23 11:30:00,31.69,31.95,31.64,31.88,265300.0,28.8605,29.0973,28.815,29.0336,265300.0
2007-02-23 12:00:00,31.88,31.89,31.67,31.71,141000.0,29.0336,29.0427,28.8423,28.8787,141000.0
2007-02-23 12:30:00,31.7,31.8,31.61,31.66,102700.0,28.8696,28.9607,28.7877,28.8332,102700.0
2007-02-23 13:00:00,31.66,31.71,31.61,31.69,92300.0,28.8332,28.8787,28.7877,28.8605,92300.0
2007-02-23 13:30:00,31.69,31.73,31.58,31.65,1773700.0,28.8605,28.897,28.7604,28.8241,1773700.0
2007-02-23 14:00:00,31.65,31.7,31.54,31.56,111500.0,28.8241,28.8696,28.7239,28.7421,111500.0
2007-02-23 14:30:00,31.56,31.67,31.54,31.66,198300.0,28.7421,28.8423,28.7239,28.8332,198300.0
2007-02-23 15:00:00,31.67,31.67,31.57,31.63,210400.0,28.8423,28.8423,28.7512,28.8059,210400.0
2007-02-23 15:30:00,31.63,31.69,31.58,31.65,405200.0,28.8059,28.8605,28.7604,28.8241,405200.0
2007-02-26 09:30:00,31.73,32.0,31.45,31.53,277100.0,28.897,29.1429,28.642,28.7148,277100.0
2007-02-26 10:00:00,31.53,31.73,31.53,31.63,178300.0,28.7148,28.897,28.7148,28.8059,178300.0
2007-02-26 10:30:00,31.62,31.99,31.6,31.95,202600.0,28.7968,29.1337,28.7786,29.0973,202600.0
2007-02-26 11:00:00,31.96,31.97,31.68,31.73,134800.0,29.1064,29.1155,28.8514,28.897,134800.0
2007-02-26 11:30:00,31.73,31.82,31.7,31.72,131600.0,28.897,28.9789,28.8696,28.8879,131600.0
2007-02-26 12:00:00,31.72,31.73,31.5,31.55,117700.0,28.8879,28.897,28.6875,28.733,117700.0
2007-02-26 12:30:00,31.55,31.62,31.5,31.5,157700.0,28.733,28.7968,28.6875,28.6875,157700.0
2007-02-26 13:00:00,31.49,31.53,31.41,31.53,108500.0,28.6784,28.7148,28.6055,28.7148,108500.0
2007-02-26 13:30:00,31.54,31.55,31.42,31.54,64600.0,28.7239,28.733,28.6146,28.7239,64600.0
2007-02-26 14:00:00,31.55,31.55,31.43,31.48,76200.0,28.733,28.733,28.6237,28.6693,76200.0
2007-02-26 14:30:00,31.47,31.56,31.47,31.53,126900.0,28.6602,28.7421,28.6602,28.7148,126900.0
2007-02-26 15:00:00,31.53,31.63,31.5,31.58,93600.0,28.7148,28.8059,28.6875,28.7604,93600.0
2007-02-26 15:30:00,31.59,31.65,31.52,31.64,187500.0,28.7695,28.8241,28.7057,28.815,187500.0
2007-02-27 09:30:00,30.92,31.0,30.5,30.73,450800.0,28.1593,28.2321,27.7768,27.9862,450800.0
2007-02-27 10:00:00,30.73,31.08,30.58,30.71,547200.0,27.9862,28.305,27.8496,27.968,547200.0
2007-02-27 10:30:00,30.72,30.94,30.69,30.73,289500.0,27.9771,28.1775,27.9498,27.9862,289500.0
2007-02-27 11:00:00,30.72,30.76,30.5,30.51,249800.0,27.9771,28.0136,27.7768,27.7859,249800.0
2007-02-27 11:30:00,30.51,30.65,30.42,30.53,237400.0,27.7859,27.9134,27.7039,27.8041,237400.0
2007-02-27 12:00:00,30.52,30.58,30.41,30.48,218000.0,27.795,27.8496,27.6948,27.7586,218000.0
2007-02-27 12:30:00,30.47,30.56,30.4,30.49,208100.0,27.7495,27.8314,27.6857,27.7677,208100.0
2007-02-27 13:00:00,30.48,30.56,30.38,30.39,224700.0,27.7586,27.8314,27.6675,27.6766,224700.0
2007-02-27 13:30:00,30.39,30.41,30.18,30.35,267300.0,27.6766,27.6948,27.4854,27.6402,267300.0
2007-02-27 14:00:00,30.34,30.36,30.14,30.2,277100.0,27.6311,27.6493,27.4489,27.5036,277100.0
2007-02-27 14:30:00,30.19,30.28,30.01,30.03,429500.0,27.4945,27.5764,27.3305,27.3487,429500.0
2007-02-27 15:00:00,30.04,30.44,30.0,30.39,587300.0,27.3579,27.7221,27.3214,27.6766,587300.0
2007-02-27 15:30:00,30.41,30.77,30.33,30.62,355300.0,27.6948,28.0227,27.622,27.8861,355300.0
2007-02-28 09:30:00,30.39,30.58,30.0,30.3,754000.0,27.6766,27.8496,27.3214,27.5946,754000.0
2007-02-28 10:00:00,30.29,30.36,29.57,29.86,1093400.0,27.5855,27.6493,26.9298,27.1939,1093400.0
2007-02-28 10:30:00,29.86,30.24,29.74,30.16,520700.0,27.1939,27.54,27.0846,27.4671,520700.0
2007-02-28 11:00:00,30.15,30.24,29.94,30.1,485000.0,27.458,27.54,27.2668,27.4125,485000.0
2007-02-28 11:30:00,30.1,30.15,29.98,30.0,320100.0,27.4125,27.458,27.3032,27.3214,320100.0
2007-02-28 12:00:00,30.0,30.0,29.82,29.96,446400.0,27.3214,27.3214,27.1575,27.285,446400.0
2007-02-28 12:30:00,29.96,29.99,29.9,29.97,180800.0,27.285,27.3123,27.2304,27.2941,180800.0
2007-02-28 13:00:00,29.97,30.1,29.94,30.09,260000.0,27.2941,27.4125,27.2668,27.4034,260000.0
2007-02-28 13:30:00,30.1,30.17,30.03,30.09,145900.0,27.4125,27.4762,27.3487,27.4034,145900.0
2007-02-28 14:00:00,30.1,30.12,29.88,29.95,424800.0,27.4125,27.4307,27.2121,27.2759,424800.0
2007-02-28 14:30:00,29.95,29.97,29.83,29.87,233100.0,27.2759,27.2941,27.1666,27.203,233100.0
2007-02-28 15:00:00,29.87,29.94,29.83,29.89,344700.0,27.203,27.2668,27.1666,27.2212,344700.0
2007-02-28 15:30:00,29.9,29.95,29.81,29.86,639100.0,27.2304,27.2759,27.1484,27.1939,639100.0
2007-03-01 09:30:00,29.4,29.41,28.41,28.89,1019600.0,26.775,26.7841,25.8734,26.3105,1019600.0
2007-03-01 10:00:00,28.89,29.5,28.89,29.3,591700.0,26.3105,26.8661,26.3105,26.6839,591700.0
2007-03-01 10:30:00,29.28,29.71,29.15,29.7,475100.0,26.6657,27.0573,26.5473,27.0482,475100.0
2007-03-01 11:00:00,29.71,29.77,29.48,29.74,523900.0,27.0573,27.112,26.8479,27.0846,523900.0
2007-03-01 11:30:00,29.74,30.07,29.7,29.84,591400.0,27.0846,27.3852,27.0482,27.1757,591400.0
2007-03-01 12:00:00,29.85,29.94,29.7,29.79,243800.0,27.1848,27.2668,27.0482,27.1302,243800.0
2007-03-01 12:30:00,29.8,29.94,29.77,29.92,147800.0,27.1393,27.2668,27.112,27.2486,147800.0
2007-03-01 13:00:00,29.94,30.05,29.82,29.84,189800.0,27.2668,27.367,27.1575,27.1757,189800.0
2007-03-01 13:30:00,29.83,29.92,29.72,29.9,215900.0,27.1666,27.2486,27.0664,27.2304,215900.0
2007-03-01 14:00:00,29.93,30.07,29.85,29.94,425500.0,27.2577,27.3852,27.1848,27.2668,425500.0
2007-03-01 14:30:00,29.94,30.18,29.9,30.15,236400.0,27.2668,27.4854,27.2304,27.458,236400.0
2007-03-01 15:00:00,30.15,30.24,29.97,29.97,381800.0,27.458,27.54,27.2941,27.2941,381800.0
2007-03-01 15:30:00,29.97,29.99,29.79,29.81,488600.0,27.2941,27.3123,27.1302,27.1484,488600.0
2007-03-02 09:30:00,29.63,29.94,29.36,29.9,394500.0,26.9845,27.2668,26.7386,27.2304,394500.0
2007-03-02 10:00:00,29.9,30.0,29.75,29.89,300700.0,27.2304,27.3214,27.0937,27.2212,300700.0
2007-03-02 10:30:00,29.88,30.07,29.82,29.98,289700.0,27.2121,27.3852,27.1575,27.3032,289700.0
2007-03-02 11:00:00,30.0,30.15,29.96,30.08,317400.0,27.3214,27.458,27.285,27.3943,317400.0
2007-03-02 11:30:00,30.08,30.29,30.01,30.05,297400.0,27.3943,27.5855,27.3305,27.367,297400.0
2007-03-02 12:00:00,30.06,30.06,29.77,29.77,171500.0,27.3761,27.3761,27.112,27.112,171500.0
2007-03-02 12:30:00,29.78,29.83,29.7,29.79,207200.0,27.1211,27.1666,27.0482,27.1302,207200.0
2007-03-02 13:00:00,29.79,29.83,29.54,29.56,220000.0,27.1302,27.1666,26.9025,26.9207,220000.0
2007-03-02 13:30:00,29.57,29.67,29.5,29.56,261300.0,26.9298,27.0209,26.8661,26.9207,261300.0
2007-03-02 14:00:00,29.55,29.65,29.5,29.54,247700.0,26.9116,27.0027,26.8661,26.9025,247700.0
2007-03-02 14:30:00,29.53,29.59,29.44,29.49,190000.0,26.8934,26.948,26.8114,26.857,190000.0
2007-03-02 15:00:00,29.48,29.61,29.48,29.56,225200.0,26.8479,26.9662,26.8479,26.9207,225200.0
2007-03-02 15:30:00,29.57,29.68,29.43,29.46,461600.0,26.9298,27.03,26.8023,26.8296,461600.0
2007-03-05 09:30:00,28.93,29.25,28.7,29.0,700200.0,26.347,26.6384,26.1375,26.4107,700200.0
2007-03-05 10:00:00,29.0,29.07,28.87,28.99,413600.0,26.4107,26.4745,26.2923,26.4016,413600.0
2007-03-05 10:30:00,28.99,28.99,28.55,28.89,687000.0,26.4016,26.4016,26.0009,26.3105,687000.0
2007-03-05 11:00:00,28.88,29.04,28.82,28.86,283400.0,26.3014,26.4471,26.2468,26.2832,283400.0
2007-03-05 11:30:00,28.86,28.87,28.63,28.65,219100.0,26.2832,26.2923,26.0737,26.092,219100.0
2007-03-05 12:00:00,28.65,28.66,28.49,28.58,473600.0,26.092,26.1011,25.9462,26.0282,473600.0
2007-03-05 12:30:00,28.59,28.72,28.54,28.67,224800.0,26.0373,26.1557,25.9918,26.1102,224800.0
2007-03-05 13:00:00,28.66,28.69,28.53,28.57,176400.0,26.1011,26.1284,25.9827,26.0191,176400.0
2007-03-05 13:30:00,28.56,28.72,28.52,28.72,153200.0,26.01,26.1557,25.9736,26.1557,153200.0
2007-03-05 14:00:00,28.71,28.74,28.52,28.53,242000.0,26.1466,26.1739,25.9736,25.9827,242000.0
2007-03-05 14:30:00,28.54,28.62,28.52,28.59,272700.0,25.9918,26.0646,25.9736,26.0373,272700.0
2007-03-05 15:00:00,28.6,28.62,28.38,28.48,432800.0,26.0464,26.0646,25.8461,25.9371,432800.0
2007-03-05 15:30:00,28.48,28.5,28.22,28.24,499200.0,25.9371,25.9554,25.7004,25.7186,499200.0
2007-03-06 09:30:00,28.82,29.11,28.61,28.74,609700.0,26.2468,26.5109,26.0555,26.1739,609700.0
2007-03-06 10:00:00,28.73,28.8,28.53,28.72,468300.0,26.1648,26.2286,25.9827,26.1557,468300.0
2007-03-06 10:30:00,28.71,28.91,28.7,28.76,295000.0,26.1466,26.3287,26.1375,26.1921,295000.0
2007-03-06 11:00:00,28.77,28.87,28.71,28.74,146700.0,26.2012,26.2923,26.1466,26.1739,146700.0
2007-03-06 11:30:00,28.75,28.83,28.65,28.82,260300.0,26.183,26.2559,26.092,26.2468,260300.0
2007-03-06 12:00:00,28.83,28.87,28.71,28.71,264600.0,26.2559,26.2923,26.1466,26.1466,264600.0
2007-03-06 12:30:00,28.71,28.88,28.7,28.88,289600.0,26.1466,26.3014,26.1375,26.3014,289600.0
2007-03-06 13:00:00,28.88,29.05,28.85,29.0,396700.0,26.3014,26.4562,26.2741,26.4107,396700.0
2007-03-06 13:30:00,29.0,29.17,28.99,29.1,449800.0,26.4107,26.5655,26.4016,26.5018,449800.0
2007-03-06 14:00:00,29.1,29.14,28.96,29.08,170400.0,26.5018,26.5382,26.3743,26.4836,170400.0
2007-03-06 14:30:00,29.08,29.1,28.99,28.99,106100.0,26.4836,26.5018,26.4016,26.4016,106100.0
2007-03-06 15:00:00,29.0,29.06,28.88,28.94,206600.0,26.4107,26.4654,26.3014,26.3561,206600.0
2007-03-06 15:30:00,28.93,28.95,28.71,28.76,516300.0,26.347,26.3652,26.1466,26.1921,516300.0
2007-03-07 09:30:00,29.25,29.82,29.01,29.21,1077800.0,26.6384,27.1575,26.4198,26.602,1077800.0
2007-03-07 10:00:00,29.21,29.31,29.05,29.17,216500.0,26.602,26.693,26.4562,26.5655,216500.0
2007-03-07 10:30:00,29.18,29.2,29.0,29.03,243600.0,26.5746,26.5929,26.4107,26.438,243600.0
2007-03-07 11:00:00,29.02,29.08,28.87,28.95,411300.0,26.4289,26.4836,26.2923,26.3652,411300.0
2007-03-07 11:30:00,28.95,29.36,28.9,29.34,415700.0,26.3652,26.7386,26.3196,26.7204,415700.0
2007-03-07 12:00:00,29.33,29.55,29.29,29.53,424700.0,26.7112,26.9116,26.6748,26.8934,424700.0
2007-03-07 12:30:00,29.54,29.68,29.53,29.6,362900.0,26.9025,27.03,26.8934,26.9571,362900.0
2007-03-07 13:00:00,29.6,29.65,29.5,29.52,194300.0,26.9571,27.0027,26.8661,26.8843,194300.0
2007-03-07 13:30:00,29.52,29.56,29.42,29.48,175400.0,26.8843,26.9207,26.7932,26.8479,175400.0
2007-03-07 14:00:00,29.48,29.58,29.4,29.41,341700.0,26.8479,26.9389,26.775,26.7841,341700.0
2007-03-07 14:30:00,29.42,29.53,29.41,29.51,271600.0,26.7932,26.8934,26.7841,26.8752,271600.0
2007-03-07 15:00:00,29.51,29.58,29.47,29.47,342400.0,26.8752,26.9389,26.8387,26.8387,342400.0
2007-03-07 15:30:00,29.47,29.48,29.18,29.24,643200.0,26.8387,26.8479,26.5746,26.6293,643200.0
2007-03-08 09:30:00,29.45,29.75,29.41,29.5,436100.0,26.8205,27.0937,26.7841,26.8661,436100.0
2007-03-08 10:00:00,29.52,29.64,29.47,29.58,315500.0,26.8843,26.9936,26.8387,26.9389,315500.0
2007-03-08 10:30:00,29.56,29.69,29.46,29.64,275900.0,26.9207,27.0391,26.8296,26.9936,275900.0
2007-03-08 11:00:00,29.65,29.65,29.52,29.59,205600.0,27.0027,27.0027,26.8843,26.948,205600.0
2007-03-08 11:30:00,29.58,29.67,29.44,29.65,200300.0,26.9389,27.0209,26.8114,27.0027,200300.0
2007-03-08 12:00:00,29.66,29.66,29.59,29.64,219600.0,27.0118,27.0118,26.948,26.9936,219600.0
2007-03-08 12:30:00,29.64,29.68,29.6,29.64,124100.0,26.9936,27.03,26.9571,26.9936,124100.0
2007-03-08 13:00:00,29.65,29.69,29.63,29.68,57700.0,27.0027,27.0391,26.9845,27.03,57700.0
2007-03-08 13:30:00,29.67,29.7,29.64,29.67,78000.0,27.0209,27.0482,26.9936,27.0209,78000.0
2007-03-08 14:00:00,29.67,29.69,29.47,29.53,383300.0,27.0209,27.0391,26.8387,26.8934,383300.0
2007-03-08 14:30:00,29.53,29.55,29.32,29.48,338000.0,26.8934,26.9116,26.7021,26.8479,338000.0
2007-03-08 15:00:00,29.49,29.57,29.45,29.51,240900.0,26.857,26.9298,26.8205,26.8752,240900.0
2007-03-08 15:30:00,29.51,29.52,29.34,29.41,338900.0,26.8752,26.8843,26.7204,26.7841,338900.0
2007-03-09 09:30:00,29.58,29.6,28.9,28.92,386600.0,26.9389,26.9571,26.3196,26.3379,386600.0
2007-03-09 10:00:00,28.92,28.95,28.48,28.71,510300.0,26.3379,26.3652,25.9371,26.1466,510300.0
2007-03-09 10:30:00,28.71,28.77,28.61,28.7,196600.0,26.1466,26.2012,26.0555,26.1375,196600.0
2007-03-09 11:00:00,28.7,28.86,28.66,28.85,179000.0,26.1375,26.2832,26.1011,26.2741,179000.0
2007-03-09 11:30:00,28.85,29.15,28.8,29.03,500000.0,26.2741,26.5473,26.2286,26.438,500000.0
2007-03-09 12:00:00,29.04,29.1,28.87,29.07,196900.0,26.4471,26.5018,26.2923,26.4745,196900.0
2007-03-09 12:30:00,29.07,29.08,28.94,28.97,133800.0,26.4745,26.4836,26.3561,26.3834,133800.0
2007-03-09 13:00:00,28.97,29.01,28.91,28.97,344200.0,26.3834,26.4198,26.3287,26.3834,344200.0
2007-03-09 13:30:00,28.96,28.98,28.81,28.84,309100.0,26.3743,26.3925,26.2377,26.265,309100.0
2007-03-09 14:00:00,28.84,28.87,28.7,28.75,336800.0,26.265,26.2923,26.1375,26.183,336800.0
2007-03-09 14:30:00,28.76,28.84,28.69,28.79,254800.0,26.1921,26.265,26.1284,26.2195,254800.0
2007-03-09 15:00:00,28.8,28.84,28.73,28.76,213200.0,26.2286,26.265,26.1648,26.1921,213200.0
2007-03-09 15:30:00,28.78,28.93,28.75,28.9,595000.0,26.2104,26.347,26.183,26.3196,595000.0
2007-03-12 09:30:00,28.46,28.9,28.1,28.12,653700.0,25.9189,26.3196,25.5911,25.6093,653700.0
2007-03-12 10:00:00,28.12,28.17,27.95,28.09,507800.0,25.6093,25.6548,25.4545,25.582,507800.0
2007-03-12 10:30:00,27.99,28.01,27.87,27.9,541700.0,25.4909,25.5091,25.3816,25.4089,541700.0
2007-03-12 11:00:00,27.9,27.95,27.75,27.87,600700.0,25.4089,25.4545,25.2723,25.3816,600700.0
2007-03-12 11:30:00,27.86,27.87,27.71,27.8,486000.0,25.3725,25.3816,25.2359,25.3179,486000.0
2007-03-12 12:00:00,27.81,27.82,27.74,27.79,295600.0,25.327,25.3361,25.2632,25.3087,295600.0
2007-03-12 12:30:00,27.79,27.93,27.77,27.9,477500.0,25.3087,25.4362,25.2905,25.4089,477500.0
2007-03-12 13:00:00,27.91,27.99,27.88,27.89,233100.0,25.418,25.4909,25.3907,25.3998,233100.0
2007-03-12 13:30:00,27.89,27.91,27.8,27.86,250200.0,25.3998,25.418,25.3179,25.3725,250200.0
2007-03-12 14:00:00,27.86,27.98,27.83,27.98,291400.0,25.3725,25.4818,25.3452,25.4818,291400.0
2007-03-12 14:30:00,27.98,28.02,27.94,28.0,250300.0,25.4818,25.5182,25.4454,25.5,250300.0
2007-03-12 15:00:00,28.0,28.07,27.97,27.99,285200.0,25.5,25.5637,25.4727,25.4909,285200.0
2007-03-12 15:30:00,27.99,28.08,27.99,28.03,681400.0,25.4909,25.5729,25.4909,25.5273,681400.0
2007-03-13 09:30:00,27.67,27.8,27.55,27.71,656800.0,25.1995,25.3179,25.0902,25.2359,656800.0
2007-03-13 10:00:00,27.7,27.78,27.5,27.61,516900.0,25.2268,25.2996,25.0446,25.1448,516900.0
2007-03-13 10:30:00,27.62,27.95,27.52,27.79,537400.0,25.1539,25.4545,25.0629,25.3087,537400.0
2007-03-13 11:00:00,27.78,27.79,27.5,27.62,482100.0,25.2996,25.3087,25.0446,25.1539,482100.0
2007-03-13 11:30:00,27.61,27.68,27.47,27.53,485200.0,25.1448,25.2086,25.0173,25.072,485200.0
2007-03-13 12:00:00,27.53,27.58,27.2,27.24,700200.0,25.072,25.1175,24.7714,24.8079,700200.0
2007-03-13 12:30:00,27.22,27.49,27.2,27.42,477700.0,24.7896,25.0355,24.7714,24.9718,477700.0
2007-03-13 13:00:00,27.42,27.42,27.22,27.24,297400.0,24.9718,24.9718,24.7896,24.8079,297400.0
2007-03-13 13:30:00,27.23,27.27,27.07,27.17,552300.0,24.7987,24.8352,24.653,24.7441,552300.0
2007-03-13 14:00:00,27.16,27.26,26.9,27.07,520700.0,24.735,24.8261,24.4982,24.653,520700.0
2007-03-13 14:30:00,27.07,27.35,27.06,27.16,475000.0,24.653,24.908,24.6439,24.735,475000.0
2007-03-13 15:00:00,27.15,27.35,27.12,27.34,489600.0,24.7259,24.908,24.6986,24.8989,489600.0
2007-03-13 15:30:00,27.34,27.39,27.22,27.33,852200.0,24.8989,24.9445,24.7896,24.8898,852200.0
2007-03-14 09:30:00,27.49,27.8,27.12,27.22,862800.0,25.0355,25.3179,24.6986,24.7896,862800.0
2007-03-14 10:00:00,27.21,27.55,27.02,27.48,567800.0,24.7805,25.0902,24.6075,25.0264,567800.0
2007-03-14 10:30:00,27.47,27.75,27.46,27.67,270900.0,25.0173,25.2723,25.0082,25.1995,270900.0
2007-03-14 11:00:00,27.67,27.84,27.61,27.7,226100.0,25.1995,25.3543,25.1448,25.2268,226100.0
2007-03-14 11:30:00,27.7,27.78,27.53,27.62,219000.0,25.2268,25.2996,25.072,25.1539,219000.0
2007-03-14 12:00:00,27.61,27.63,27.21,27.39,315500.0,25.1448,25.163,24.7805,24.9445,315500.0
2007-03-14 12:30:00,27.39,27.41,27.22,27.4,413100.0,24.9445,24.9627,24.7896,24.9536,413100.0
2007-03-14 13:00:00,27.4,27.83,27.35,27.82,538200.0,24.9536,25.3452,24.908,25.3361,538200.0
2007-03-14 13:30:00,27.82,28.06,27.8,27.95,669600.0,25.3361,25.5546,25.3179,25.4545,669600.0
2007-03-14 14:00:00,27.96,28.32,27.96,28.29,503800.0,25.4636,25.7914,25.4636,25.7641,503800.0
2007-03-14 14:30:00,28.3,28.5,28.21,28.25,451300.0,25.7732,25.9554,25.6912,25.7277,451300.0
2007-03-14 15:00:00,28.25,28.6,28.23,28.5,560400.0,25.7277,26.0464,25.7095,25.9554,560400.0
2007-03-14 15:30:00,28.49,28.49,28.26,28.36,529900.0,25.9462,25.9462,25.7368,25.8279,529900.0
2007-03-15 09:30:00,28.35,28.71,28.28,28.64,587600.0,25.8187,26.1466,25.755,26.0829,587600.0
2007-03-15 10:00:00,28.63,29.06,28.56,29.03,609800.0,26.0737,26.4654,26.01,26.438,609800.0
2007-03-15 10:30:00,29.03,29.05,28.58,28.67,535800.0,26.438,26.4562,26.0282,26.1102,535800.0
2007-03-15 11:00:00,28.66,28.79,28.55,28.7,247800.0,26.1011,26.2195,26.0009,26.1375,247800.0
2007-03-15 11:30:00,28.72,28.81,28.57,28.58,182400.0,26.1557,26.2377,26.0191,26.0282,182400.0
2007-03-15 12:00:00,28.58,28.9,28.56,28.89,199600.0,26.0282,26.3196,26.01,26.3105,199600.0
2007-03-15 12:30:00,28.9,29.1,28.88,28.93,279100.0,26.3196,26.5018,26.3014,26.347,279100.0
2007-03-15 13:00:00,28.93,28.94,28.84,28.87,137500.0,26.347,26.3561,26.265,26.2923,137500.0
2007-03-15 13:30:00,28.88,28.9,28.7,28.77,301500.0,26.3014,26.3196,26.1375,26.2012,301500.0
2007-03-15 14:00:00,28.76,28.82,28.65,28.76,222700.0,26.1921,26.2468,26.092,26.1921,222700.0
2007-03-15 14:30:00,28.76,28.9,28.7,28.89,179700.0,26.1921,26.3196,26.1375,26.3105,179700.0
2007-03-15 15:00:00,28.9,28.95,28.85,28.88,202800.0,26.3196,26.3652,26.2741,26.3014,202800.0
2007-03-15 15:30:00,28.88,29.01,28.75,28.78,929800.0,26.3014,26.4198,26.183,26.2104,929800.0
2007-03-16 09:30:00,28.74,29.28,28.7,29.06,621200.0,26.1739,26.6657,26.1375,26.4654,621200.0
2007-03-16 10:00:00,29.05,29.14,28.97,29.03,216700.0,26.4562,26.5382,26.3834,26.438,216700.0
2007-03-16 10:30:00,29.04,29.05,28.73,28.74,319700.0,26.4471,26.4562,26.1648,26.1739,319700.0
2007-03-16 11:00:00,28.72,28.77,28.43,28.45,326500.0,26.1557,26.2012,25.8916,25.9098,326500.0
2007-03-16 11:30:00,28.45,28.53,28.35,28.47,190400.0,25.9098,25.9827,25.8187,25.928,190400.0
2007-03-16 12:00:00,28.46,28.53,28.32,28.41,157100.0,25.9189,25.9827,25.7914,25.8734,157100.0
2007-03-16 12:30:00,28.74,28.74,28.31,28.42,102900.0,26.1739,26.1739,25.7823,25.8825,102900.0
2007-03-16 13:00:00,28.42,28.62,28.41,28.61,90200.0,25.8825,26.0646,25.8734,26.0555,90200.0
2007-03-16 13:30:00,28.62,28.62,28.48,28.53,81500.0,26.0646,26.0646,25.9371,25.9827,81500.0
2007-03-16 14:00:00,28.53,28.57,28.39,28.43,72000.0,25.9827,26.0191,25.8552,25.8916,72000.0
2007-03-16 14:30:00,28.44,28.49,28.4,28.49,154600.0,25.9007,25.9462,25.8643,25.9462,154600.0
2007-03-16 15:00:00,28.49,28.56,28.43,28.56,198400.0,25.9462,26.01,25.8916,26.01,198400.0
2007-03-16 15:30:00,28.56,28.56,28.36,28.37,451400.0,26.01,26.01,25.8279,25.837,451400.0
2007-03-19 09:30:00,28.56,28.92,28.5,28.6,587700.0,26.01,26.3379,25.9554,26.0464,587700.0
2007-03-19 10:00:00,28.61,28.78,28.55,28.77,300900.0,26.0555,26.2104,26.0009,26.2012,300900.0
2007-03-19 10:30:00,28.77,28.94,28.74,28.92,165700.0,26.2012,26.3561,26.1739,26.3379,165700.0
2007-03-19 11:00:00,28.92,29.06,28.89,28.98,307300.0,26.3379,26.4654,26.3105,26.3925,307300.0
2007-03-19 11:30:00,28.98,29.06,28.88,29.05,235200.0,26.3925,26.4654,26.3014,26.4562,235200.0
2007-03-19 12:00:00,29.05,29.08,28.95,28.98,118400.0,26.4562,26.4836,26.3652,26.3925,118400.0
2007-03-19 12:30:00,28.97,29.01,28.92,28.96,161800.0,26.3834,26.4198,26.3379,26.3743,161800.0
2007-03-19 13:00:00,28.94,28.97,28.7,28.77,386600.0,26.3561,26.3834,26.1375,26.2012,386600.0
2007-03-19 13:30:00,28.77,28.81,28.72,28.77,139700.0,26.2012,26.2377,26.1557,26.2012,139700.0
2007-03-19 14:00:00,28.78,28.8,28.64,28.66,207900.0,26.2104,26.2286,26.0829,26.1011,207900.0
2007-03-19 14:30:00,28.66,28.8,28.65,28.78,185000.0,26.1011,26.2286,26.092,26.2104,185000.0
2007-03-19 15:00:00,28.78,28.8,28.67,28.69,123500.0,26.2104,26.2286,26.1102,26.1284,123500.0
2007-03-19 15:30:00,28.69,28.86,28.68,28.82,488300.0,26.1284,26.2832,26.1193,26.2468,488300.0
2007-03-20 09:30:00,28.96,29.24,28.71,28.81,860900.0,26.3743,26.6293,26.1466,26.2377,860900.0
2007-03-20 10:00:00,28.81,28.83,28.34,28.37,453200.0,26.2377,26.2559,25.8096,25.837,453200.0
2007-03-20 10:30:00,28.37,28.56,28.27,28.55,461600.0,25.837,26.01,25.7459,26.0009,461600.0
2007-03-20 11:00:00,28.56,28.67,28.47,28.61,342800.0,26.01,26.1102,25.928,26.0555,342800.0
2007-03-20 11:30:00,28.61,28.73,28.58,28.66,182600.0,26.0555,26.1648,26.0282,26.1011,182600.0
2007-03-20 12:00:00,28.65,28.74,28.63,28.73,173500.0,26.092,26.1739,26.0737,26.1648,173500.0
2007-03-20 12:30:00,28.74,28.87,28.69,28.75,202600.0,26.1739,26.2923,26.1284,26.183,202600.0
2007-03-20 13:00:00,28.75,28.86,28.72,28.82,238600.0,26.183,26.2832,26.1557,26.2468,238600.0
2007-03-20 13:30:00,28.82,28.83,28.47,28.51,284600.0,26.2468,26.2559,25.928,25.9645,284600.0
2007-03-20 14:00:00,28.52,28.61,28.37,28.6,244300.0,25.9736,26.0555,25.837,26.0464,244300.0
2007-03-20 14:30:00,28.59,28.61,28.51,28.52,175200.0,26.0373,26.0555,25.9645,25.9736,175200.0
2007-03-20 15:00:00,28.52,28.57,28.5,28.54,180400.0,25.9736,26.0191,25.9554,25.9918,180400.0
2007-03-20 15:30:00,28.54,28.57,28.5,28.56,664800.0,25.9918,26.0191,25.9554,26.01,664800.0
2007-03-21 09:30:00,28.55,28.89,28.45,28.74,527600.0,26.0009,26.3105,25.9098,26.1739,527600.0
2007-03-21 10:00:00,28.74,28.8,28.63,28.68,234900.0,26.1739,26.2286,26.0737,26.1193,234900.0
2007-03-21 10:30:00,28.68,28.72,28.66,28.69,130800.0,26.1193,26.1557,26.1011,26.1284,130800.0
2007-03-21 11:00:00,28.68,28.69,28.62,28.65,138600.0,26.1193,26.1284,26.0646,26.092,138600.0
2007-03-21 11:30:00,28.65,28.71,28.63,28.63,158400.0,26.092,26.1466,26.0737,26.0737,158400.0
2007-03-21 12:00:00,28.64,28.67,28.54,28.56,123600.0,26.0829,26.1102,25.9918,26.01,123600.0
2007-03-21 12:30:00,28.56,28.6,28.54,28.6,113200.0,26.01,26.0464,25.9918,26.0464,113200.0
2007-03-21 13:00:00,28.6,28.6,28.53,28.55,87100.0,26.0464,26.0464,25.9827,26.0009,87100.0
2007-03-21 13:30:00,28.55,28.7,28.54,28.68,153800.0,26.0009,26.1375,25.9918,26.1193,153800.0
2007-03-21 14:00:00,28.69,29.01,28.57,28.99,756700.0,26.1284,26.4198,26.0191,26.4016,756700.0
2007-03-21 14:30:00,29.0,29.55,28.95,29.51,1016900.0,26.4107,26.9116,26.3652,26.8752,1016900.0
2007-03-21 15:00:00,29.52,29.59,29.34,29.39,910900.0,26.8843,26.948,26.7204,26.7659,910900.0
2007-03-21 15:30:00,29.39,29.61,29.38,29.59,966900.0,26.7659,26.9662,26.7568,26.948,966900.0
2007-03-22 09:30:00,29.98,30.39,29.72,29.8,1210500.0,27.3032,27.6766,27.0664,27.1393,1210500.0
2007-03-22 10:00:00,29.8,29.8,29.5,29.59,724000.0,27.1393,27.1393,26.8661,26.948,724000.0
2007-03-22 10:30:00,29.59,29.66,29.38,29.38,472800.0,26.948,27.0118,26.7568,26.7568,472800.0
2007-03-22 11:00:00,29.38,29.47,29.32,29.38,242300.0,26.7568,26.8387,26.7021,26.7568,242300.0
2007-03-22 11:30:00,29.37,29.41,29.28,29.41,203300.0,26.7477,26.7841,26.6657,26.7841,203300.0
2007-03-22 12:00:00,29.4,29.51,29.32,29.43,135500.0,26.775,26.8752,26.7021,26.8023,135500.0
2007-03-22 12:30:00,29.43,29.52,29.38,29.52,119500.0,26.8023,26.8843,26.7568,26.8843,119500.0
2007-03-22 13:00:00,29.51,29.58,29.44,29.55,118300.0,26.8752,26.9389,26.8114,26.9116,118300.0
2007-03-22 13:30:00,29.54,29.54,29.42,29.44,102600.0,26.9025,26.9025,26.7932,26.8114,102600.0
2007-03-22 14:00:00,29.44,29.62,29.44,29.62,162400.0,26.8114,26.9754,26.8114,26.9754,162400.0
2007-03-22 14:30:00,29.61,29.68,29.46,29.57,256100.0,26.9662,27.03,26.8296,26.9298,256100.0
2007-03-22 15:00:00,29.56,29.56,29.38,29.4,221300.0,26.9207,26.9207,26.7568,26.775,221300.0
2007-03-22 15:30:00,29.41,29.44,29.33,29.43,330800.0,26.7841,26.8114,26.7112,26.8023,330800.0
2007-03-23 09:30:00,29.51,29.51,29.11,29.32,331500.0,26.8752,26.8752,26.5109,26.7021,331500.0
2007-03-23 10:00:00,29.33,30.21,29.33,29.84,1207400.0,26.7112,27.5127,26.7112,27.1757,1207400.0
2007-03-23 10:30:00,29.84,29.96,29.49,29.59,245500.0,27.1757,27.285,26.857,26.948,245500.0
2007-03-23 11:00:00,29.59,29.66,29.42,29.44,217700.0,26.948,27.0118,26.7932,26.8114,217700.0
2007-03-23 11:30:00,29.45,29.5,29.43,29.48,187400.0,26.8205,26.8661,26.8023,26.8479,187400.0
2007-03-23 12:00:00,29.49,29.5,29.38,29.4,277600.0,26.857,26.8661,26.7568,26.775,277600.0
2007-03-23 12:30:00,29.4,29.43,29.3,29.3,164100.0,26.775,26.8023,26.6839,26.6839,164100.0
2007-03-23 13:00:00,29.3,29.33,29.19,29.22,256900.0,26.6839,26.7112,26.5837,26.6111,256900.0
2007-03-23 13:30:00,29.21,29.26,29.15,29.2,132500.0,26.602,26.6475,26.5473,26.5929,132500.0
2007-03-23 14:00:00,29.2,29.36,29.18,29.27,251700.0,26.5929,26.7386,26.5746,26.6566,251700.0
2007-03-23 14:30:00,29.26,29.45,29.2,29.34,263200.0,26.6475,26.8205,26.5929,26.7204,263200.0
2007-03-23 15:00:00,29.32,29.42,29.28,29.36,229800.0,26.7021,26.7932,26.6657,26.7386,229800.0
2007-03-23 15:30:00,29.37,29.47,29.33,29.38,436300.0,26.7477,26.8387,26.7112,26.7568,436300.0
2007-03-26 09:30:00,29.42,29.47,29.12,29.32,396100.0,26.7932,26.8387,26.52,26.7021,396100.0
2007-03-26 10:00:00,29.3,29.4,28.53,28.64,1158600.0,26.6839,26.775,25.9827,26.0829,1158600.0
2007-03-26 10:30:00,28.64,28.75,28.61,28.74,330600.0,26.0829,26.183,26.0555,26.1739,330600.0
2007-03-26 11:00:00,28.73,28.93,28.68,28.77,219700.0,26.1648,26.347,26.1193,26.2012,219700.0
2007-03-26 11:30:00,28.78,29.0,28.74,28.96,169100.0,26.2104,26.4107,26.1739,26.3743,169100.0
2007-03-26 12:00:00,28.97,28.98,28.89,28.97,124100.0,26.3834,26.3925,26.3105,26.3834,124100.0
2007-03-26 12:30:00,28.96,28.98,28.81,28.89,164500.0,26.3743,26.3925,26.2377,26.3105,164500.0
2007-03-26 13:00:00,28.89,28.94,28.72,28.76,151900.0,26.3105,26.3561,26.1557,26.1921,151900.0
2007-03-26 13:30:00,28.76,28.81,28.7,28.7,130700.0,26.1921,26.2377,26.1375,26.1375,130700.0
2007-03-26 14:00:00,28.71,28.83,28.68,28.8,179500.0,26.1466,26.2559,26.1193,26.2286,179500.0
2007-03-26 14:30:00,28.8,28.9,28.72,28.73,136400.0,26.2286,26.3196,26.1557,26.1648,136400.0
2007-03-26 15:00:00,28.72,28.83,28.72,28.83,169600.0,26.1557,26.2559,26.1557,26.2559,169600.0
2007-03-26 15:30:00,28.83,28.91,28.79,28.88,442700.0,26.2559,26.3287,26.2195,26.3014,442700.0
2007-03-27 09:30:00,28.45,28.5,28.15,28.28,667000.0,25.9098,25.9554,25.6366,25.755,667000.0
2007-03-27 10:00:00,28.26,28.39,28.11,28.11,589600.0,25.7368,25.8552,25.6002,25.6002,589600.0
2007-03-27 10:30:00,28.1,28.25,28.0,28.21,390800.0,25.5911,25.7277,25.5,25.6912,390800.0
2007-03-27 11:00:00,28.22,28.3,28.08,28.11,235400.0,25.7004,25.7732,25.5729,25.6002,235400.0
2007-03-27 11:30:00,28.11,28.22,28.07,28.15,233400.0,25.6002,25.7004,25.5637,25.6366,233400.0
2007-03-27 12:00:00,28.16,28.35,28.08,28.15,217800.0,25.6457,25.8187,25.5729,25.6366,217800.0
2007-03-27 12:30:00,28.14,28.4,28.14,28.3,190000.0,25.6275,25.8643,25.6275,25.7732,190000.0
2007-03-27 13:00:00,28.29,28.4,28.18,28.35,116500.0,25.7641,25.8643,25.6639,25.8187,116500.0
2007-03-27 13:30:00,28.35,28.54,28.33,28.45,195500.0,25.8187,25.9918,25.8005,25.9098,195500.0
2007-03-27 14:00:00,28.45,28.52,28.3,28.31,184600.0,25.9098,25.9736,25.7732,25.7823,184600.0
2007-03-27 14:30:00,28.31,28.4,28.28,28.37,76400.0,25.7823,25.8643,25.755,25.837,76400.0
2007-03-27 15:00:00,28.37,28.42,28.32,28.37,127200.0,25.837,25.8825,25.7914,25.837,127200.0
2007-03-27 15:30:00,28.37,28.5,28.35,28.46,435500.0,25.837,25.9554,25.8187,25.9189,435500.0
2007-03-28 09:30:00,28.01,28.16,27.78,28.01,969500.0,25.5091,25.6457,25.2996,25.5091,969500.0
2007-03-28 10:00:00,28.01,28.06,27.92,27.93,488000.0,25.5091,25.5546,25.4271,25.4362,488000.0
2007-03-28 10:30:00,27.93,27.98,27.64,27.8,614500.0,25.4362,25.4818,25.1721,25.3179,614500.0
2007-03-28 11:00:00,27.8,27.81,27.63,27.71,367100.0,25.3179,25.327,25.163,25.2359,367100.0
2007-03-28 11:30:00,27.69,28.0,27.68,27.75,238600.0,25.2177,25.5,25.2086,25.2723,238600.0
2007-03-28 12:00:00,27.75,27.93,27.73,27.91,315900.0,25.2723,25.4362,25.2541,25.418,315900.0
2007-03-28 12:30:00,27.91,28.07,27.83,27.84,291500.0,25.418,25.5637,25.3452,25.3543,291500.0
2007-03-28 13:00:00,27.83,27.85,27.78,27.8,152000.0,25.3452,25.3634,25.2996,25.3179,152000.0
2007-03-28 13:30:00,27.81,27.93,27.8,27.9,132600.0,25.327,25.4362,25.3179,25.4089,132600.0
2007-03-28 14:00:00,27.91,27.96,27.8,27.87,278500.0,25.418,25.4636,25.3179,25.3816,278500.0
2007-03-28 14:30:00,27.88,27.94,27.84,27.88,198000.0,25.3907,25.4454,25.3543,25.3907,198000.0
2007-03-28 15:00:00,27.88,27.92,27.8,27.9,300300.0,25.3907,25.4271,25.3179,25.4089,300300.0
2007-03-28 15:30:00,27.9,27.95,27.73,27.8,539200.0,25.4089,25.4545,25.2541,25.3179,539200.0
2007-03-29 09:30:00,28.04,28.07,27.6,27.79,440200.0,25.5364,25.5637,25.1357,25.3087,440200.0
2007-03-29 10:00:00,27.78,27.81,27.61,27.72,341400.0,25.2996,25.327,25.1448,25.245,341400.0
2007-03-29 10:30:00,27.72,27.74,27.53,27.53,237200.0,25.245,25.2632,25.072,25.072,237200.0
2007-03-29 11:00:00,27.53,27.68,27.53,27.65,193200.0,25.072,25.2086,25.072,25.1812,193200.0
2007-03-29 11:30:00,27.66,27.69,27.57,27.57,151500.0,25.1904,25.2177,25.1084,25.1084,151500.0
2007-03-29 12:00:00,27.57,27.6,27.55,27.59,180600.0,25.1084,25.1357,25.0902,25.1266,180600.0
2007-03-29 12:30:00,27.59,27.6,27.55,27.59,83800.0,25.1266,25.1357,25.0902,25.1266,83800.0
2007-03-29 13:00:00,27.58,27.69,27.57,27.65,195400.0,25.1175,25.2177,25.1084,25.1812,195400.0
2007-03-29 13:30:00,27.66,27.67,27.55,27.56,204700.0,25.1904,25.1995,25.0902,25.0993,204700.0
2007-03-29 14:00:00,27.56,27.61,27.47,27.56,203000.0,25.0993,25.1448,25.0173,25.0993,203000.0
2007-03-29 14:30:00,27.56,27.63,27.51,27.61,265500.0,25.0993,25.163,25.0537,25.1448,265500.0
2007-03-29 15:00:00,27.63,27.69,27.55,27.65,157400.0,25.163,25.2177,25.0902,25.1812,157400.0
2007-03-29 15:30:00,27.65,27.75,27.64,27.68,407100.0,25.1812,25.2723,25.1721,25.2086,407100.0
2007-03-30 09:30:00,27.86,27.98,27.7,27.91,372800.0,25.3725,25.4818,25.2268,25.418,372800.0
2007-03-30 10:00:00,27.91,28.02,27.82,27.98,342500.0,25.418,25.5182,25.3361,25.4818,342500.0
2007-03-30 10:30:00,27.99,27.99,27.75,27.81,332800.0,25.4909,25.4909,25.2723,25.327,332800.0
2007-03-30 11:00:00,27.81,27.82,27.6,27.6,252700.0,25.327,25.3361,25.1357,25.1357,252700.0
2007-03-30 11:30:00,27.62,27.67,27.1,27.24,791100.0,25.1539,25.1995,24.6804,24.8079,791100.0
2007-03-30 12:00:00,27.24,27.37,27.2,27.32,288000.0,24.8079,24.9262,24.7714,24.8807,288000.0
2007-03-30 12:30:00,27.33,27.38,27.27,27.3,146000.0,24.8898,24.9354,24.8352,24.8625,146000.0
2007-03-30 13:00:00,27.3,27.42,27.26,27.41,132400.0,24.8625,24.9718,24.8261,24.9627,132400.0
2007-03-30 13:30:00,27.4,27.5,27.39,27.45,179200.0,24.9536,25.0446,24.9445,24.9991,179200.0
2007-03-30 14:00:00,27.44,27.52,27.4,27.46,124600.0,24.99,25.0629,24.9536,25.0082,124600.0
2007-03-30 14:30:00,27.48,27.57,27.45,27.45,273600.0,25.0264,25.1084,24.9991,24.9991,273600.0
2007-03-30 15:00:00,27.45,27.47,27.36,27.42,265600.0,24.9991,25.0173,24.9171,24.9718,265600.0
2007-03-30 15:30:00,27.42,27.45,27.35,27.4,385100.0,24.9718,24.9991,24.908,24.9536,385100.0
2007-04-02 09:30:00,27.4,27.94,27.17,27.39,241200.0,24.9536,25.4454,24.7441,24.9445,241200.0
2007-04-02 10:00:00,27.4,27.42,27.21,27.28,269900.0,24.9536,24.9718,24.7805,24.8443,269900.0
2007-04-02 10:30:00,27.28,27.33,27.17,27.26,202700.0,24.8443,24.8898,24.7441,24.8261,202700.0
2007-04-02 11:00:00,27.26,27.29,27.2,27.24,195700.0,24.8261,24.8534,24.7714,24.8079,195700.0
2007-04-02 11:30:00,27.24,27.26,27.13,27.17,238800.0,24.8079,24.8261,24.7077,24.7441,238800.0
2007-04-02 12:00:00,27.17,27.18,27.1,27.12,136500.0,24.7441,24.7532,24.6804,24.6986,136500.0
2007-04-02 12:30:00,27.11,27.17,27.08,27.1,129800.0,24.6895,24.7441,24.6621,24.6804,129800.0
2007-04-02 13:00:00,27.1,27.13,27.05,27.06,151700.0,24.6804,24.7077,24.6348,24.6439,151700.0
2007-04-02 13:30:00,27.07,27.12,27.06,27.09,109000.0,24.653,24.6986,24.6439,24.6712,109000.0
2007-04-02 14:00:00,27.09,27.11,27.03,27.09,172300.0,24.6712,24.6895,24.6166,24.6712,172300.0
2007-04-02 14:30:00,27.09,27.12,27.01,27.11,291400.0,24.6712,24.6986,24.5984,24.6895,291400.0
2007-04-02 15:00:00,27.11,27.15,27.07,27.07,214000.0,24.6895,24.7259,24.653,24.653,214000.0
2007-04-02 15:30:00,27.07,27.18,27.07,27.15,522500.0,24.653,24.7532,24.653,24.7259,522500.0
2007-04-03 09:30:00,27.28,27.47,27.18,27.35,273400.0,24.8443,25.0173,24.7532,24.908,273400.0
2007-04-03 10:00:00,27.35,27.8,27.31,27.7,760400.0,24.908,25.3179,24.8716,25.2268,760400.0
2007-04-03 10:30:00,27.7,27.98,27.68,27.97,447400.0,25.2268,25.4818,25.2086,25.4727,447400.0
2007-04-03 11:00:00,27.97,28.01,27.88,27.95,487800.0,25.4727,25.5091,25.3907,25.4545,487800.0
2007-04-03 11:30:00,27.95,27.95,27.82,27.86,295600.0,25.4545,25.4545,25.3361,25.3725,295600.0
2007-04-03 12:00:00,27.86,27.9,27.8,27.81,293200.0,25.3725,25.4089,25.3179,25.327,293200.0
2007-04-03 12:30:00,27.8,27.82,27.7,27.75,350500.0,25.3179,25.3361,25.2268,25.2723,350500.0
2007-04-03 13:00:00,27.75,27.86,27.75,27.86,186200.0,25.2723,25.3725,25.2723,25.3725,186200.0
2007-04-03 13:30:00,27.86,27.87,27.82,27.85,78600.0,25.3725,25.3816,25.3361,25.3634,78600.0
2007-04-03 14:00:00,27.85,27.9,27.71,27.79,209200.0,25.3634,25.4089,25.2359,25.3087,209200.0
2007-04-03 14:30:00,27.8,27.81,27.72,27.75,108800.0,25.3179,25.327,25.245,25.2723,108800.0
2007-04-03 15:00:00,27.74,27.74,27.66,27.71,217300.0,25.2632,25.2632,25.1904,25.2359,217300.0
2007-04-03 15:30:00,27.7,27.75,27.68,27.68,341100.0,25.2268,25.2723,25.2086,25.2086,341100.0
2007-04-04 09:30:00,27.61,27.78,27.49,27.49,229800.0,25.1448,25.2996,25.0355,25.0355,229800.0
2007-04-04 10:00:00,27.49,27.52,27.32,27.38,331400.0,25.0355,25.0629,24.8807,24.9354,331400.0
2007-04-04 10:30:00,27.38,27.48,27.35,27.38,247600.0,24.9354,25.0264,24.908,24.9354,247600.0
2007-04-04 11:00:00,27.38,27.39,27.3,27.37,131000.0,24.9354,24.9445,24.8625,24.9262,131000.0
2007-04-04 11:30:00,27.37,27.54,27.35,27.46,192500.0,24.9262,25.0811,24.908,25.0082,192500.0
2007-04-04 12:00:00,27.46,27.65,27.45,27.62,151100.0,25.0082,25.1812,24.9991,25.1539,151100.0
2007-04-04 12:30:00,27.61,27.65,27.56,27.64,90100.0,25.1448,25.1812,25.0993,25.1721,90100.0
2007-04-04 13:00:00,27.64,27.65,27.5,27.58,141700.0,25.1721,25.1812,25.0446,25.1175,141700.0
2007-04-04 13:30:00,27.59,27.59,27.47,27.5,125900.0,25.1266,25.1266,25.0173,25.0446,125900.0
2007-04-04 14:00:00,27.5,27.52,27.41,27.48,169500.0,25.0446,25.0629,24.9627,25.0264,169500.0
2007-04-04 14:30:00,27.48,27.57,27.48,27.56,131000.0,25.0264,25.1084,25.0264,25.0993,131000.0
2007-04-04 15:00:00,27.56,27.58,27.49,27.52,182300.0,25.0993,25.1175,25.0355,25.0629,182300.0
2007-04-04 15:30:00,27.52,27.56,27.48,27.54,355900.0,25.0629,25.0993,25.0264,25.0811,355900.0
2007-04-05 09:30:00,27.47,27.8,27.36,27.75,357300.0,25.0173,25.3179,24.9171,25.2723,357300.0
2007-04-05 10:00:00,27.75,28.09,27.7,28.04,743900.0,25.2723,25.582,25.2268,25.5364,743900.0
2007-04-05 10:30:00,28.04,28.12,28.01,28.06,404200.0,25.5364,25.6093,25.5091,25.5546,404200.0
2007-04-05 11:00:00,28.05,28.08,27.9,27.95,312200.0,25.5455,25.5729,25.4089,25.4545,312200.0
2007-04-05 11:30:00,27.95,28.01,27.87,27.94,227600.0,25.4545,25.5091,25.3816,25.4454,227600.0
2007-04-05 12:00:00,27.95,28.02,27.85,27.87,199600.0,25.4545,25.5182,25.3634,25.3816,199600.0
2007-04-05 12:30:00,27.87,28.01,27.86,27.95,764900.0,25.3816,25.5091,25.3725,25.4545,764900.0
2007-04-05 13:00:00,27.95,28.01,27.92,28.0,218000.0,25.4545,25.5091,25.4271,25.5,218000.0
2007-04-05 13:30:00,28.0,28.07,27.98,28.0,201200.0,25.5,25.5637,25.4818,25.5,201200.0
2007-04-05 14:00:00,28.01,28.03,27.95,28.02,145100.0,25.5091,25.5273,25.4545,25.5182,145100.0
2007-04-05 14:30:00,28.02,28.08,27.98,28.06,167700.0,25.5182,25.5729,25.4818,25.5546,167700.0
2007-04-05 15:00:00,28.07,28.13,28.02,28.1,293600.0,25.5637,25.6184,25.5182,25.5911,293600.0
2007-04-05 15:30:00,28.09,28.1,27.94,28.0,469500.0,25.582,25.5911,25.4454,25.5,469500.0
2007-04-09 09:30:00,28.0,28.3,27.9,27.93,326700.0,25.5,25.7732,25.4089,25.4362,326700.0
2007-04-09 10:00:00,27.94,27.99,27.8,27.9,335500.0,25.4454,25.4909,25.3179,25.4089,335500.0
2007-04-09 10:30:00,27.9,27.93,27.83,27.92,221800.0,25.4089,25.4362,25.3452,25.4271,221800.0
2007-04-09 11:00:00,27.92,27.93,27.88,27.89,255600.0,25.4271,25.4362,25.3907,25.3998,255600.0
2007-04-09 11:30:00,27.88,27.98,27.87,27.88,254400.0,25.3907,25.4818,25.3816,25.3907,254400.0
2007-04-09 12:00:00,27.88,27.91,27.88,27.9,92100.0,25.3907,25.418,25.3907,25.4089,92100.0
2007-04-09 12:30:00,27.91,27.94,27.89,27.93,90600.0,25.418,25.4454,25.3998,25.4362,90600.0
2007-04-09 13:00:00,27.93,28.11,27.92,28.06,184000.0,25.4362,25.6002,25.4271,25.5546,184000.0
2007-04-09 13:30:00,28.05,28.14,28.01,28.1,148100.0,25.5455,25.6275,25.5091,25.5911,148100.0
2007-04-09 14:00:00,28.1,28.14,28.05,28.09,120000.0,25.5911,25.6275,25.5455,25.582,120000.0
2007-04-09 14:30:00,28.09,28.16,28.06,28.13,160500.0,25.582,25.6457,25.5546,25.6184,160500.0
2007-04-09 15:00:00,28.13,28.17,28.08,28.11,219200.0,25.6184,25.6548,25.5729,25.6002,219200.0
2007-04-09 15:30:00,28.11,28.17,28.07,28.14,327400.0,25.6002,25.6548,25.5637,25.6275,327400.0
2007-04-10 09:30:00,28.14,28.19,27.87,28.03,400200.0,25.6275,25.673,25.3816,25.5273,400200.0
2007-04-10 10:00:00,28.04,28.08,27.84,27.86,238600.0,25.5364,25.5729,25.3543,25.3725,238600.0
2007-04-10 10:30:00,27.85,27.9,27.76,27.81,237800.0,25.3634,25.4089,25.2814,25.327,237800.0
2007-04-10 11:00:00,27.81,27.82,27.66,27.78,257400.0,25.327,25.3361,25.1904,25.2996,257400.0
2007-04-10 11:30:00,27.78,27.83,27.75,27.79,204500.0,25.2996,25.3452,25.2723,25.3087,204500.0
2007-04-10 12:00:00,27.79,27.83,27.77,27.78,156700.0,25.3087,25.3452,25.2905,25.2996,156700.0
2007-04-10 12:30:00,27.78,27.82,27.72,27.72,144500.0,25.2996,25.3361,25.245,25.245,144500.0
2007-04-10 13:00:00,27.72,27.76,27.69,27.74,195400.0,25.245,25.2814,25.2177,25.2632,195400.0
2007-04-10 13:30:00,27.73,27.75,27.69,27.71,276200.0,25.2541,25.2723,25.2177,25.2359,276200.0
2007-04-10 14:00:00,27.7,27.76,27.69,27.71,191300.0,25.2268,25.2814,25.2177,25.2359,191300.0
2007-04-10 14:30:00,27.71,27.75,27.62,27.7,262700.0,25.2359,25.2723,25.1539,25.2268,262700.0
2007-04-10 15:00:00,27.7,27.75,27.67,27.7,265300.0,25.2268,25.2723,25.1995,25.2268,265300.0
2007-04-10 15:30:00,27.7,27.76,27.68,27.73,480600.0,25.2268,25.2814,25.2086,25.2541,480600.0
2007-04-11 09:30:00,27.66,27.71,27.33,27.49,459400.0,25.1904,25.2359,24.8898,25.0355,459400.0
2007-04-11 10:00:00,27.48,27.55,27.4,27.42,319300.0,25.0264,25.0902,24.9536,24.9718,319300.0
2007-04-11 10:30:00,27.41,27.44,27.33,27.43,661800.0,24.9627,24.99,24.8898,24.9809,661800.0
2007-04-11 11:00:00,27.42,27.46,27.39,27.44,154600.0,24.9718,25.0082,24.9445,24.99,154600.0
2007-04-11 11:30:00,27.43,27.45,27.39,27.4,149900.0,24.9809,24.9991,24.9445,24.9536,149900.0
2007-04-11 12:00:00,27.4,27.45,27.4,27.4,123500.0,24.9536,24.9991,24.9536,24.9536,123500.0
2007-04-11 12:30:00,27.4,27.44,27.34,27.43,225500.0,24.9536,24.99,24.8989,24.9809,225500.0
2007-04-11 13:00:00,27.43,27.43,27.36,27.4,135400.0,24.9809,24.9809,24.9171,24.9536,135400.0
2007-04-11 13:30:00,27.4,27.46,27.38,27.4,144700.0,24.9536,25.0082,24.9354,24.9536,144700.0
2007-04-11 14:00:00,27.39,27.44,27.26,27.38,449900.0,24.9445,24.99,24.8261,24.9354,449900.0
2007-04-11 14:30:00,27.38,27.39,27.3,27.38,215700.0,24.9354,24.9445,24.8625,24.9354,215700.0
2007-04-11 15:00:00,27.39,27.41,27.34,27.38,279800.0,24.9445,24.9627,24.8989,24.9354,279800.0
2007-04-11 15:30:00,27.38,27.43,27.35,27.4,478500.0,24.9354,24.9809,24.908,24.9536,478500.0
2007-04-12 09:30:00,27.23,27.32,26.97,27.21,586600.0,24.7987,24.8807,24.562,24.7805,586600.0
2007-04-12 10:00:00,27.2,27.61,27.18,27.47,412400.0,24.7714,25.1448,24.7532,25.0173,412400.0
2007-04-12 10:30:00,27.47,27.56,27.31,27.51,421400.0,25.0173,25.0993,24.8716,25.0537,421400.0
2007-04-12 11:00:00,27.52,27.87,27.52,27.73,416000.0,25.0629,25.3816,25.0629,25.2541,416000.0
2007-04-12 11:30:00,27.74,27.76,27.62,27.62,219500.0,25.2632,25.2814,25.1539,25.1539,219500.0
2007-04-12 12:00:00,27.61,27.76,27.59,27.69,137900.0,25.1448,25.2814,25.1266,25.2177,137900.0
2007-04-12 12:30:00,27.69,27.75,27.66,27.67,117900.0,25.2177,25.2723,25.1904,25.1995,117900.0
2007-04-12 13:00:00,27.67,27.8,27.64,27.78,117600.0,25.1995,25.3179,25.1721,25.2996,117600.0
2007-04-12 13:30:00,27.77,27.83,27.71,27.8,196700.0,25.2905,25.3452,25.2359,25.3179,196700.0
2007-04-12 14:00:00,27.78,27.85,27.78,27.79,100900.0,25.2996,25.3634,25.2996,25.3087,100900.0
2007-04-12 14:30:00,27.78,27.83,27.75,27.78,84700.0,25.2996,25.3452,25.2723,25.2996,84700.0
2007-04-12 15:00:00,27.78,27.81,27.72,27.77,107400.0,25.2996,25.327,25.245,25.2905,107400.0
2007-04-12 15:30:00,27.76,27.85,27.74,27.84,294300.0,25.2814,25.3634,25.2632,25.3543,294300.0
2007-04-13 09:30:00,27.99,28.0,27.5,27.64,375200.0,25.4909,25.5,25.0446,25.1721,375200.0
2007-04-13 10:00:00,27.63,27.7,27.51,27.6,283400.0,25.163,25.2268,25.0537,25.1357,283400.0
2007-04-13 10:30:00,27.61,27.81,27.6,27.67,207300.0,25.1448,25.327,25.1357,25.1995,207300.0
2007-04-13 11:00:00,27.67,27.69,27.55,27.58,175500.0,25.1995,25.2177,25.0902,25.1175,175500.0
2007-04-13 11:30:00,27.58,27.62,27.48,27.61,206100.0,25.1175,25.1539,25.0264,25.1448,206100.0
2007-04-13 12:00:00,27.62,27.62,27.46,27.5,150900.0,25.1539,25.1539,25.0082,25.0446,150900.0
2007-04-13 12:30:00,27.49,27.57,27.45,27.56,141600.0,25.0355,25.1084,24.9991,25.0993,141600.0
2007-04-13 13:00:00,27.56,27.56,27.49,27.54,60500.0,25.0993,25.0993,25.0355,25.0811,60500.0
2007-04-13 13:30:00,27.54,27.62,27.52,27.62,132800.0,25.0811,25.1539,25.0629,25.1539,132800.0
2007-04-13 14:00:00,27.62,27.62,27.51,27.55,59500.0,25.1539,25.1539,25.0537,25.0902,59500.0
2007-04-13 14:30:00,27.55,27.71,27.54,27.68,158600.0,25.0902,25.2359,25.0811,25.2086,158600.0
2007-04-13 15:00:00,27.68,27.74,27.63,27.68,175600.0,25.2086,25.2632,25.163,25.2086,175600.0
2007-04-13 15:30:00,27.68,27.78,27.61,27.72,255900.0,25.2086,25.2996,25.1448,25.245,255900.0
2007-04-16 09:30:00,27.82,28.31,27.7,28.29,514800.0,25.3361,25.7823,25.2268,25.7641,514800.0
2007-04-16 10:00:00,28.29,28.43,28.13,28.15,327600.0,25.7641,25.8916,25.6184,25.6366,327600.0
2007-04-16 10:30:00,28.14,28.21,28.11,28.18,178100.0,25.6275,25.6912,25.6002,25.6639,178100.0
2007-04-16 11:00:00,28.17,28.23,28.13,28.17,216100.0,25.6548,25.7095,25.6184,25.6548,216100.0
2007-04-16 11:30:00,28.17,28.31,28.17,28.24,138700.0,25.6548,25.7823,25.6548,25.7186,138700.0
2007-04-16 12:00:00,28.24,28.36,28.09,28.16,210200.0,25.7186,25.8279,25.582,25.6457,210200.0
2007-04-16 12:30:00,28.16,28.19,28.09,28.1,162100.0,25.6457,25.673,25.582,25.5911,162100.0
2007-04-16 13:00:00,28.1,28.14,28.0,28.01,260200.0,25.5911,25.6275,25.5,25.5091,260200.0
2007-04-16 13:30:00,28.02,28.09,27.98,28.01,128300.0,25.5182,25.582,25.4818,25.5091,128300.0
2007-04-16 14:00:00,28.01,28.04,27.95,27.97,159300.0,25.5091,25.5364,25.4545,25.4727,159300.0
2007-04-16 14:30:00,27.97,28.01,27.92,27.99,204500.0,25.4727,25.5091,25.4271,25.4909,204500.0
2007-04-16 15:00:00,27.99,28.16,27.99,28.13,125500.0,25.4909,25.6457,25.4909,25.6184,125500.0
2007-04-16 15:30:00,28.14,28.21,28.11,28.19,304800.0,25.6275,25.6912,25.6002,25.673,304800.0
2007-04-17 09:30:00,28.83,28.89,28.46,28.54,606300.0,26.2559,26.3105,25.9189,25.9918,606300.0
2007-04-17 10:00:00,28.54,28.79,28.52,28.66,766400.0,25.9918,26.2195,25.9736,26.1011,766400.0
2007-04-17 10:30:00,28.66,28.71,28.55,28.65,312800.0,26.1011,26.1466,26.0009,26.092,312800.0
2007-04-17 11:00:00,28.64,28.65,28.51,28.62,199900.0,26.0829,26.092,25.9645,26.0646,199900.0
2007-04-17 11:30:00,28.62,28.7,28.59,28.63,207600.0,26.0646,26.1375,26.0373,26.0737,207600.0
2007-04-17 12:00:00,28.63,28.65,28.57,28.65,154900.0,26.0737,26.092,26.0191,26.092,154900.0
2007-04-17 12:30:00,28.65,28.69,28.5,28.53,168500.0,26.092,26.1284,25.9554,25.9827,168500.0
2007-04-17 13:00:00,28.52,28.61,28.44,28.58,183400.0,25.9736,26.0555,25.9007,26.0282,183400.0
2007-04-17 13:30:00,28.57,28.66,28.55,28.62,146100.0,26.0191,26.1011,26.0009,26.0646,146100.0
2007-04-17 14:00:00,28.63,28.74,28.6,28.7,169200.0,26.0737,26.1739,26.0464,26.1375,169200.0
2007-04-17 14:30:00,28.7,28.79,28.69,28.76,216200.0,26.1375,26.2195,26.1284,26.1921,216200.0
2007-04-17 15:00:00,28.76,28.79,28.75,28.77,242100.0,26.1921,26.2195,26.183,26.2012,242100.0
2007-04-17 15:30:00,28.77,28.85,28.7,28.78,443200.0,26.2012,26.2741,26.1375,26.2104,443200.0
2007-04-18 09:30:00,28.74,28.85,28.41,28.55,459900.0,26.1739,26.2741,25.8734,26.0009,459900.0
2007-04-18 10:00:00,28.55,28.71,28.4,28.66,389100.0,26.0009,26.1466,25.8643,26.1011,389100.0
2007-04-18 10:30:00,28.67,28.78,28.56,28.65,241900.0,26.1102,26.2104,26.01,26.092,241900.0
2007-04-18 11:00:00,28.65,29.0,28.65,29.0,191100.0,26.092,26.4107,26.092,26.4107,191100.0
2007-04-18 11:30:00,28.99,29.47,28.83,29.39,652200.0,26.4016,26.8387,26.2559,26.7659,652200.0
2007-04-18 12:00:00,29.39,29.63,29.36,29.59,445300.0,26.7659,26.9845,26.7386,26.948,445300.0
2007-04-18 12:30:00,29.59,29.62,29.42,29.46,331200.0,26.948,26.9754,26.7932,26.8296,331200.0
2007-04-18 13:00:00,29.46,29.51,29.29,29.29,192100.0,26.8296,26.8752,26.6748,26.6748,192100.0
2007-04-18 13:30:00,29.3,29.3,29.08,29.22,391500.0,26.6839,26.6839,26.4836,26.6111,391500.0
2007-04-18 14:00:00,29.2,29.37,29.16,29.33,238600.0,26.5929,26.7477,26.5564,26.7112,238600.0
2007-04-18 14:30:00,29.34,29.4,29.28,29.4,147800.0,26.7204,26.775,26.6657,26.775,147800.0
2007-04-18 15:00:00,29.4,29.45,29.29,29.39,240400.0,26.775,26.8205,26.6748,26.7659,240400.0
2007-04-18 15:30:00,29.39,29.42,29.25,29.32,834800.0,26.7659,26.7932,26.6384,26.7021,834800.0
2007-04-19 09:30:00,29.08,29.55,28.94,29.5,668900.0,26.4836,26.9116,26.3561,26.8661,668900.0
2007-04-19 10:00:00,29.5,29.93,29.4,29.82,788700.0,26.8661,27.2577,26.775,27.1575,788700.0
2007-04-19 10:30:00,29.82,29.82,29.43,29.61,664400.0,27.1575,27.1575,26.8023,26.9662,664400.0
2007-04-19 11:00:00,29.61,29.61,29.47,29.5,315100.0,26.9662,26.9662,26.8387,26.8661,315100.0
2007-04-19 11:30:00,29.5,29.56,29.43,29.53,225900.0,26.8661,26.9207,26.8023,26.8934,225900.0
2007-04-19 12:00:00,29.52,29.54,29.43,29.45,230400.0,26.8843,26.9025,26.8023,26.8205,230400.0
2007-04-19 12:30:00,29.45,29.51,29.28,29.28,341700.0,26.8205,26.8752,26.6657,26.6657,341700.0
2007-04-19 13:00:00,29.29,29.36,29.26,29.33,112000.0,26.6748,26.7386,26.6475,26.7112,112000.0
2007-04-19 13:30:00,29.33,29.35,29.21,29.25,164200.0,26.7112,26.7295,26.602,26.6384,164200.0
2007-04-19 14:00:00,29.25,29.3,29.12,29.16,154400.0,26.6384,26.6839,26.52,26.5564,154400.0
2007-04-19 14:30:00,29.15,29.2,29.1,29.13,132400.0,26.5473,26.5929,26.5018,26.5291,132400.0
2007-04-19 15:00:00,29.13,29.21,29.12,29.16,178500.0,26.5291,26.602,26.52,26.5564,178500.0
2007-04-19 15:30:00,29.17,29.26,29.1,29.19,284900.0,26.5655,26.6475,26.5018,26.5837,284900.0
2007-04-20 09:30:00,29.7,29.92,29.61,29.66,690700.0,27.0482,27.2486,26.9662,27.0118,690700.0
2007-04-20 10:00:00,29.67,29.74,29.57,29.67,269700.0,27.0209,27.0846,26.9298,27.0209,269700.0
2007-04-20 10:30:00,29.68,29.7,29.45,29.55,231300.0,27.03,27.0482,26.8205,26.9116,231300.0
2007-04-20 11:00:00,29.53,29.56,29.47,29.52,184300.0,26.8934,26.9207,26.8387,26.8843,184300.0
2007-04-20 11:30:00,29.52,29.53,29.36,29.36,201300.0,26.8843,26.8934,26.7386,26.7386,201300.0
2007-04-20 12:00:00,29.37,29.42,29.27,29.3,243900.0,26.7477,26.7932,26.6566,26.6839,243900.0
2007-04-20 12:30:00,29.31,29.35,29.21,29.34,175100.0,26.693,26.7295,26.602,26.7204,175100.0
2007-04-20 13:00:00,29.35,29.45,29.28,29.45,107300.0,26.7295,26.8205,26.6657,26.8205,107300.0
2007-04-20 13:30:00,29.44,29.5,29.41,29.47,104300.0,26.8114,26.8661,26.7841,26.8387,104300.0
2007-04-20 14:00:00,29.47,29.56,29.44,29.56,128500.0,26.8387,26.9207,26.8114,26.9207,128500.0
2007-04-20 14:30:00,29.55,29.57,29.49,29.52,122700.0,26.9116,26.9298,26.857,26.8843,122700.0
2007-04-20 15:00:00,29.51,29.56,29.5,29.51,105900.0,26.8752,26.9207,26.8661,26.8752,105900.0
2007-04-20 15:30:00,29.52,29.9,29.5,29.62,420800.0,26.8843,27.2304,26.8661,26.9754,420800.0
2007-04-23 09:30:00,29.68,29.68,29.36,29.37,252200.0,27.03,27.03,26.7386,26.7477,252200.0
2007-04-23 10:00:00,29.37,29.4,29.22,29.31,167300.0,26.7477,26.775,26.6111,26.693,167300.0
2007-04-23 10:30:00,29.3,29.37,29.11,29.24,142300.0,26.6839,26.7477,26.5109,26.6293,142300.0
2007-04-23 11:00:00,29.24,29.28,29.11,29.25,168000.0,26.6293,26.6657,26.5109,26.6384,168000.0
2007-04-23 11:30:00,29.25,29.26,29.04,29.09,156500.0,26.6384,26.6475,26.4471,26.4927,156500.0
2007-04-23 12:00:00,29.1,29.1,28.93,28.97,228600.0,26.5018,26.5018,26.347,26.3834,228600.0
2007-04-23 12:30:00,28.97,29.06,28.94,29.05,147600.0,26.3834,26.4654,26.3561,26.4562,147600.0
2007-04-23 13:00:00,29.06,29.09,29.0,29.08,168500.0,26.4654,26.4927,26.4107,26.4836,168500.0
2007-04-23 13:30:00,29.07,29.1,28.95,28.98,145800.0,26.4745,26.5018,26.3652,26.3925,145800.0
2007-04-23 14:00:00,28.99,29.06,28.94,29.0,192800.0,26.4016,26.4654,26.3561,26.4107,192800.0
2007-04-23 14:30:00,29.0,29.17,28.99,29.12,113300.0,26.4107,26.5655,26.4016,26.52,113300.0
2007-04-23 15:00:00,29.12,29.24,29.07,29.22,118300.0,26.52,26.6293,26.4745,26.6111,118300.0
2007-04-23 15:30:00,29.22,29.23,29.1,29.21,244700.0,26.6111,26.6202,26.5018,26.602,244700.0
2007-04-24 09:30:00,29.21,29.29,28.87,29.14,588700.0,26.602,26.6748,26.2923,26.5382,588700.0
2007-04-24 10:00:00,29.14,29.14,28.56,28.84,788000.0,26.5382,26.5382,26.01,26.265,788000.0
2007-04-24 10:30:00,28.8,28.92,28.73,28.8,166400.0,26.2286,26.3379,26.1648,26.2286,166400.0
2007-04-24 11:00:00,28.81,29.04,28.8,28.92,162100.0,26.2377,26.4471,26.2286,26.3379,162100.0
2007-04-24 11:30:00,28.94,29.02,28.9,28.93,143100.0,26.3561,26.4289,26.3196,26.347,143100.0
2007-04-24 12:00:00,28.93,29.15,28.93,29.11,181800.0,26.347,26.5473,26.347,26.5109,181800.0
2007-04-24 12:30:00,29.11,29.14,29.04,29.07,108200.0,26.5109,26.5382,26.4471,26.4745,108200.0
2007-04-24 13:00:00,29.07,29.11,29.0,29.05,125600.0,26.4745,26.5109,26.4107,26.4562,125600.0
2007-04-24 13:30:00,29.07,29.21,29.05,29.14,143200.0,26.4745,26.602,26.4562,26.5382,143200.0
2007-04-24 14:00:00,29.13,29.25,29.11,29.23,175200.0,26.5291,26.6384,26.5109,26.6202,175200.0
2007-04-24 14:30:00,29.23,29.53,29.21,29.4,407100.0,26.6202,26.8934,26.602,26.775,407100.0
2007-04-24 15:00:00,29.41,29.45,29.39,29.42,243800.0,26.7841,26.8205,26.7659,26.7932,243800.0
2007-04-24 15:30:00,29.41,29.5,29.37,29.44,726100.0,26.7841,26.8661,26.7477,26.8114,726100.0
2007-04-25 09:30:00,29.52,29.67,29.5,29.63,356800.0,26.8843,27.0209,26.8661,26.9845,356800.0
2007-04-25 10:00:00,29.62,29.67,29.17,29.31,538800.0,26.9754,27.0209,26.5655,26.693,538800.0
2007-04-25 10:30:00,29.32,29.4,29.16,29.25,246100.0,26.7021,26.775,26.5564,26.6384,246100.0
2007-04-25 11:00:00,29.24,29.3,29.18,29.19,217700.0,26.6293,26.6839,26.5746,26.5837,217700.0
2007-04-25 11:30:00,29.19,29.33,29.14,29.31,154300.0,26.5837,26.7112,26.5382,26.693,154300.0
2007-04-25 12:00:00,29.32,29.33,29.25,29.29,77900.0,26.7021,26.7112,26.6384,26.6748,77900.0
2007-04-25 12:30:00,29.3,29.32,29.28,29.3,79600.0,26.6839,26.7021,26.6657,26.6839,79600.0
2007-04-25 13:00:00,29.31,29.45,29.3,29.34,94500.0,26.693,26.8205,26.6839,26.7204,94500.0
2007-04-25 13:30:00,29.34,29.4,29.25,29.38,110400.0,26.7204,26.775,26.6384,26.7568,110400.0
2007-04-25 14:00:00,29.37,29.47,29.31,29.41,177600.0,26.7477,26.8387,26.693,26.7841,177600.0
2007-04-25 14:30:00,29.42,29.61,29.4,29.6,181500.0,26.7932,26.9662,26.775,26.9571,181500.0
2007-04-25 15:00:00,29.59,29.76,29.59,29.64,226300.0,26.948,27.1029,26.948,26.9936,226300.0
2007-04-25 15:30:00,29.65,29.68,29.53,29.58,485300.0,27.0027,27.03,26.8934,26.9389,485300.0
2007-04-26 09:30:00,29.04,29.99,29.04,29.74,312000.0,26.4471,27.3123,26.4471,27.0846,312000.0
2007-04-26 10:00:00,29.75,30.09,29.64,29.95,367000.0,27.0937,27.4034,26.9936,27.2759,367000.0
2007-04-26 10:30:00,29.95,30.35,29.9,30.29,373300.0,27.2759,27.6402,27.2304,27.5855,373300.0
2007-04-26 11:00:00,30.28,30.56,30.27,30.43,414300.0,27.5764,27.8314,27.5673,27.713,414300.0
2007-04-26 11:30:00,30.43,30.61,30.36,30.55,321700.0,27.713,27.877,27.6493,27.8223,321700.0
2007-04-26 12:00:00,30.55,30.55,30.33,30.33,179600.0,27.8223,27.8223,27.622,27.622,179600.0
2007-04-26 12:30:00,30.33,30.41,30.33,30.38,115900.0,27.622,27.6948,27.622,27.6675,115900.0
2007-04-26 13:00:00,30.37,30.41,30.33,30.34,130500.0,27.6584,27.6948,27.622,27.6311,130500.0
2007-04-26 13:30:00,30.32,30.34,30.19,30.25,178000.0,27.6129,27.6311,27.4945,27.5491,178000.0
2007-04-26 14:00:00,30.26,30.42,30.21,30.4,113400.0,27.5582,27.7039,27.5127,27.6857,113400.0
2007-04-26 14:30:00,30.4,30.5,30.39,30.46,151200.0,27.6857,27.7768,27.6766,27.7404,151200.0
2007-04-26 15:00:00,30.45,30.76,30.45,30.71,430300.0,27.7312,28.0136,27.7312,27.968,430300.0
2007-04-26 15:30:00,30.72,30.76,30.58,30.6,714200.0,27.9771,28.0136,27.8496,27.8679,714200.0
2007-04-27 09:30:00,30.38,30.45,29.97,30.11,448000.0,27.6675,27.7312,27.2941,27.4216,448000.0
2007-04-27 10:00:00,30.12,30.4,30.05,30.18,336000.0,27.4307,27.6857,27.367,27.4854,336000.0
2007-04-27 10:30:00,30.19,30.24,29.88,30.02,266500.0,27.4945,27.54,27.2121,27.3396,266500.0
2007-04-27 11:00:00,30.01,30.15,29.97,30.1,218000.0,27.3305,27.458,27.2941,27.4125,218000.0
2007-04-27 11:30:00,30.1,30.11,29.98,30.08,141200.0,27.4125,27.4216,27.3032,27.3943,141200.0
2007-04-27 12:00:00,30.08,30.08,30.01,30.04,142200.0,27.3943,27.3943,27.3305,27.3579,142200.0
2007-04-27 12:30:00,30.05,30.13,30.01,30.07,142000.0,27.367,27.4398,27.3305,27.3852,142000.0
2007-04-27 13:00:00,30.06,30.15,30.05,30.07,207300.0,27.3761,27.458,27.367,27.3852,207300.0
2007-04-27 13:30:00,30.07,30.21,30.07,30.15,148800.0,27.3852,27.5127,27.3852,27.458,148800.0
2007-04-27 14:00:00,30.15,30.3,30.15,30.26,134600.0,27.458,27.5946,27.458,27.5582,134600.0
2007-04-27 14:30:00,30.25,30.25,30.14,30.18,178100.0,27.5491,27.5491,27.4489,27.4854,178100.0
2007-04-27 15:00:00,30.17,30.19,30.13,30.16,257900.0,27.4762,27.4945,27.4398,27.4671,257900.0
2007-04-27 15:30:00,30.16,30.25,30.09,30.16,411000.0,27.4671,27.5491,27.4034,27.4671,411000.0
2007-04-30 09:30:00,30.5,30.55,30.05,30.47,380800.0,27.7768,27.8223,27.367,27.7495,380800.0
2007-04-30 10:00:00,30.47,30.58,30.21,30.28,306800.0,27.7495,27.8496,27.5127,27.5764,306800.0
2007-04-30 10:30:00,30.27,30.44,30.18,30.36,236700.0,27.5673,27.7221,27.4854,27.6493,236700.0
2007-04-30 11:00:00,30.36,30.39,30.24,30.3,141200.0,27.6493,27.6766,27.54,27.5946,141200.0
2007-04-30 11:30:00,30.3,30.32,30.17,30.22,148500.0,27.5946,27.6129,27.4762,27.5218,148500.0
2007-04-30 12:00:00,30.22,30.33,30.19,30.33,78800.0,27.5218,27.622,27.4945,27.622,78800.0
2007-04-30 12:30:00,30.31,30.41,30.29,30.39,101600.0,27.6037,27.6948,27.5855,27.6766,101600.0
2007-04-30 13:00:00,30.38,30.41,30.31,30.33,83300.0,27.6675,27.6948,27.6037,27.622,83300.0
2007-04-30 13:30:00,30.32,30.35,30.26,30.3,74900.0,27.6129,27.6402,27.5582,27.5946,74900.0
2007-04-30 14:00:00,30.29,30.4,30.28,30.3,338000.0,27.5855,27.6857,27.5764,27.5946,338000.0
2007-04-30 14:30:00,30.29,30.3,29.94,30.04,386100.0,27.5855,27.5946,27.2668,27.3579,386100.0
2007-04-30 15:00:00,30.04,30.14,29.94,29.94,268700.0,27.3579,27.4489,27.2668,27.2668,268700.0
2007-04-30 15:30:00,29.94,29.96,29.74,29.85,505900.0,27.2668,27.285,27.0846,27.1848,505900.0
2007-05-01 09:30:00,29.7,29.97,29.35,29.4,424300.0,27.0482,27.2941,26.7295,26.775,424300.0
2007-05-01 10:00:00,29.39,29.47,28.84,28.92,798600.0,26.7659,26.8387,26.265,26.3379,798600.0
2007-05-01 10:30:00,28.91,29.49,28.9,29.45,333200.0,26.3287,26.857,26.3196,26.8205,333200.0
2007-05-01 11:00:00,29.45,29.52,29.22,29.22,272400.0,26.8205,26.8843,26.6111,26.6111,272400.0
2007-05-01 11:30:00,29.25,29.34,29.16,29.17,133100.0,26.6384,26.7204,26.5564,26.5655,133100.0
2007-05-01 12:00:00,29.16,29.3,29.11,29.26,107100.0,26.5564,26.6839,26.5109,26.6475,107100.0
2007-05-01 12:30:00,29.25,29.3,29.21,29.22,55600.0,26.6384,26.6839,26.602,26.6111,55600.0
2007-05-01 13:00:00,29.21,29.29,29.13,29.28,102800.0,26.602,26.6748,26.5291,26.6657,102800.0
2007-05-01 13:30:00,29.27,29.38,29.26,29.33,143100.0,26.6566,26.7568,26.6475,26.7112,143100.0
2007-05-01 14:00:00,29.33,29.41,29.24,29.39,211600.0,26.7112,26.7841,26.6293,26.7659,211600.0
2007-05-01 14:30:00,29.39,29.66,29.34,29.56,416300.0,26.7659,27.0118,26.7204,26.9207,416300.0
2007-05-01 15:00:00,29.56,29.62,29.37,29.38,195300.0,26.9207,26.9754,26.7477,26.7568,195300.0
2007-05-01 15:30:00,29.38,29.77,29.31,29.65,989700.0,26.7568,27.112,26.693,27.0027,989700.0
2007-05-02 09:30:00,29.57,30.02,29.57,29.61,220500.0,26.9298,27.3396,26.9298,26.9662,220500.0
2007-05-02 10:00:00,29.6,29.96,29.6,29.9,282000.0,26.9571,27.285,26.9571,27.2304,282000.0
2007-05-02 10:30:00,29.89,30.16,29.89,30.08,274500.0,27.2212,27.4671,27.2212,27.3943,274500.0
2007-05-02 11:00:00,30.08,30.18,29.96,29.99,128300.0,27.3943,27.4854,27.285,27.3123,128300.0
2007-05-02 11:30:00,29.98,30.05,29.94,30.03,224900.0,27.3032,27.367,27.2668,27.3487,224900.0
2007-05-02 12:00:00,30.03,30.04,29.97,30.0,79300.0,27.3487,27.3579,27.2941,27.3214,79300.0
2007-05-02 12:30:00,29.99,29.99,29.86,29.93,141000.0,27.3123,27.3123,27.1939,27.2577,141000.0
2007-05-02 13:00:00,29.95,29.97,29.9,29.95,45800.0,27.2759,27.2941,27.2304,27.2759,45800.0
2007-05-02 13:30:00,29.95,29.98,29.91,29.92,60200.0,27.2759,27.3032,27.2395,27.2486,60200.0
2007-05-02 14:00:00,29.92,29.95,29.87,29.91,104900.0,27.2486,27.2759,27.203,27.2395,104900.0
2007-05-02 14:30:00,29.91,29.93,29.85,29.88,112500.0,27.2395,27.2577,27.1848,27.2121,112500.0
2007-05-02 15:00:00,29.88,29.91,29.77,29.89,129000.0,27.2121,27.2395,27.112,27.2212,129000.0
2007-05-02 15:30:00,29.9,29.93,29.68,29.84,554900.0,27.2304,27.2577,27.03,27.1757,554900.0
2007-05-03 09:30:00,29.99,30.12,29.76,30.01,400800.0,27.3123,27.4307,27.1029,27.3305,400800.0
2007-05-03 10:00:00,30.02,30.12,29.92,29.98,281300.0,27.3396,27.4307,27.2486,27.3032,281300.0
2007-05-03 10:30:00,29.98,30.33,29.96,30.21,400600.0,27.3032,27.622,27.285,27.5127,400600.0
2007-05-03 11:00:00,30.21,30.24,30.04,30.11,181900.0,27.5127,27.54,27.3579,27.4216,181900.0
2007-05-03 11:30:00,30.12,30.15,30.06,30.12,113100.0,27.4307,27.458,27.3761,27.4307,113100.0
2007-05-03 12:00:00,30.12,30.12,29.93,29.95,107700.0,27.4307,27.4307,27.2577,27.2759,107700.0
2007-05-03 12:30:00,29.94,30.04,29.9,29.95,128400.0,27.2668,27.3579,27.2304,27.2759,128400.0
2007-05-03 13:00:00,29.96,29.99,29.8,29.87,125500.0,27.285,27.3123,27.1393,27.203,125500.0
2007-05-03 13:30:00,29.87,29.97,29.85,29.9,91500.0,27.203,27.2941,27.1848,27.2304,91500.0
2007-05-03 14:00:00,29.9,29.99,29.9,29.97,90500.0,27.2304,27.3123,27.2304,27.2941,90500.0
2007-05-03 14:30:00,29.98,29.99,29.89,29.98,119400.0,27.3032,27.3123,27.2212,27.3032,119400.0
2007-05-03 15:00:00,29.98,30.02,29.94,29.95,129500.0,27.3032,27.3396,27.2668,27.2759,129500.0
2007-05-03 15:30:00,29.95,29.97,29.85,29.93,251900.0,27.2759,27.2941,27.1848,27.2577,251900.0
2007-05-04 09:30:00,30.09,30.11,29.63,29.71,212900.0,27.4034,27.4216,26.9845,27.0573,212900.0
2007-05-04 10:00:00,29.7,30.02,29.67,30.0,249800.0,27.0482,27.3396,27.0209,27.3214,249800.0
2007-05-04 10:30:00,30.0,30.0,29.78,29.78,206500.0,27.3214,27.3214,27.1211,27.1211,206500.0
2007-05-04 11:00:00,29.77,29.8,29.52,29.55,212900.0,27.112,27.1393,26.8843,26.9116,212900.0
2007-05-04 11:30:00,29.56,29.7,29.56,29.65,103500.0,26.9207,27.0482,26.9207,27.0027,103500.0
2007-05-04 12:00:00,29.66,29.67,29.43,29.48,253900.0,27.0118,27.0209,26.8023,26.8479,253900.0
2007-05-04 12:30:00,29.48,29.63,29.42,29.6,199200.0,26.8479,26.9845,26.7932,26.9571,199200.0
2007-05-04 13:00:00,29.6,29.62,29.56,29.56,79600.0,26.9571,26.9754,26.9207,26.9207,79600.0
2007-05-04 13:30:00,29.57,29.6,29.48,29.5,88900.0,26.9298,26.9571,26.8479,26.8661,88900.0
2007-05-04 14:00:00,29.5,29.56,29.44,29.5,161800.0,26.8661,26.9207,26.8114,26.8661,161800.0
2007-05-04 14:30:00,29.5,29.57,29.45,29.56,149500.0,26.8661,26.9298,26.8205,26.9207,149500.0
2007-05-04 15:00:00,29.55,29.61,29.53,29.57,183000.0,26.9116,26.9662,26.8934,26.9298,183000.0
2007-05-04 15:30:00,29.57,29.59,29.44,29.55,360500.0,26.9298,26.948,26.8114,26.9116,360500.0
2007-05-07 09:30:00,29.46,29.78,29.46,29.48,222000.0,26.8296,27.1211,26.8296,26.8479,222000.0
2007-05-07 10:00:00,29.45,29.47,29.14,29.14,268800.0,26.8205,26.8387,26.5382,26.5382,268800.0
2007-05-07 10:30:00,29.15,29.23,29.03,29.23,340500.0,26.5473,26.6202,26.438,26.6202,340500.0
2007-05-07 11:00:00,29.24,29.29,29.21,29.24,129100.0,26.6293,26.6748,26.602,26.6293,129100.0
2007-05-07 11:30:00,29.24,29.33,29.22,29.26,208100.0,26.6293,26.7112,26.6111,26.6475,208100.0
2007-05-07 12:00:00,29.26,29.29,29.15,29.17,144900.0,26.6475,26.6748,26.5473,26.5655,144900.0
2007-05-07 12:30:00,29.18,29.19,29.09,29.09,133600.0,26.5746,26.5837,26.4927,26.4927,133600.0
2007-05-07 13:00:00,29.09,29.11,29.01,29.03,179100.0,26.4927,26.5109,26.4198,26.438,179100.0
2007-05-07 13:30:00,29.03,29.06,29.0,29.01,152000.0,26.438,26.4654,26.4107,26.4198,152000.0
2007-05-07 14:00:00,29.01,29.17,29.0,29.15,142700.0,26.4198,26.5655,26.4107,26.5473,142700.0
2007-05-07 14:30:00,29.15,29.21,29.08,29.09,157200.0,26.5473,26.602,26.4836,26.4927,157200.0
2007-05-07 15:00:00,29.09,29.1,28.88,28.96,271400.0,26.4927,26.5018,26.3014,26.3743,271400.0
2007-05-07 15:30:00,28.96,29.04,28.94,28.94,421600.0,26.3743,26.4471,26.3561,26.3561,421600.0
2007-05-08 09:30:00,28.8,28.8,28.5,28.66,404900.0,26.2286,26.2286,25.9554,26.1011,404900.0
2007-05-08 10:00:00,28.67,28.85,28.5,28.85,241400.0,26.1102,26.2741,25.9554,26.2741,241400.0
2007-05-08 10:30:00,28.84,29.06,28.72,28.97,237700.0,26.265,26.4654,26.1557,26.3834,237700.0
2007-05-08 11:00:00,28.99,29.16,28.95,29.03,247100.0,26.4016,26.5564,26.3652,26.438,247100.0
2007-05-08 11:30:00,29.03,29.05,28.88,28.95,119000.0,26.438,26.4562,26.3014,26.3652,119000.0
2007-05-08 12:00:00,28.94,29.14,28.93,29.14,87200.0,26.3561,26.5382,26.347,26.5382,87200.0
2007-05-08 12:30:00,29.13,29.35,29.13,29.35,211100.0,26.5291,26.7295,26.5291,26.7295,211100.0
2007-05-08 13:00:00,29.34,29.38,29.25,29.3,112800.0,26.7204,26.7568,26.6384,26.6839,112800.0
2007-05-08 13:30:00,29.29,29.31,29.22,29.26,79600.0,26.6748,26.693,26.6111,26.6475,79600.0
2007-05-08 14:00:00,29.25,29.31,29.24,29.3,99300.0,26.6384,26.693,26.6293,26.6839,99300.0
2007-05-08 14:30:00,29.31,29.34,29.13,29.15,102000.0,26.693,26.7204,26.5291,26.5473,102000.0
2007-05-08 15:00:00,29.15,29.34,29.15,29.26,165300.0,26.5473,26.7204,26.5473,26.6475,165300.0
2007-05-08 15:30:00,29.25,29.26,29.18,29.25,251000.0,26.6384,26.6475,26.5746,26.6384,251000.0
2007-05-09 09:30:00,28.8,29.25,28.66,29.09,725200.0,26.2286,26.6384,26.1011,26.4927,725200.0
2007-05-09 10:00:00,29.1,29.14,29.01,29.07,227100.0,26.5018,26.5382,26.4198,26.4745,227100.0
2007-05-09 10:30:00,29.07,29.1,28.77,28.77,233500.0,26.4745,26.5018,26.2012,26.2012,233500.0
2007-05-09 11:00:00,28.77,28.99,28.77,28.86,167700.0,26.2012,26.4016,26.2012,26.2832,167700.0
2007-05-09 11:30:00,28.86,28.96,28.82,28.82,135500.0,26.2832,26.3743,26.2468,26.2468,135500.0
2007-05-09 12:00:00,28.82,28.97,28.82,28.96,176300.0,26.2468,26.3834,26.2468,26.3743,176300.0
2007-05-09 12:30:00,28.97,29.1,28.89,28.94,230000.0,26.3834,26.5018,26.3105,26.3561,230000.0
2007-05-09 13:00:00,28.94,29.08,28.92,29.01,116500.0,26.3561,26.4836,26.3379,26.4198,116500.0
2007-05-09 13:30:00,29.01,29.06,28.95,29.06,125700.0,26.4198,26.4654,26.3652,26.4654,125700.0
2007-05-09 14:00:00,29.06,29.1,28.83,28.9,306500.0,26.4654,26.5018,26.2559,26.3196,306500.0
2007-05-09 14:30:00,28.91,29.17,28.79,29.04,413800.0,26.3287,26.5655,26.2195,26.4471,413800.0
2007-05-09 15:00:00,29.04,29.07,28.85,29.01,230900.0,26.4471,26.4745,26.2741,26.4198,230900.0
2007-05-09 15:30:00,29.0,29.18,28.94,29.05,350500.0,26.4107,26.5746,26.3561,26.4562,350500.0
2007-05-10 09:30:00,28.79,28.87,28.53,28.7,358900.0,26.2195,26.2923,25.9827,26.1375,358900.0
2007-05-10 10:00:00,28.7,28.76,28.58,28.66,177700.0,26.1375,26.1921,26.0282,26.1011,177700.0
2007-05-10 10:30:00,28.65,28.67,28.55,28.57,173700.0,26.092,26.1102,26.0009,26.0191,173700.0
2007-05-10 11:00:00,28.56,28.57,28.31,28.36,271400.0,26.01,26.0191,25.7823,25.8279,271400.0
2007-05-10 11:30:00,28.35,28.47,28.3,28.3,176200.0,25.8187,25.928,25.7732,25.7732,176200.0
2007-05-10 12:00:00,28.3,28.36,28.16,28.32,239800.0,25.7732,25.8279,25.6457,25.7914,239800.0
2007-05-10 12:30:00,28.32,28.33,28.22,28.27,119400.0,25.7914,25.8005,25.7004,25.7459,119400.0
2007-05-10 13:00:00,28.27,28.27,28.12,28.22,131800.0,25.7459,25.7459,25.6093,25.7004,131800.0
2007-05-10 13:30:00,28.21,28.24,28.11,28.22,191800.0,25.6912,25.7186,25.6002,25.7004,191800.0
2007-05-10 14:00:00,28.22,28.4,28.21,28.37,223800.0,25.7004,25.8643,25.6912,25.837,223800.0
2007-05-10 14:30:00,28.35,28.43,28.27,28.32,150400.0,25.8187,25.8916,25.7459,25.7914,150400.0
2007-05-10 15:00:00,28.33,28.34,28.19,28.27,106400.0,25.8005,25.8096,25.673,25.7459,106400.0
2007-05-10 15:30:00,28.28,28.29,28.14,28.24,363100.0,25.755,25.7641,25.6275,25.7186,363100.0
2007-05-11 09:30:00,28.52,28.74,28.39,28.42,286300.0,25.9736,26.1739,25.8552,25.8825,286300.0
2007-05-11 10:00:00,28.41,28.47,28.3,28.38,147900.0,25.8734,25.928,25.7732,25.8461,147900.0
2007-05-11 10:30:00,28.39,28.5,28.31,28.49,106600.0,25.8552,25.9554,25.7823,25.9462,106600.0
2007-05-11 11:00:00,28.5,28.53,28.42,28.44,109400.0,25.9554,25.9827,25.8825,25.9007,109400.0
2007-05-11 11:30:00,28.44,28.49,28.23,28.24,111300.0,25.9007,25.9462,25.7095,25.7186,111300.0
2007-05-11 12:00:00,28.24,28.34,28.21,28.26,124600.0,25.7186,25.8096,25.6912,25.7368,124600.0
2007-05-11 12:30:00,28.26,28.3,28.11,28.14,129300.0,25.7368,25.7732,25.6002,25.6275,129300.0
2007-05-11 13:00:00,28.16,28.22,28.1,28.21,106400.0,25.6457,25.7004,25.5911,25.6912,106400.0
2007-05-11 13:30:00,28.2,28.21,28.05,28.08,170400.0,25.6821,25.6912,25.5455,25.5729,170400.0
2007-05-11 14:00:00,28.09,28.09,28.03,28.04,121200.0,25.582,25.582,25.5273,25.5364,121200.0
2007-05-11 14:30:00,28.04,28.08,28.03,28.04,82200.0,25.5364,25.5729,25.5273,25.5364,82200.0
2007-05-11 15:00:00,28.04,28.12,28.02,28.1,107800.0,25.5364,25.6093,25.5182,25.5911,107800.0
2007-05-11 15:30:00,28.09,28.2,28.09,28.18,278700.0,25.582,25.6821,25.582,25.6639,278700.0
2007-05-14 09:30:00,28.3,28.3,27.9,27.93,228600.0,25.7732,25.7732,25.4089,25.4362,228600.0
2007-05-14 10:00:00,27.94,27.94,27.72,27.73,342700.0,25.4454,25.4454,25.245,25.2541,342700.0
2007-05-14 10:30:00,27.73,27.93,27.72,27.9,163200.0,25.2541,25.4362,25.245,25.4089,163200.0
2007-05-14 11:00:00,27.9,27.94,27.8,27.86,107500.0,25.4089,25.4454,25.3179,25.3725,107500.0
2007-05-14 11:30:00,27.85,27.93,27.83,27.91,133800.0,25.3634,25.4362,25.3452,25.418,133800.0
2007-05-14 12:00:00,27.91,28.0,27.9,27.93,177700.0,25.418,25.5,25.4089,25.4362,177700.0
2007-05-14 12:30:00,27.93,28.0,27.89,27.92,193000.0,25.4362,25.5,25.3998,25.4271,193000.0
2007-05-14 13:00:00,27.92,27.94,27.83,27.86,116300.0,25.4271,25.4454,25.3452,25.3725,116300.0
2007-05-14 13:30:00,27.86,27.87,27.71,27.76,159200.0,25.3725,25.3816,25.2359,25.2814,159200.0
2007-05-14 14:00:00,27.76,27.78,27.68,27.78,121600.0,25.2814,25.2996,25.2086,25.2996,121600.0
2007-05-14 14:30:00,27.78,27.81,27.74,27.78,103400.0,25.2996,25.327,25.2632,25.2996,103400.0
2007-05-14 15:00:00,27.78,27.92,27.75,27.9,215600.0,25.2996,25.4271,25.2723,25.4089,215600.0
2007-05-14 15:30:00,27.9,27.98,27.83,27.9,326000.0,25.4089,25.4818,25.3452,25.4089,326000.0
2007-05-15 09:30:00,27.93,28.11,27.62,27.87,209500.0,25.4362,25.6002,25.1539,25.3816,209500.0
2007-05-15 10:00:00,27.88,28.2,27.8,28.1,520300.0,25.3907,25.6821,25.3179,25.5911,520300.0
2007-05-15 10:30:00,28.09,28.2,28.02,28.02,170600.0,25.582,25.6821,25.5182,25.5182,170600.0
2007-05-15 11:00:00,28.02,28.16,27.97,28.14,195900.0,25.5182,25.6457,25.4727,25.6275,195900.0
2007-05-15 11:30:00,28.14,28.29,28.1,28.23,234900.0,25.6275,25.7641,25.5911,25.7095,234900.0
2007-05-15 12:00:00,28.23,28.24,28.16,28.21,214500.0,25.7095,25.7186,25.6457,25.6912,214500.0
2007-05-15 12:30:00,28.2,28.29,28.14,28.17,202000.0,25.6821,25.7641,25.6275,25.6548,202000.0
2007-05-15 13:00:00,28.17,28.23,28.08,28.08,285300.0,25.6548,25.7095,25.5729,25.5729,285300.0
2007-05-15 13:30:00,28.09,28.13,27.84,28.03,270300.0,25.582,25.6184,25.3543,25.5273,270300.0
2007-05-15 14:00:00,28.03,28.05,27.91,27.99,152000.0,25.5273,25.5455,25.418,25.4909,152000.0
2007-05-15 14:30:00,27.99,28.04,27.85,28.02,167100.0,25.4909,25.5364,25.3634,25.5182,167100.0
2007-05-15 15:00:00,28.01,28.05,27.89,28.0,201300.0,25.5091,25.5455,25.3998,25.5,201300.0
2007-05-15 15:30:00,28.0,28.03,27.88,27.98,332300.0,25.5,25.5273,25.3907,25.4818,332300.0
2007-05-16 09:30:00,28.04,28.23,28.04,28.1,248400.0,25.5364,25.7095,25.5364,25.5911,248400.0
2007-05-16 10:00:00,28.12,28.15,27.93,28.03,162000.0,25.6093,25.6366,25.4362,25.5273,162000.0
2007-05-16 10:30:00,28.03,28.03,27.68,27.76,241700.0,25.5273,25.5273,25.2086,25.2814,241700.0
2007-05-16 11:00:00,27.75,27.83,27.67,27.82,136300.0,25.2723,25.3452,25.1995,25.3361,136300.0
2007-05-16 11:30:00,27.82,27.92,27.78,27.88,110500.0,25.3361,25.4271,25.2996,25.3907,110500.0
2007-05-16 12:00:00,27.89,27.9,27.8,27.85,89900.0,25.3998,25.4089,25.3179,25.3634,89900.0
2007-05-16 12:30:00,27.87,27.89,27.75,27.89,94900.0,25.3816,25.3998,25.2723,25.3998,94900.0
2007-05-16 13:00:00,27.88,27.97,27.8,27.94,60700.0,25.3907,25.4727,25.3179,25.4454,60700.0
2007-05-16 13:30:00,27.95,28.06,27.92,28.03,104000.0,25.4545,25.5546,25.4271,25.5273,104000.0
2007-05-16 14:00:00,28.03,28.14,27.99,28.04,136400.0,25.5273,25.6275,25.4909,25.5364,136400.0
2007-05-16 14:30:00,28.04,28.1,28.04,28.06,46500.0,25.5364,25.5911,25.5364,25.5546,46500.0
2007-05-16 15:00:00,28.06,28.06,27.98,28.02,81400.0,25.5546,25.5546,25.4818,25.5182,81400.0
2007-05-16 15:30:00,28.03,28.24,28.02,28.22,268700.0,25.5273,25.7186,25.5182,25.7004,268700.0
2007-05-17 09:30:00,28.18,28.43,28.11,28.28,230400.0,25.6639,25.8916,25.6002,25.755,230400.0
2007-05-17 10:00:00,28.28,28.59,28.23,28.56,333400.0,25.755,26.0373,25.7095,26.01,333400.0
2007-05-17 10:30:00,28.55,28.58,28.35,28.46,170200.0,26.0009,26.0282,25.8187,25.9189,170200.0
2007-05-17 11:00:00,28.47,28.55,28.45,28.45,185800.0,25.928,26.0009,25.9098,25.9098,185800.0
2007-05-17 11:30:00,28.45,28.7,28.45,28.64,138700.0,25.9098,26.1375,25.9098,26.0829,138700.0
2007-05-17 12:00:00,28.64,28.66,28.44,28.5,123200.0,26.0829,26.1011,25.9007,25.9554,123200.0
2007-05-17 12:30:00,28.5,28.5,28.37,28.4,89600.0,25.9554,25.9554,25.837,25.8643,89600.0
2007-05-17 13:00:00,28.4,28.46,28.34,28.45,48700.0,25.8643,25.9189,25.8096,25.9098,48700.0
2007-05-17 13:30:00,28.46,28.56,28.46,28.52,93600.0,25.9189,26.01,25.9189,25.9736,93600.0
2007-05-17 14:00:00,28.52,28.72,28.51,28.69,131900.0,25.9736,26.1557,25.9645,26.1284,131900.0
2007-05-17 14:30:00,28.69,28.77,28.66,28.73,133700.0,26.1284,26.2012,26.1011,26.1648,133700.0
2007-05-17 15:00:00,28.74,28.84,28.7,28.76,231000.0,26.1739,26.265,26.1375,26.1921,231000.0
2007-05-17 15:30:00,28.76,28.82,28.63,28.69,424700.0,26.1921,26.2468,26.0737,26.1284,424700.0
2007-05-18 09:30:00,28.8,29.44,28.55,28.7,338300.0,26.2286,26.8114,26.0009,26.1375,338300.0
2007-05-18 10:00:00,28.68,28.83,28.57,28.76,149000.0,26.1193,26.2559,26.0191,26.1921,149000.0
2007-05-18 10:30:00,28.76,28.78,28.61,28.7,172600.0,26.1921,26.2104,26.0555,26.1375,172600.0
2007-05-18 11:00:00,28.71,28.71,28.6,28.61,134800.0,26.1466,26.1466,26.0464,26.0555,134800.0
2007-05-18 11:30:00,28.61,28.71,28.46,28.49,126800.0,26.0555,26.1466,25.9189,25.9462,126800.0
2007-05-18 12:00:00,28.5,28.57,28.49,28.51,103600.0,25.9554,26.0191,25.9462,25.9645,103600.0
2007-05-18 12:30:00,28.5,28.71,28.49,28.61,92500.0,25.9554,26.1466,25.9462,26.0555,92500.0
2007-05-18 13:00:00,28.61,28.65,28.53,28.57,87300.0,26.0555,26.092,25.9827,26.0191,87300.0
2007-05-18 13:30:00,28.58,28.59,28.43,28.45,111000.0,26.0282,26.0373,25.8916,25.9098,111000.0
2007-05-18 14:00:00,28.45,28.62,28.44,28.52,99900.0,25.9098,26.0646,25.9007,25.9736,99900.0
2007-05-18 14:30:00,28.49,28.51,28.34,28.46,107300.0,25.9462,25.9645,25.8096,25.9189,107300.0
2007-05-18 15:00:00,28.47,28.55,28.43,28.53,63400.0,25.928,26.0009,25.8916,25.9827,63400.0
2007-05-18 15:30:00,28.52,28.6,28.47,28.56,147700.0,25.9736,26.0464,25.928,26.01,147700.0
2007-05-21 09:30:00,28.51,28.94,28.47,28.79,183900.0,25.9645,26.3561,25.928,26.2195,183900.0
2007-05-21 10:00:00,28.8,28.93,28.69,28.75,187700.0,26.2286,26.347,26.1284,26.183,187700.0
2007-05-21 10:30:00,28.75,28.94,28.74,28.91,142900.0,26.183,26.3561,26.1739,26.3287,142900.0
2007-05-21 11:00:00,28.92,28.99,28.8,28.91,129500.0,26.3379,26.4016,26.2286,26.3287,129500.0
2007-05-21 11:30:00,28.92,29.07,28.82,29.04,134700.0,26.3379,26.4745,26.2468,26.4471,134700.0
2007-05-21 12:00:00,29.04,29.16,29.01,29.09,153000.0,26.4471,26.5564,26.4198,26.4927,153000.0
2007-05-21 12:30:00,29.09,29.13,28.98,29.0,156400.0,26.4927,26.5291,26.3925,26.4107,156400.0
2007-05-21 13:00:00,29.0,29.03,28.96,28.99,132600.0,26.4107,26.438,26.3743,26.4016,132600.0
2007-05-21 13:30:00,28.98,29.01,28.89,28.99,78400.0,26.3925,26.4198,26.3105,26.4016,78400.0
2007-05-21 14:00:00,28.99,29.07,28.99,29.02,141800.0,26.4016,26.4745,26.4016,26.4289,141800.0
2007-05-21 14:30:00,29.03,29.05,28.92,28.96,97500.0,26.438,26.4562,26.3379,26.3743,97500.0
2007-05-21 15:00:00,28.96,28.98,28.75,28.75,136700.0,26.3743,26.3925,26.183,26.183,136700.0
2007-05-21 15:30:00,28.75,28.81,28.71,28.77,215800.0,26.183,26.2377,26.1466,26.2012,215800.0
2007-05-22 09:30:00,28.8,29.17,28.31,29.08,199200.0,26.2286,26.5655,25.7823,26.4836,199200.0
2007-05-22 10:00:00,29.09,29.4,29.09,29.39,281800.0,26.4927,26.775,26.4927,26.7659,281800.0
2007-05-22 10:30:00,29.4,29.74,29.36,29.69,594000.0,26.775,27.0846,26.7386,27.0391,594000.0
2007-05-22 11:00:00,29.7,30.15,29.69,30.05,644600.0,27.0482,27.458,27.0391,27.367,644600.0
2007-05-22 11:30:00,30.04,30.16,29.86,29.89,475400.0,27.3579,27.4671,27.1939,27.2212,475400.0
2007-05-22 12:00:00,29.89,29.95,29.81,29.95,226100.0,27.2212,27.2759,27.1484,27.2759,226100.0
2007-05-22 12:30:00,29.95,30.03,29.87,30.01,155800.0,27.2759,27.3487,27.203,27.3305,155800.0
2007-05-22 13:00:00,30.0,30.04,29.93,30.04,145600.0,27.3214,27.3579,27.2577,27.3579,145600.0
2007-05-22 13:30:00,30.03,30.15,30.03,30.08,264000.0,27.3487,27.458,27.3487,27.3943,264000.0
2007-05-22 14:00:00,30.08,30.15,30.0,30.14,218800.0,27.3943,27.458,27.3214,27.4489,218800.0
2007-05-22 14:30:00,30.14,30.15,30.06,30.14,219600.0,27.4489,27.458,27.3761,27.4489,219600.0
2007-05-22 15:00:00,30.14,30.25,30.03,30.11,296000.0,27.4489,27.5491,27.3487,27.4216,296000.0
2007-05-22 15:30:00,30.11,30.25,30.09,30.22,602200.0,27.4216,27.5491,27.4034,27.5218,602200.0
2007-05-23 09:30:00,30.88,30.9,30.31,30.68,605700.0,28.1229,28.1411,27.6037,27.9407,605700.0
2007-05-23 10:00:00,30.67,30.79,30.41,30.43,351100.0,27.9316,28.0409,27.6948,27.713,351100.0
2007-05-23 10:30:00,30.42,30.49,30.2,30.31,317200.0,27.7039,27.7677,27.5036,27.6037,317200.0
2007-05-23 11:00:00,30.29,30.31,29.88,29.94,440300.0,27.5855,27.6037,27.2121,27.2668,440300.0
2007-05-23 11:30:00,29.94,30.01,29.83,29.87,250700.0,27.2668,27.3305,27.1666,27.203,250700.0
2007-05-23 12:00:00,29.87,29.94,29.87,29.92,79000.0,27.203,27.2668,27.203,27.2486,79000.0
2007-05-23 12:30:00,29.93,30.03,29.92,30.02,80600.0,27.2577,27.3487,27.2486,27.3396,80600.0
2007-05-23 13:00:00,30.02,30.17,30.01,30.1,88200.0,27.3396,27.4762,27.3305,27.4125,88200.0
2007-05-23 13:30:00,30.1,30.15,29.95,29.95,76100.0,27.4125,27.458,27.2759,27.2759,76100.0
2007-05-23 14:00:00,29.97,30.0,29.7,29.7,167100.0,27.2941,27.3214,27.0482,27.0482,167100.0
2007-05-23 14:30:00,29.72,29.95,29.7,29.86,280500.0,27.0664,27.2759,27.0482,27.1939,280500.0
2007-05-23 15:00:00,29.86,29.88,29.74,29.79,229000.0,27.1939,27.2121,27.0846,27.1302,229000.0
2007-05-23 15:30:00,29.77,29.79,29.64,29.69,423100.0,27.112,27.1302,26.9936,27.0391,423100.0
2007-05-24 09:30:00,29.6,30.13,29.55,29.7,539900.0,26.9571,27.4398,26.9116,27.0482,539900.0
2007-05-24 10:00:00,29.71,31.15,29.71,30.63,1977900.0,27.0573,28.3687,27.0573,27.8952,1977900.0
2007-05-24 10:30:00,30.63,30.66,29.88,29.91,779600.0,27.8952,27.9225,27.2121,27.2395,779600.0
2007-05-24 11:00:00,29.91,30.08,29.64,29.66,538900.0,27.2395,27.3943,26.9936,27.0118,538900.0
2007-05-24 11:30:00,29.66,30.13,29.65,30.08,295600.0,27.0118,27.4398,27.0027,27.3943,295600.0
2007-05-24 12:00:00,30.07,30.2,29.98,30.12,255700.0,27.3852,27.5036,27.3032,27.4307,255700.0
2007-05-24 12:30:00,30.12,30.18,29.96,30.12,230700.0,27.4307,27.4854,27.285,27.4307,230700.0
2007-05-24 13:00:00,30.12,30.28,30.08,30.15,235200.0,27.4307,27.5764,27.3943,27.458,235200.0
2007-05-24 13:30:00,30.15,30.18,29.9,30.18,181900.0,27.458,27.4854,27.2304,27.4854,181900.0
2007-05-24 14:00:00,30.19,30.2,29.97,30.0,181200.0,27.4945,27.5036,27.2941,27.3214,181200.0
2007-05-24 14:30:00,30.0,30.14,29.96,30.03,200900.0,27.3214,27.4489,27.285,27.3487,200900.0
2007-05-24 15:00:00,30.03,30.15,29.99,30.05,222500.0,27.3487,27.458,27.3123,27.367,222500.0
2007-05-24 15:30:00,30.06,30.16,30.0,30.08,418500.0,27.3761,27.4671,27.3214,27.3943,418500.0
2007-05-25 09:30:00,30.19,30.65,30.02,30.52,540100.0,27.4945,27.9134,27.3396,27.795,540100.0
2007-05-25 10:00:00,30.5,30.53,29.98,30.16,673100.0,27.7768,27.8041,27.3032,27.4671,673100.0
2007-05-25 10:30:00,30.16,30.27,30.01,30.02,190400.0,27.4671,27.5673,27.3305,27.3396,190400.0
2007-05-25 11:00:00,30.01,30.13,29.84,29.88,216500.0,27.3305,27.4398,27.1757,27.2121,216500.0
2007-05-25 11:30:00,29.88,30.0,29.81,29.83,135100.0,27.2121,27.3214,27.1484,27.1666,135100.0
2007-05-25 12:00:00,29.82,29.88,29.63,29.69,219200.0,27.1575,27.2121,26.9845,27.0391,219200.0
2007-05-25 12:30:00,29.69,29.89,29.68,29.81,148600.0,27.0391,27.2212,27.03,27.1484,148600.0
2007-05-25 13:00:00,29.8,29.9,29.8,29.86,101400.0,27.1393,27.2304,27.1393,27.1939,101400.0
2007-05-25 13:30:00,29.87,29.88,29.75,29.86,67400.0,27.203,27.2121,27.0937,27.1939,67400.0
2007-05-25 14:00:00,29.86,29.92,29.76,29.78,135500.0,27.1939,27.2486,27.1029,27.1211,135500.0
2007-05-25 14:30:00,29.79,29.96,29.76,29.92,142600.0,27.1302,27.285,27.1029,27.2486,142600.0
2007-05-25 15:00:00,29.92,29.96,29.87,29.89,114700.0,27.2486,27.285,27.203,27.2212,114700.0
2007-05-25 15:30:00,29.89,29.99,29.87,29.96,206800.0,27.2212,27.3123,27.203,27.285,206800.0
2007-05-29 09:30:00,29.96,30.35,29.92,30.34,376400.0,27.285,27.6402,27.2486,27.6311,376400.0
2007-05-29 10:00:00,30.33,30.35,30.03,30.09,266500.0,27.622,27.6402,27.3487,27.4034,266500.0
2007-05-29 10:30:00,30.09,30.25,30.07,30.17,146800.0,27.4034,27.5491,27.3852,27.4762,146800.0
2007-05-29 11:00:00,30.17,30.17,30.04,30.08,84500.0,27.4762,27.4762,27.3579,27.3943,84500.0
2007-05-29 11:30:00,30.08,30.12,29.92,29.96,89400.0,27.3943,27.4307,27.2486,27.285,89400.0
2007-05-29 12:00:00,29.96,29.96,29.76,29.78,150300.0,27.285,27.285,27.1029,27.1211,150300.0
2007-05-29 12:30:00,29.78,29.9,29.74,29.85,99600.0,27.1211,27.2304,27.0846,27.1848,99600.0
2007-05-29 13:00:00,29.87,29.91,29.72,29.82,113500.0,27.203,27.2395,27.0664,27.1575,113500.0
2007-05-29 13:30:00,29.83,29.85,29.72,29.82,70700.0,27.1666,27.1848,27.0664,27.1575,70700.0
2007-05-29 14:00:00,29.81,29.83,29.73,29.76,82800.0,27.1484,27.1666,27.0755,27.1029,82800.0
2007-05-29 14:30:00,29.76,29.82,29.72,29.79,88100.0,27.1029,27.1575,27.0664,27.1302,88100.0
2007-05-29 15:00:00,29.79,29.87,29.78,29.79,114800.0,27.1302,27.203,27.1211,27.1302,114800.0
2007-05-29 15:30:00,29.79,29.92,29.75,29.85,270800.0,27.1302,27.2486,27.0937,27.1848,270800.0
2007-05-30 09:30:00,29.6,29.65,29.36,29.52,343500.0,26.9571,27.0027,26.7386,26.8843,343500.0
2007-05-30 10:00:00,29.56,29.7,29.48,29.52,178100.0,26.9207,27.0482,26.8479,26.8843,178100.0
2007-05-30 10:30:00,29.53,29.58,29.48,29.52,172800.0,26.8934,26.9389,26.8479,26.8843,172800.0
2007-05-30 11:00:00,29.53,29.56,29.47,29.51,149600.0,26.8934,26.9207,26.8387,26.8752,149600.0
2007-05-30 11:30:00,29.51,29.56,29.49,29.5,155200.0,26.8752,26.9207,26.857,26.8661,155200.0
2007-05-30 12:00:00,29.5,29.71,29.49,29.71,220500.0,26.8661,27.0573,26.857,27.0573,220500.0
2007-05-30 12:30:00,29.73,29.79,29.7,29.79,136500.0,27.0755,27.1302,27.0482,27.1302,136500.0
2007-05-30 13:00:00,29.79,29.79,29.66,29.73,122200.0,27.1302,27.1302,27.0118,27.0755,122200.0
2007-05-30 13:30:00,29.72,29.74,29.57,29.7,143900.0,27.0664,27.0846,26.9298,27.0482,143900.0
2007-05-30 14:00:00,29.71,29.71,29.46,29.65,354000.0,27.0573,27.0573,26.8296,27.0027,354000.0
2007-05-30 14:30:00,29.65,29.85,29.6,29.8,173700.0,27.0027,27.1848,26.9571,27.1393,173700.0
2007-05-30 15:00:00,29.82,29.84,29.7,29.78,233800.0,27.1575,27.1757,27.0482,27.1211,233800.0
2007-05-30 15:30:00,29.79,29.87,29.69,29.79,416600.0,27.1302,27.203,27.0391,27.1302,416600.0
2007-05-31 09:30:00,29.82,30.0,29.51,29.55,286600.0,27.1575,27.3214,26.8752,26.9116,286600.0
2007-05-31 10:00:00,29.57,29.66,29.32,29.36,386000.0,26.9298,27.0118,26.7021,26.7386,386000.0
2007-05-31 10:30:00,29.38,29.41,29.28,29.3,410100.0,26.7568,26.7841,26.6657,26.6839,410100.0
2007-05-31 11:00:00,29.29,29.3,29.18,29.18,317100.0,26.6748,26.6839,26.5746,26.5746,317100.0
2007-05-31 11:30:00,29.18,29.32,29.17,29.28,208900.0,26.5746,26.7021,26.5655,26.6657,208900.0
2007-05-31 12:00:00,29.27,29.34,29.24,29.32,190300.0,26.6566,26.7204,26.6293,26.7021,190300.0
2007-05-31 12:30:00,29.32,29.33,29.19,29.32,242900.0,26.7021,26.7112,26.5837,26.7021,242900.0
2007-05-31 13:00:00,29.32,29.37,29.15,29.15,175200.0,26.7021,26.7477,26.5473,26.5473,175200.0
2007-05-31 13:30:00,29.17,29.27,29.12,29.25,147800.0,26.5655,26.6566,26.52,26.6384,147800.0
2007-05-31 14:00:00,29.25,29.35,29.21,29.33,323100.0,26.6384,26.7295,26.602,26.7112,323100.0
2007-05-31 14:30:00,29.33,29.38,29.26,29.31,222000.0,26.7112,26.7568,26.6475,26.693,222000.0
2007-05-31 15:00:00,29.31,29.37,29.3,29.3,334600.0,26.693,26.7477,26.6839,26.6839,334600.0
2007-05-31 15:30:00,29.31,29.37,29.17,29.36,679200.0,26.693,26.7477,26.5655,26.7386,679200.0
2007-06-01 09:30:00,29.37,29.49,29.11,29.17,461900.0,26.7477,26.857,26.5109,26.5655,461900.0
2007-06-01 10:00:00,29.16,29.17,28.93,29.01,501400.0,26.5564,26.5655,26.347,26.4198,501400.0
2007-06-01 10:30:00,29.01,29.14,28.93,29.09,222100.0,26.4198,26.5382,26.347,26.4927,222100.0
2007-06-01 11:00:00,29.09,29.18,28.98,29.1,287600.0,26.4927,26.5746,26.3925,26.5018,287600.0
2007-06-01 11:30:00,29.1,29.15,29.05,29.08,179200.0,26.5018,26.5473,26.4562,26.4836,179200.0
2007-06-01 12:00:00,29.09,29.11,28.93,29.04,140800.0,26.4927,26.5109,26.347,26.4471,140800.0
2007-06-01 12:30:00,29.05,29.08,28.93,28.96,126000.0,26.4562,26.4836,26.347,26.3743,126000.0
2007-06-01 13:00:00,28.95,28.95,28.82,28.89,242500.0,26.3652,26.3652,26.2468,26.3105,242500.0
2007-06-01 13:30:00,28.88,28.91,28.82,28.85,169000.0,26.3014,26.3287,26.2468,26.2741,169000.0
2007-06-01 14:00:00,28.84,28.91,28.8,28.83,204100.0,26.265,26.3287,26.2286,26.2559,204100.0
2007-06-01 14:30:00,28.83,28.83,28.71,28.77,132800.0,26.2559,26.2559,26.1466,26.2012,132800.0
2007-06-01 15:00:00,28.77,28.78,28.69,28.71,247500.0,26.2012,26.2104,26.1284,26.1466,247500.0
2007-06-01 15:30:00,28.71,28.76,28.65,28.76,470900.0,26.1466,26.1921,26.092,26.1921,470900.0
2007-06-04 09:30:00,28.67,29.0,28.63,28.67,342200.0,26.1102,26.4107,26.0737,26.1102,342200.0
2007-06-04 10:00:00,28.67,28.71,28.56,28.57,303500.0,26.1102,26.1466,26.01,26.0191,303500.0
2007-06-04 10:30:00,28.58,28.61,28.48,28.54,193400.0,26.0282,26.0555,25.9371,25.9918,193400.0
2007-06-04 11:00:00,28.54,28.76,28.54,28.75,132100.0,25.9918,26.1921,25.9918,26.183,132100.0
2007-06-04 11:30:00,28.75,28.97,28.72,28.86,357500.0,26.183,26.3834,26.1557,26.2832,357500.0
2007-06-04 12:00:00,28.87,28.9,28.82,28.89,109300.0,26.2923,26.3196,26.2468,26.3105,109300.0
2007-06-04 12:30:00,28.89,28.93,28.83,28.86,149300.0,26.3105,26.347,26.2559,26.2832,149300.0
2007-06-04 13:00:00,28.86,28.9,28.79,28.81,79400.0,26.2832,26.3196,26.2195,26.2377,79400.0
2007-06-04 13:30:00,28.8,28.87,28.79,28.86,134200.0,26.2286,26.2923,26.2195,26.2832,134200.0
2007-06-04 14:00:00,28.86,28.89,28.79,28.82,186400.0,26.2832,26.3105,26.2195,26.2468,186400.0
2007-06-04 14:30:00,28.81,28.89,28.75,28.88,154800.0,26.2377,26.3105,26.183,26.3014,154800.0
2007-06-04 15:00:00,28.87,28.99,28.85,28.91,271500.0,26.2923,26.4016,26.2741,26.3287,271500.0
2007-06-04 15:30:00,28.91,29.11,28.9,29.08,596700.0,26.3287,26.5109,26.3196,26.4836,596700.0
2007-06-05 09:30:00,28.94,29.0,28.69,28.9,378000.0,26.3561,26.4107,26.1284,26.3196,378000.0
2007-06-05 10:00:00,28.92,29.0,28.79,28.98,363700.0,26.3379,26.4107,26.2195,26.3925,363700.0
2007-06-05 10:30:00,28.98,29.15,28.89,29.14,242600.0,26.3925,26.5473,26.3105,26.5382,242600.0
2007-06-05 11:00:00,29.14,29.15,29.0,29.06,194100.0,26.5382,26.5473,26.4107,26.4654,194100.0
2007-06-05 11:30:00,29.06,29.06,28.8,28.82,164600.0,26.4654,26.4654,26.2286,26.2468,164600.0
2007-06-05 12:00:00,28.82,28.83,28.62,28.69,285800.0,26.2468,26.2559,26.0646,26.1284,285800.0
2007-06-05 12:30:00,28.7,28.9,28.7,28.88,115200.0,26.1375,26.3196,26.1375,26.3014,115200.0
2007-06-05 13:00:00,28.87,28.92,28.79,28.84,72700.0,26.2923,26.3379,26.2195,26.265,72700.0
2007-06-05 13:30:00,28.83,28.85,28.7,28.77,96300.0,26.2559,26.2741,26.1375,26.2012,96300.0
2007-06-05 14:00:00,28.77,28.78,28.68,28.71,70800.0,26.2012,26.2104,26.1193,26.1466,70800.0
2007-06-05 14:30:00,28.71,28.75,28.66,28.67,123800.0,26.1466,26.183,26.1011,26.1102,123800.0
2007-06-05 15:00:00,28.68,28.8,28.66,28.79,169500.0,26.1193,26.2286,26.1011,26.2195,169500.0
2007-06-05 15:30:00,28.78,28.95,28.78,28.84,472200.0,26.2104,26.3652,26.2104,26.265,472200.0
2007-06-06 09:30:00,28.72,28.77,28.35,28.43,350900.0,26.1557,26.2012,25.8187,25.8916,350900.0
2007-06-06 10:00:00,28.43,28.68,28.41,28.66,285600.0,25.8916,26.1193,25.8734,26.1011,285600.0
2007-06-06 10:30:00,28.66,28.71,28.47,28.65,315700.0,26.1011,26.1466,25.928,26.092,315700.0
2007-06-06 11:00:00,28.65,28.8,28.59,28.71,157100.0,26.092,26.2286,26.0373,26.1466,157100.0
2007-06-06 11:30:00,28.7,28.76,28.62,28.71,192700.0,26.1375,26.1921,26.0646,26.1466,192700.0
2007-06-06 12:00:00,28.71,28.76,28.6,28.68,118400.0,26.1466,26.1921,26.0464,26.1193,118400.0
2007-06-06 12:30:00,28.67,28.7,28.51,28.52,106200.0,26.1102,26.1375,25.9645,25.9736,106200.0
2007-06-06 13:00:00,28.52,28.56,28.45,28.48,118800.0,25.9736,26.01,25.9098,25.9371,118800.0
2007-06-06 13:30:00,28.49,28.52,28.44,28.52,101600.0,25.9462,25.9736,25.9007,25.9736,101600.0
2007-06-06 14:00:00,28.52,28.56,28.46,28.52,132300.0,25.9736,26.01,25.9189,25.9736,132300.0
2007-06-06 14:30:00,28.52,28.56,28.48,28.53,151000.0,25.9736,26.01,25.9371,25.9827,151000.0
2007-06-06 15:00:00,28.52,28.56,28.43,28.51,119200.0,25.9736,26.01,25.8916,25.9645,119200.0
2007-06-06 15:30:00,28.51,28.58,28.45,28.48,297800.0,25.9645,26.0282,25.9098,25.9371,297800.0
2007-06-07 09:30:00,28.79,28.79,28.02,28.15,435100.0,26.2195,26.2195,25.5182,25.6366,435100.0
2007-06-07 10:00:00,28.13,28.4,28.01,28.07,444100.0,25.6184,25.8643,25.5091,25.5637,444100.0
2007-06-07 10:30:00,28.07,28.14,27.74,27.83,521200.0,25.5637,25.6275,25.2632,25.3452,521200.0
2007-06-07 11:00:00,27.84,27.84,27.5,27.62,577800.0,25.3543,25.3543,25.0446,25.1539,577800.0
2007-06-07 11:30:00,27.62,27.73,27.6,27.64,258700.0,25.1539,25.2541,25.1357,25.1721,258700.0
2007-06-07 12:00:00,27.63,27.8,27.6,27.68,251300.0,25.163,25.3179,25.1357,25.2086,251300.0
2007-06-07 12:30:00,27.68,27.74,27.55,27.65,175400.0,25.2086,25.2632,25.0902,25.1812,175400.0
2007-06-07 13:00:00,27.65,27.68,27.56,27.59,138700.0,25.1812,25.2086,25.0993,25.1266,138700.0
2007-06-07 13:30:00,27.59,27.6,27.45,27.46,344800.0,25.1266,25.1357,24.9991,25.0082,344800.0
2007-06-07 14:00:00,27.46,27.48,27.35,27.41,367600.0,25.0082,25.0264,24.908,24.9627,367600.0
2007-06-07 14:30:00,27.41,27.6,27.39,27.55,206500.0,24.9627,25.1357,24.9445,25.0902,206500.0
2007-06-07 15:00:00,27.54,27.71,27.51,27.53,285600.0,25.0811,25.2359,25.0537,25.072,285600.0
2007-06-07 15:30:00,27.52,27.58,27.32,27.35,640900.0,25.0629,25.1175,24.8807,24.908,640900.0
2007-06-08 09:30:00,27.48,27.6,27.1,27.59,474300.0,25.0264,25.1357,24.6804,25.1266,474300.0
2007-06-08 10:00:00,27.59,27.9,27.49,27.84,624500.0,25.1266,25.4089,25.0355,25.3543,624500.0
2007-06-08 10:30:00,27.84,27.86,27.63,27.72,269700.0,25.3543,25.3725,25.163,25.245,269700.0
2007-06-08 11:00:00,27.71,27.71,27.54,27.61,131800.0,25.2359,25.2359,25.0811,25.1448,131800.0
2007-06-08 11:30:00,27.61,27.77,27.55,27.66,203000.0,25.1448,25.2905,25.0902,25.1904,203000.0
2007-06-08 12:00:00,27.66,27.71,27.6,27.69,84100.0,25.1904,25.2359,25.1357,25.2177,84100.0
2007-06-08 12:30:00,27.69,27.71,27.61,27.71,58700.0,25.2177,25.2359,25.1448,25.2359,58700.0
2007-06-08 13:00:00,27.71,27.82,27.66,27.8,65100.0,25.2359,25.3361,25.1904,25.3179,65100.0
2007-06-08 13:30:00,27.82,27.94,27.77,27.89,171000.0,25.3361,25.4454,25.2905,25.3998,171000.0
2007-06-08 14:00:00,27.89,28.06,27.84,27.96,190900.0,25.3998,25.5546,25.3543,25.4636,190900.0
2007-06-08 14:30:00,27.97,28.01,27.85,27.99,104700.0,25.4727,25.5091,25.3634,25.4909,104700.0
2007-06-08 15:00:00,27.99,28.07,27.95,28.0,274200.0,25.4909,25.5637,25.4545,25.5,274200.0
2007-06-08 15:30:00,28.0,28.24,27.99,28.15,656400.0,25.5,25.7186,25.4909,25.6366,656400.0
2007-06-11 09:30:00,28.02,28.15,27.63,27.73,347100.0,25.5182,25.6366,25.163,25.2541,347100.0
2007-06-11 10:00:00,27.73,27.73,27.43,27.49,281900.0,25.2541,25.2541,24.9809,25.0355,281900.0
2007-06-11 10:30:00,27.48,27.58,27.34,27.36,230400.0,25.0264,25.1175,24.8989,24.9171,230400.0
2007-06-11 11:00:00,27.36,27.57,27.33,27.49,158200.0,24.9171,25.1084,24.8898,25.0355,158200.0
2007-06-11 11:30:00,27.48,27.62,27.46,27.61,145900.0,25.0264,25.1539,25.0082,25.1448,145900.0
2007-06-11 12:00:00,27.61,27.62,27.5,27.55,116400.0,25.1448,25.1539,25.0446,25.0902,116400.0
2007-06-11 12:30:00,27.55,27.73,27.55,27.66,131400.0,25.0902,25.2541,25.0902,25.1904,131400.0
2007-06-11 13:00:00,27.68,27.78,27.64,27.72,133900.0,25.2086,25.2996,25.1721,25.245,133900.0
2007-06-11 13:30:00,27.73,27.73,27.53,27.56,145800.0,25.2541,25.2541,25.072,25.0993,145800.0
2007-06-11 14:00:00,27.56,27.68,27.55,27.65,130200.0,25.0993,25.2086,25.0902,25.1812,130200.0
2007-06-11 14:30:00,27.64,27.65,27.46,27.53,159000.0,25.1721,25.1812,25.0082,25.072,159000.0
2007-06-11 15:00:00,27.53,27.65,27.45,27.64,126000.0,25.072,25.1812,24.9991,25.1721,126000.0
2007-06-11 15:30:00,27.63,27.64,27.46,27.59,361100.0,25.163,25.1721,25.0082,25.1266,361100.0
2007-06-12 09:30:00,27.32,27.4,27.13,27.15,271700.0,24.8807,24.9536,24.7077,24.7259,271700.0
2007-06-12 10:00:00,27.13,27.2,27.0,27.07,289300.0,24.7077,24.7714,24.5893,24.653,289300.0
2007-06-12 10:30:00,27.07,27.14,27.0,27.01,203100.0,24.653,24.7168,24.5893,24.5984,203100.0
2007-06-12 11:00:00,27.02,27.11,26.93,27.08,574800.0,24.6075,24.6895,24.5255,24.6621,574800.0
2007-06-12 11:30:00,27.09,27.24,27.05,27.15,381000.0,24.6712,24.8079,24.6348,24.7259,381000.0
2007-06-12 12:00:00,27.15,27.16,27.02,27.14,237500.0,24.7259,24.735,24.6075,24.7168,237500.0
2007-06-12 12:30:00,27.14,27.18,27.08,27.13,140800.0,24.7168,24.7532,24.6621,24.7077,140800.0
2007-06-12 13:00:00,27.14,27.27,27.11,27.17,262100.0,24.7168,24.8352,24.6895,24.7441,262100.0
2007-06-12 13:30:00,27.17,27.38,27.13,27.33,242100.0,24.7441,24.9354,24.7077,24.8898,242100.0
2007-06-12 14:00:00,27.33,27.47,27.13,27.19,207900.0,24.8898,25.0173,24.7077,24.7623,207900.0
2007-06-12 14:30:00,27.17,27.25,27.09,27.18,192200.0,24.7441,24.817,24.6712,24.7532,192200.0
2007-06-12 15:00:00,27.19,27.26,27.02,27.1,300400.0,24.7623,24.8261,24.6075,24.6804,300400.0
2007-06-12 15:30:00,27.1,27.12,27.0,27.01,417400.0,24.6804,24.6986,24.5893,24.5984,417400.0
2007-06-13 09:30:00,27.2,27.4,27.05,27.09,336400.0,24.7714,24.9536,24.6348,24.6712,336400.0
2007-06-13 10:00:00,27.09,27.29,27.04,27.17,296600.0,24.6712,24.8534,24.6257,24.7441,296600.0
2007-06-13 10:30:00,27.18,27.24,27.11,27.17,176800.0,24.7532,24.8079,24.6895,24.7441,176800.0
2007-06-13 11:00:00,27.17,27.17,26.96,26.98,254700.0,24.7441,24.7441,24.5529,24.5711,254700.0
2007-06-13 11:30:00,26.98,27.09,26.95,27.06,127600.0,24.5711,24.6712,24.5437,24.6439,127600.0
2007-06-13 12:00:00,27.06,27.09,27.0,27.02,77400.0,24.6439,24.6712,24.5893,24.6075,77400.0
2007-06-13 12:30:00,27.02,27.14,27.01,27.01,130800.0,24.6075,24.7168,24.5984,24.5984,130800.0
2007-06-13 13:00:00,27.03,27.06,26.87,26.9,157000.0,24.6166,24.6439,24.4709,24.4982,157000.0
2007-06-13 13:30:00,26.9,26.97,26.86,26.94,144200.0,24.4982,24.562,24.4618,24.5346,144200.0
2007-06-13 14:00:00,26.94,27.15,26.93,27.13,343000.0,24.5346,24.7259,24.5255,24.7077,343000.0
2007-06-13 14:30:00,27.13,27.22,27.11,27.2,196200.0,24.7077,24.7896,24.6895,24.7714,196200.0
2007-06-13 15:00:00,27.19,27.21,27.12,27.12,196800.0,24.7623,24.7805,24.6986,24.6986,196800.0
2007-06-13 15:30:00,27.13,27.34,27.13,27.33,450800.0,24.7077,24.8989,24.7077,24.8898,450800.0
2007-06-14 09:30:00,27.42,27.5,27.14,27.35,246100.0,24.9718,25.0446,24.7168,24.908,246100.0
2007-06-14 10:00:00,27.33,27.34,27.17,27.23,192200.0,24.8898,24.8989,24.7441,24.7987,192200.0
2007-06-14 10:30:00,27.22,27.38,27.14,27.16,249800.0,24.7896,24.9354,24.7168,24.735,249800.0
2007-06-14 11:00:00,27.17,27.22,27.05,27.09,169500.0,24.7441,24.7896,24.6348,24.6712,169500.0
2007-06-14 11:30:00,27.09,27.22,27.08,27.13,112700.0,24.6712,24.7896,24.6621,24.7077,112700.0
2007-06-14 12:00:00,27.14,27.24,27.14,27.16,151200.0,24.7168,24.8079,24.7168,24.735,151200.0
2007-06-14 12:30:00,27.16,27.23,27.15,27.16,102400.0,24.735,24.7987,24.7259,24.735,102400.0
2007-06-14 13:00:00,27.15,27.2,27.08,27.11,87900.0,24.7259,24.7714,24.6621,24.6895,87900.0
2007-06-14 13:30:00,27.11,27.15,27.06,27.09,158700.0,24.6895,24.7259,24.6439,24.6712,158700.0
2007-06-14 14:00:00,27.1,27.12,27.07,27.08,148400.0,24.6804,24.6986,24.653,24.6621,148400.0
2007-06-14 14:30:00,27.08,27.12,26.97,27.01,255000.0,24.6621,24.6986,24.562,24.5984,255000.0
2007-06-14 15:00:00,27.01,27.04,26.97,27.0,232700.0,24.5984,24.6257,24.562,24.5893,232700.0
2007-06-14 15:30:00,27.01,27.11,26.98,27.09,456000.0,24.5984,24.6895,24.5711,24.6712,456000.0
2007-06-15 09:30:00,27.4,27.72,27.36,27.57,710000.0,24.9536,25.245,24.9171,25.1084,710000.0
2007-06-15 10:00:00,27.59,27.62,27.47,27.49,249300.0,25.1266,25.1539,25.0173,25.0355,249300.0
2007-06-15 10:30:00,27.49,27.6,27.48,27.5,185300.0,25.0355,25.1357,25.0264,25.0446,185300.0
2007-06-15 11:00:00,27.5,27.55,27.44,27.44,113200.0,25.0446,25.0902,24.99,24.99,113200.0
2007-06-15 11:30:00,27.44,27.47,27.34,27.35,123200.0,24.99,25.0173,24.8989,24.908,123200.0
2007-06-15 12:00:00,27.35,27.39,27.28,27.32,122900.0,24.908,24.9445,24.8443,24.8807,122900.0
2007-06-15 12:30:00,27.31,27.39,27.22,27.28,68100.0,24.8716,24.9445,24.7896,24.8443,68100.0
2007-06-15 13:00:00,27.29,27.33,27.21,27.32,68400.0,24.8534,24.8898,24.7805,24.8807,68400.0
2007-06-15 13:30:00,27.3,27.36,27.29,27.36,42600.0,24.8625,24.9171,24.8534,24.9171,42600.0
2007-06-15 14:00:00,27.35,27.35,27.21,27.27,107300.0,24.908,24.908,24.7805,24.8352,107300.0
2007-06-15 14:30:00,27.26,27.34,27.25,27.32,122400.0,24.8261,24.8989,24.817,24.8807,122400.0
2007-06-15 15:00:00,27.33,27.38,27.31,27.32,110900.0,24.8898,24.9354,24.8716,24.8807,110900.0
2007-06-15 15:30:00,27.33,27.38,27.17,27.22,269400.0,24.8898,24.9354,24.7441,24.7896,269400.0
2007-06-18 09:30:00,27.32,27.4,27.17,27.34,186800.0,24.8807,24.9536,24.7441,24.8989,186800.0
2007-06-18 10:00:00,27.35,27.45,27.22,27.37,216200.0,24.908,24.9991,24.7896,24.9262,216200.0
2007-06-18 10:30:00,27.38,27.42,27.3,27.31,139700.0,24.9354,24.9718,24.8625,24.8716,139700.0
2007-06-18 11:00:00,27.31,27.32,27.15,27.2,178400.0,24.8716,24.8807,24.7259,24.7714,178400.0
2007-06-18 11:30:00,27.21,27.23,26.99,27.0,213900.0,24.7805,24.7987,24.5802,24.5893,213900.0
2007-06-18 12:00:00,27.0,27.03,26.89,26.94,601800.0,24.5893,24.6166,24.4891,24.5346,601800.0
2007-06-18 12:30:00,26.95,27.08,26.89,27.04,281900.0,24.5437,24.6621,24.4891,24.6257,281900.0
2007-06-18 13:00:00,27.02,27.03,26.83,26.85,385000.0,24.6075,24.6166,24.4345,24.4527,385000.0
2007-06-18 13:30:00,26.85,26.88,26.71,26.77,346300.0,24.4527,24.48,24.3252,24.3798,346300.0
2007-06-18 14:00:00,26.77,26.81,26.62,26.78,338100.0,24.3798,24.4162,24.2432,24.3889,338100.0
2007-06-18 14:30:00,26.77,26.77,26.63,26.71,316100.0,24.3798,24.3798,24.2523,24.3252,316100.0
2007-06-18 15:00:00,26.73,26.77,26.56,26.6,497800.0,24.3434,24.3798,24.1886,24.225,497800.0
2007-06-18 15:30:00,26.6,26.75,26.57,26.69,460200.0,24.225,24.3616,24.1977,24.307,460200.0
2007-06-19 09:30:00,26.65,26.89,26.37,26.51,641200.0,24.2705,24.4891,24.0155,24.143,641200.0
2007-06-19 10:00:00,26.5,26.61,26.44,26.53,477600.0,24.1339,24.2341,24.0793,24.1612,477600.0
2007-06-19 10:30:00,26.54,26.71,26.47,26.7,342500.0,24.1704,24.3252,24.1066,24.3161,342500.0
2007-06-19 11:00:00,26.69,26.74,26.6,26.6,385400.0,24.307,24.3525,24.225,24.225,385400.0
2007-06-19 11:30:00,26.59,26.75,26.55,26.75,290600.0,24.2159,24.3616,24.1795,24.3616,290600.0
2007-06-19 12:00:00,26.75,26.85,26.75,26.78,212400.0,24.3616,24.4527,24.3616,24.3889,212400.0
2007-06-19 12:30:00,26.79,26.95,26.79,26.94,193200.0,24.398,24.5437,24.398,24.5346,193200.0
2007-06-19 13:00:00,26.93,26.98,26.74,26.91,316800.0,24.5255,24.5711,24.3525,24.5073,316800.0
2007-06-19 13:30:00,26.92,26.93,26.82,26.88,111000.0,24.5164,24.5255,24.4254,24.48,111000.0
2007-06-19 14:00:00,26.87,26.95,26.83,26.92,164900.0,24.4709,24.5437,24.4345,24.5164,164900.0
2007-06-19 14:30:00,26.92,27.01,26.86,26.96,209300.0,24.5164,24.5984,24.4618,24.5529,209300.0
2007-06-19 15:00:00,26.96,27.06,26.95,27.01,221700.0,24.5529,24.6439,24.5437,24.5984,221700.0
2007-06-19 15:30:00,27.0,27.1,26.91,26.96,419700.0,24.5893,24.6804,24.5073,24.5529,419700.0
2007-06-20 09:30:00,26.97,27.1,26.93,26.99,299600.0,24.562,24.6804,24.5255,24.5802,299600.0
2007-06-20 10:00:00,26.98,27.07,26.91,27.02,331200.0,24.5711,24.653,24.5073,24.6075,331200.0
2007-06-20 10:30:00,27.03,27.09,26.93,26.99,181400.0,24.6166,24.6712,24.5255,24.5802,181400.0
2007-06-20 11:00:00,26.99,26.99,26.85,26.93,132500.0,24.5802,24.5802,24.4527,24.5255,132500.0
2007-06-20 11:30:00,26.93,26.94,26.66,26.73,191700.0,24.5255,24.5346,24.2796,24.3434,191700.0
2007-06-20 12:00:00,26.72,26.78,26.65,26.77,105200.0,24.3343,24.3889,24.2705,24.3798,105200.0
2007-06-20 12:30:00,26.77,26.78,26.66,26.68,86100.0,24.3798,24.3889,24.2796,24.2979,86100.0
2007-06-20 13:00:00,26.68,26.68,26.48,26.56,264900.0,24.2979,24.2979,24.1157,24.1886,264900.0
2007-06-20 13:30:00,26.57,26.7,26.55,26.68,148000.0,24.1977,24.3161,24.1795,24.2979,148000.0
2007-06-20 14:00:00,26.68,26.8,26.58,26.62,185900.0,24.2979,24.4071,24.2068,24.2432,185900.0
2007-06-20 14:30:00,26.62,26.64,26.5,26.62,157100.0,24.2432,24.2614,24.1339,24.2432,157100.0
2007-06-20 15:00:00,26.61,26.61,26.5,26.51,150400.0,24.2341,24.2341,24.1339,24.143,150400.0
2007-06-20 15:30:00,26.5,26.53,26.43,26.46,495400.0,24.1339,24.1612,24.0702,24.0975,495400.0
2007-06-21 09:30:00,26.31,26.52,26.17,26.17,314600.0,23.9609,24.1521,23.8334,23.8334,314600.0
2007-06-21 10:00:00,26.18,26.53,26.07,26.46,541900.0,23.8425,24.1612,23.7423,24.0975,541900.0
2007-06-21 10:30:00,26.45,26.66,26.35,26.59,260600.0,24.0884,24.2796,23.9973,24.2159,260600.0
2007-06-21 11:00:00,26.59,26.63,26.43,26.47,152000.0,24.2159,24.2523,24.0702,24.1066,152000.0
2007-06-21 11:30:00,26.48,26.48,26.31,26.39,91600.0,24.1157,24.1157,23.9609,24.0337,91600.0
2007-06-21 12:00:00,26.39,26.51,26.31,26.36,125000.0,24.0337,24.143,23.9609,24.0064,125000.0
2007-06-21 12:30:00,26.36,26.44,26.28,26.41,124900.0,24.0064,24.0793,23.9336,24.052,124900.0
2007-06-21 13:00:00,26.41,26.54,26.39,26.5,139600.0,24.052,24.1704,24.0337,24.1339,139600.0
2007-06-21 13:30:00,26.5,26.64,26.5,26.64,143600.0,24.1339,24.2614,24.1339,24.2614,143600.0
2007-06-21 14:00:00,26.64,26.65,26.52,26.55,90300.0,24.2614,24.2705,24.1521,24.1795,90300.0
2007-06-21 14:30:00,26.55,26.56,26.36,26.46,194700.0,24.1795,24.1886,24.0064,24.0975,194700.0
2007-06-21 15:00:00,26.45,26.55,26.42,26.5,129700.0,24.0884,24.1795,24.0611,24.1339,129700.0
2007-06-21 15:30:00,26.51,26.59,26.47,26.57,177100.0,24.143,24.2159,24.1066,24.1977,177100.0
2007-06-22 09:30:00,26.4,26.48,26.28,26.34,231100.0,24.0429,24.1157,23.9336,23.9882,231100.0
2007-06-22 10:00:00,26.35,26.35,26.12,26.18,259300.0,23.9973,23.9973,23.7879,23.8425,259300.0
2007-06-22 10:30:00,26.17,26.34,26.15,26.27,161000.0,23.8334,23.9882,23.8152,23.9245,161000.0
2007-06-22 11:00:00,26.26,26.34,26.2,26.25,157400.0,23.9154,23.9882,23.8607,23.9062,157400.0
2007-06-22 11:30:00,26.25,26.26,26.07,26.22,149300.0,23.9062,23.9154,23.7423,23.8789,149300.0
2007-06-22 12:00:00,26.23,26.23,26.01,26.01,193300.0,23.888,23.888,23.6877,23.6877,193300.0
2007-06-22 12:30:00,26.02,26.07,25.92,26.0,486800.0,23.6968,23.7423,23.6057,23.6786,486800.0
2007-06-22 13:00:00,26.01,26.19,25.94,26.14,257800.0,23.6877,23.8516,23.6239,23.8061,257800.0
2007-06-22 13:30:00,26.16,26.18,26.0,26.05,115000.0,23.8243,23.8425,23.6786,23.7241,115000.0
2007-06-22 14:00:00,26.03,26.09,25.97,26.05,146000.0,23.7059,23.7605,23.6512,23.7241,146000.0
2007-06-22 14:30:00,26.05,26.07,25.99,26.02,304500.0,23.7241,23.7423,23.6695,23.6968,304500.0
2007-06-22 15:00:00,26.03,26.08,25.97,26.03,251600.0,23.7059,23.7514,23.6512,23.7059,251600.0
2007-06-22 15:30:00,26.02,26.07,25.95,26.02,415200.0,23.6968,23.7423,23.633,23.6968,415200.0
2007-06-25 09:30:00,26.0,26.2,25.97,26.1,459200.0,23.6786,23.8607,23.6512,23.7696,459200.0
2007-06-25 10:00:00,26.11,26.33,26.03,26.07,412800.0,23.7787,23.9791,23.7059,23.7423,412800.0
2007-06-25 10:30:00,26.07,26.13,25.95,26.08,223800.0,23.7423,23.797,23.633,23.7514,223800.0
2007-06-25 11:00:00,26.08,26.14,25.92,25.95,258600.0,23.7514,23.8061,23.6057,23.633,258600.0
2007-06-25 11:30:00,25.96,25.98,25.82,25.84,169400.0,23.6421,23.6604,23.5146,23.5329,169400.0
2007-06-25 12:00:00,25.85,25.9,25.8,25.8,137600.0,23.542,23.5875,23.4964,23.4964,137600.0
2007-06-25 12:30:00,25.81,25.86,25.72,25.74,172500.0,23.5055,23.5511,23.4236,23.4418,172500.0
2007-06-25 13:00:00,25.74,25.8,25.71,25.73,127000.0,23.4418,23.4964,23.4145,23.4327,127000.0
2007-06-25 13:30:00,25.74,25.79,25.64,25.65,159300.0,23.4418,23.4873,23.3507,23.3598,159300.0
2007-06-25 14:00:00,25.65,25.7,25.51,25.57,210000.0,23.3598,23.4054,23.2323,23.287,210000.0
2007-06-25 14:30:00,25.57,25.59,25.45,25.53,395000.0,23.287,23.3052,23.1777,23.2505,395000.0
2007-06-25 15:00:00,25.53,25.98,25.43,25.51,772700.0,23.2505,23.6604,23.1595,23.2323,772700.0
2007-06-25 15:30:00,25.51,25.58,25.47,25.54,1063700.0,23.2323,23.2961,23.1959,23.2596,1063700.0
2007-06-26 09:30:00,25.25,25.64,25.22,25.55,690900.0,22.9955,23.3507,22.9682,23.2687,690900.0
2007-06-26 10:00:00,25.55,26.03,25.29,25.36,834700.0,23.2687,23.7059,23.032,23.0957,834700.0
2007-06-26 10:30:00,25.38,25.44,25.17,25.26,420400.0,23.1139,23.1686,22.9227,23.0046,420400.0
2007-06-26 11:00:00,25.25,25.34,25.13,25.2,325200.0,22.9955,23.0775,22.8862,22.95,325200.0
2007-06-26 11:30:00,25.2,25.29,25.15,25.2,335900.0,22.95,23.032,22.9045,22.95,335900.0
2007-06-26 12:00:00,25.2,25.35,25.2,25.34,282100.0,22.95,23.0866,22.95,23.0775,282100.0
2007-06-26 12:30:00,25.35,25.35,25.25,25.29,157900.0,23.0866,23.0866,22.9955,23.032,157900.0
2007-06-26 13:00:00,25.31,25.38,25.27,25.32,191900.0,23.0502,23.1139,23.0137,23.0593,191900.0
2007-06-26 13:30:00,25.34,25.34,25.16,25.18,250800.0,23.0775,23.0775,22.9136,22.9318,250800.0
2007-06-26 14:00:00,25.18,25.21,25.05,25.07,290100.0,22.9318,22.9591,22.8134,22.8316,290100.0
2007-06-26 14:30:00,25.07,25.08,24.91,24.97,441800.0,22.8316,22.8407,22.6859,22.7405,441800.0
2007-06-26 15:00:00,24.96,25.05,24.94,24.99,321800.0,22.7314,22.8134,22.7132,22.7587,321800.0
2007-06-26 15:30:00,24.99,25.03,24.91,25.0,575100.0,22.7587,22.7952,22.6859,22.7679,575100.0
2007-06-27 09:30:00,24.82,25.08,24.8,25.01,546000.0,22.6039,22.8407,22.5857,22.777,546000.0
2007-06-27 10:00:00,25.01,25.06,24.91,25.01,411900.0,22.777,22.8225,22.6859,22.777,411900.0
2007-06-27 10:30:00,25.0,25.19,25.0,25.1,373800.0,22.7679,22.9409,22.7679,22.8589,373800.0
2007-06-27 11:00:00,25.1,25.15,24.95,25.07,385800.0,22.8589,22.9045,22.7223,22.8316,385800.0
2007-06-27 11:30:00,25.07,25.2,25.0,25.18,257800.0,22.8316,22.95,22.7679,22.9318,257800.0
2007-06-27 12:00:00,25.18,25.31,25.18,25.29,360300.0,22.9318,23.0502,22.9318,23.032,360300.0
2007-06-27 12:30:00,25.28,25.33,25.22,25.22,178700.0,23.0229,23.0684,22.9682,22.9682,178700.0
2007-06-27 13:00:00,25.22,25.28,25.13,25.21,211800.0,22.9682,23.0229,22.8862,22.9591,211800.0
2007-06-27 13:30:00,25.21,25.31,25.2,25.3,235100.0,22.9591,23.0502,22.95,23.0411,235100.0
2007-06-27 14:00:00,25.31,25.47,25.24,25.45,526800.0,23.0502,23.1959,22.9864,23.1777,526800.0
2007-06-27 14:30:00,25.46,25.53,25.37,25.43,452100.0,23.1868,23.2505,23.1048,23.1595,452100.0
2007-06-27 15:00:00,25.43,25.47,25.32,25.43,454400.0,23.1595,23.1959,23.0593,23.1595,454400.0
2007-06-27 15:30:00,25.43,25.5,25.38,25.5,745700.0,23.1595,23.2232,23.1139,23.2232,745700.0
2007-06-28 09:30:00,25.25,25.43,25.08,25.41,230900.0,22.9955,23.1595,22.8407,23.1412,230900.0
2007-06-28 10:00:00,25.42,25.63,25.26,25.36,334700.0,23.1504,23.3416,23.0046,23.0957,334700.0
2007-06-28 10:30:00,25.35,25.38,25.12,25.13,195600.0,23.0866,23.1139,22.8771,22.8862,195600.0
2007-06-28 11:00:00,25.14,25.29,25.12,25.19,165900.0,22.8954,23.032,22.8771,22.9409,165900.0
2007-06-28 11:30:00,25.19,25.38,25.18,25.36,128800.0,22.9409,23.1139,22.9318,23.0957,128800.0
2007-06-28 12:00:00,25.36,25.46,25.25,25.31,193900.0,23.0957,23.1868,22.9955,23.0502,193900.0
2007-06-28 12:30:00,25.3,25.37,25.23,25.23,126100.0,23.0411,23.1048,22.9773,22.9773,126100.0
2007-06-28 13:00:00,25.24,25.34,25.21,25.32,75900.0,22.9864,23.0775,22.9591,23.0593,75900.0
2007-06-28 13:30:00,25.32,25.34,25.29,25.3,138500.0,23.0593,23.0775,23.032,23.0411,138500.0
2007-06-28 14:00:00,25.29,25.39,25.16,25.23,204600.0,23.032,23.123,22.9136,22.9773,204600.0
2007-06-28 14:30:00,25.23,25.23,25.08,25.18,208500.0,22.9773,22.9773,22.8407,22.9318,208500.0
2007-06-28 15:00:00,25.16,25.36,25.07,25.32,247200.0,22.9136,23.0957,22.8316,23.0593,247200.0
2007-06-28 15:30:00,25.32,25.37,25.16,25.22,352700.0,23.0593,23.1048,22.9136,22.9682,352700.0
2007-06-29 09:30:00,25.28,25.34,25.06,25.09,290100.0,23.0229,23.0775,22.8225,22.8498,290100.0
2007-06-29 10:00:00,25.08,25.29,25.07,25.14,265700.0,22.8407,23.032,22.8316,22.8954,265700.0
2007-06-29 10:30:00,25.13,25.14,24.98,25.0,199100.0,22.8862,22.8954,22.7496,22.7679,199100.0
2007-06-29 11:00:00,25.0,25.01,24.93,24.97,179800.0,22.7679,22.777,22.7041,22.7405,179800.0
2007-06-29 11:30:00,24.96,24.97,24.8,24.87,258200.0,22.7314,22.7405,22.5857,22.6495,258200.0
2007-06-29 12:00:00,24.88,24.89,24.79,24.8,221800.0,22.6586,22.6677,22.5766,22.5857,221800.0
2007-06-29 12:30:00,24.79,24.85,24.74,24.81,212000.0,22.5766,22.6312,22.5311,22.5948,212000.0
2007-06-29 13:00:00,24.81,24.91,24.78,24.88,214100.0,22.5948,22.6859,22.5675,22.6586,214100.0
2007-06-29 13:30:00,24.87,25.02,24.86,24.98,164000.0,22.6495,22.7861,22.6404,22.7496,164000.0
2007-06-29 14:00:00,24.98,25.0,24.77,24.88,259700.0,22.7496,22.7679,22.5584,22.6586,259700.0
2007-06-29 14:30:00,24.88,24.99,24.84,24.98,143800.0,22.6586,22.7587,22.6221,22.7496,143800.0
2007-06-29 15:00:00,24.99,25.0,24.81,24.86,299200.0,22.7587,22.7679,22.5948,22.6404,299200.0
2007-06-29 15:30:00,24.84,25.0,24.81,24.98,445200.0,22.6221,22.7679,22.5948,22.7496,445200.0
2007-07-03 09:30:00,24.94,25.27,24.84,25.21,437700.0,22.7132,23.0137,22.6221,22.9591,437700.0
2007-07-03 10:00:00,25.2,25.21,24.98,25.08,475100.0,22.95,22.9591,22.7496,22.8407,475100.0
2007-07-03 10:30:00,25.08,25.17,25.02,25.05,339800.0,22.8407,22.9227,22.7861,22.8134,339800.0
2007-07-03 11:00:00,25.06,25.06,24.94,24.98,218700.0,22.8225,22.8225,22.7132,22.7496,218700.0
2007-07-03 11:30:00,24.99,25.05,24.98,25.02,172600.0,22.7587,22.8134,22.7496,22.7861,172600.0
2007-07-03 12:00:00,25.01,25.04,24.88,25.0,291900.0,22.777,22.8043,22.6586,22.7679,291900.0
2007-07-03 12:30:00,25.0,25.04,24.85,25.0,456800.0,22.7679,22.8043,22.6312,22.7679,456800.0
2007-07-05 09:30:00,25.17,25.56,25.0,25.36,581600.0,22.9227,23.2779,22.7679,23.0957,581600.0
2007-07-05 10:00:00,25.38,25.47,25.26,25.33,319700.0,23.1139,23.1959,23.0046,23.0684,319700.0
2007-07-05 10:30:00,25.33,25.45,25.31,25.42,295100.0,23.0684,23.1777,23.0502,23.1504,295100.0
2007-07-05 11:00:00,25.41,25.42,25.3,25.39,187000.0,23.1412,23.1504,23.0411,23.123,187000.0
2007-07-05 11:30:00,25.38,25.4,25.32,25.34,264900.0,23.1139,23.1321,23.0593,23.0775,264900.0
2007-07-05 12:00:00,25.35,25.36,25.23,25.25,350100.0,23.0866,23.0957,22.9773,22.9955,350100.0
2007-07-05 12:30:00,25.26,25.28,25.24,25.25,205800.0,23.0046,23.0229,22.9864,22.9955,205800.0
2007-07-05 13:00:00,25.25,25.31,25.24,25.25,207300.0,22.9955,23.0502,22.9864,22.9955,207300.0
2007-07-05 13:30:00,25.26,25.37,25.25,25.31,159800.0,23.0046,23.1048,22.9955,23.0502,159800.0
2007-07-05 14:00:00,25.31,25.39,25.3,25.35,145200.0,23.0502,23.123,23.0411,23.0866,145200.0
2007-07-05 14:30:00,25.35,25.44,25.35,25.43,212200.0,23.0866,23.1686,23.0866,23.1595,212200.0
2007-07-05 15:00:00,25.43,25.5,25.39,25.48,203500.0,23.1595,23.2232,23.123,23.205,203500.0
2007-07-05 15:30:00,25.48,25.56,25.44,25.46,515700.0,23.205,23.2779,23.1686,23.1868,515700.0
2007-07-06 09:30:00,25.5,25.62,25.19,25.41,357900.0,23.2232,23.3325,22.9409,23.1412,357900.0
2007-07-06 10:00:00,25.41,25.45,25.32,25.34,256500.0,23.1412,23.1777,23.0593,23.0775,256500.0
2007-07-06 10:30:00,25.34,25.61,25.34,25.6,260600.0,23.0775,23.3234,23.0775,23.3143,260600.0
2007-07-06 11:00:00,25.6,25.93,25.59,25.88,392600.0,23.3143,23.6148,23.3052,23.5693,392600.0
2007-07-06 11:30:00,25.9,26.05,25.9,26.03,585800.0,23.5875,23.7241,23.5875,23.7059,585800.0
2007-07-06 12:00:00,26.03,26.15,25.97,26.04,331100.0,23.7059,23.8152,23.6512,23.715,331100.0
2007-07-06 12:30:00,26.04,26.07,25.97,26.07,212600.0,23.715,23.7423,23.6512,23.7423,212600.0
2007-07-06 13:00:00,26.07,26.09,26.01,26.06,172200.0,23.7423,23.7605,23.6877,23.7332,172200.0
2007-07-06 13:30:00,26.05,26.1,25.97,26.09,221100.0,23.7241,23.7696,23.6512,23.7605,221100.0
2007-07-06 14:00:00,26.09,26.3,26.09,26.3,354000.0,23.7605,23.9518,23.7605,23.9518,354000.0
2007-07-06 14:30:00,26.3,26.37,26.24,26.26,396300.0,23.9518,24.0155,23.8971,23.9154,396300.0
2007-07-06 15:00:00,26.27,26.39,26.25,26.29,418500.0,23.9245,24.0337,23.9062,23.9427,418500.0
2007-07-06 15:30:00,26.29,26.32,26.14,26.23,523600.0,23.9427,23.97,23.8061,23.888,523600.0
2007-07-09 09:30:00,26.16,26.36,25.82,26.33,414600.0,23.8243,24.0064,23.5146,23.9791,414600.0
2007-07-09 10:00:00,26.34,26.38,26.07,26.12,286400.0,23.9882,24.0246,23.7423,23.7879,286400.0
2007-07-09 10:30:00,26.11,26.14,25.95,25.95,275600.0,23.7787,23.8061,23.633,23.633,275600.0
2007-07-09 11:00:00,25.96,26.01,25.89,25.99,192900.0,23.6421,23.6877,23.5784,23.6695,192900.0
2007-07-09 11:30:00,25.99,26.0,25.86,25.97,224800.0,23.6695,23.6786,23.5511,23.6512,224800.0
2007-07-09 12:00:00,25.97,25.98,25.87,25.91,108800.0,23.6512,23.6604,23.5602,23.5966,108800.0
2007-07-09 12:30:00,25.91,25.98,25.91,25.95,89600.0,23.5966,23.6604,23.5966,23.633,89600.0
2007-07-09 13:00:00,25.94,25.97,25.87,25.97,83900.0,23.6239,23.6512,23.5602,23.6512,83900.0
2007-07-09 13:30:00,25.96,26.0,25.9,25.97,125900.0,23.6421,23.6786,23.5875,23.6512,125900.0
2007-07-09 14:00:00,25.97,25.97,25.83,25.84,136700.0,23.6512,23.6512,23.5237,23.5329,136700.0
2007-07-09 14:30:00,25.85,25.99,25.85,25.98,185200.0,23.542,23.6695,23.542,23.6604,185200.0
2007-07-09 15:00:00,25.97,26.0,25.87,25.89,136500.0,23.6512,23.6786,23.5602,23.5784,136500.0
2007-07-09 15:30:00,25.9,25.92,25.71,25.75,605000.0,23.5875,23.6057,23.4145,23.4509,605000.0
2007-07-10 09:30:00,25.62,25.63,25.39,25.47,288800.0,23.3325,23.3416,23.123,23.1959,288800.0
2007-07-10 10:00:00,25.48,25.58,25.43,25.44,189200.0,23.205,23.2961,23.1595,23.1686,189200.0
2007-07-10 10:30:00,25.44,25.48,25.22,25.22,216500.0,23.1686,23.205,22.9682,22.9682,216500.0
2007-07-10 11:00:00,25.22,25.29,25.2,25.22,269600.0,22.9682,23.032,22.95,22.9682,269600.0
2007-07-10 11:30:00,25.22,25.27,25.15,25.26,250900.0,22.9682,23.0137,22.9045,23.0046,250900.0
2007-07-10 12:00:00,25.26,25.31,25.2,25.3,344300.0,23.0046,23.0502,22.95,23.0411,344300.0
2007-07-10 12:30:00,25.3,25.4,25.2,25.38,693600.0,23.0411,23.1321,22.95,23.1139,693600.0
2007-07-10 13:00:00,25.38,25.43,25.19,25.27,200200.0,23.1139,23.1595,22.9409,23.0137,200200.0
2007-07-10 13:30:00,25.27,25.34,25.16,25.25,246100.0,23.0137,23.0775,22.9136,22.9955,246100.0
2007-07-10 14:00:00,25.25,25.4,25.16,25.33,307400.0,22.9955,23.1321,22.9136,23.0684,307400.0
2007-07-10 14:30:00,25.33,25.37,25.28,25.31,163900.0,23.0684,23.1048,23.0229,23.0502,163900.0
2007-07-10 15:00:00,25.31,25.31,25.21,25.28,346100.0,23.0502,23.0502,22.9591,23.0229,346100.0
2007-07-10 15:30:00,25.28,25.37,25.23,25.28,681500.0,23.0229,23.1048,22.9773,23.0229,681500.0
2007-07-11 09:30:00,25.21,25.25,25.0,25.03,377400.0,22.9591,22.9955,22.7679,22.7952,377400.0
2007-07-11 10:00:00,25.03,25.24,25.0,25.21,482100.0,22.7952,22.9864,22.7679,22.9591,482100.0
2007-07-11 10:30:00,25.21,25.23,25.08,25.19,227200.0,22.9591,22.9773,22.8407,22.9409,227200.0
2007-07-11 11:00:00,25.2,25.55,25.2,25.53,214100.0,22.95,23.2687,22.95,23.2505,214100.0
2007-07-11 11:30:00,25.53,25.65,25.43,25.54,283700.0,23.2505,23.3598,23.1595,23.2596,283700.0
2007-07-11 12:00:00,25.54,25.6,25.48,25.54,218900.0,23.2596,23.3143,23.205,23.2596,218900.0
2007-07-11 12:30:00,25.54,25.56,25.35,25.38,180200.0,23.2596,23.2779,23.0866,23.1139,180200.0
2007-07-11 13:00:00,25.37,25.41,25.07,25.11,561200.0,23.1048,23.1412,22.8316,22.868,561200.0
2007-07-11 13:30:00,25.12,25.2,25.06,25.06,326200.0,22.8771,22.95,22.8225,22.8225,326200.0
2007-07-11 14:00:00,25.06,25.17,25.03,25.09,374000.0,22.8225,22.9227,22.7952,22.8498,374000.0
2007-07-11 14:30:00,25.08,25.12,24.94,24.96,425200.0,22.8407,22.8771,22.7132,22.7314,425200.0
2007-07-11 15:00:00,24.96,25.03,24.92,25.02,371600.0,22.7314,22.7952,22.695,22.7861,371600.0
2007-07-11 15:30:00,25.02,25.24,24.99,25.19,685200.0,22.7861,22.9864,22.7587,22.9409,685200.0
2007-07-12 09:30:00,25.23,25.63,25.15,25.46,258500.0,22.9773,23.3416,22.9045,23.1868,258500.0
2007-07-12 10:00:00,25.47,25.56,25.1,25.22,218700.0,23.1959,23.2779,22.8589,22.9682,218700.0
2007-07-12 10:30:00,25.22,25.3,25.14,25.25,143200.0,22.9682,23.0411,22.8954,22.9955,143200.0
2007-07-12 11:00:00,25.25,25.25,25.14,25.14,134500.0,22.9955,22.9955,22.8954,22.8954,134500.0
2007-07-12 11:30:00,25.13,25.28,25.13,25.25,134800.0,22.8862,23.0229,22.8862,22.9955,134800.0
2007-07-12 12:00:00,25.25,25.31,25.19,25.23,104100.0,22.9955,23.0502,22.9409,22.9773,104100.0
2007-07-12 12:30:00,25.22,25.3,25.19,25.26,85700.0,22.9682,23.0411,22.9409,23.0046,85700.0
2007-07-12 13:00:00,25.28,25.31,25.18,25.21,83900.0,23.0229,23.0502,22.9318,22.9591,83900.0
2007-07-12 13:30:00,25.21,25.28,25.16,25.18,78000.0,22.9591,23.0229,22.9136,22.9318,78000.0
2007-07-12 14:00:00,25.18,25.29,25.18,25.29,100800.0,22.9318,23.032,22.9318,23.032,100800.0
2007-07-12 14:30:00,25.28,25.39,25.27,25.34,165800.0,23.0229,23.123,23.0137,23.0775,165800.0
2007-07-12 15:00:00,25.35,25.37,25.29,25.36,171800.0,23.0866,23.1048,23.032,23.0957,171800.0
2007-07-12 15:30:00,25.36,25.5,25.35,25.49,380600.0,23.0957,23.2232,23.0866,23.2141,380600.0
2007-07-13 09:30:00,25.42,26.05,25.42,25.96,323000.0,23.1504,23.7241,23.1504,23.6421,323000.0
2007-07-13 10:00:00,25.96,26.09,25.89,26.02,469100.0,23.6421,23.7605,23.5784,23.6968,469100.0
2007-07-13 10:30:00,26.03,26.51,26.01,26.43,1012500.0,23.7059,24.143,23.6877,24.0702,1012500.0
2007-07-13 11:00:00,26.43,26.65,26.4,26.41,694700.0,24.0702,24.2705,24.0429,24.052,694700.0
2007-07-13 11:30:00,26.41,26.47,26.22,26.42,725100.0,24.052,24.1066,23.8789,24.0611,725100.0
2007-07-13 12:00:00,26.42,26.5,26.36,26.42,326900.0,24.0611,24.1339,24.0064,24.0611,326900.0
2007-07-13 12:30:00,26.42,26.49,26.41,26.43,135200.0,24.0611,24.1248,24.052,24.0702,135200.0
2007-07-13 13:00:00,26.43,26.49,26.38,26.4,101600.0,24.0702,24.1248,24.0246,24.0429,101600.0
2007-07-13 13:30:00,26.41,26.49,26.38,26.44,124300.0,24.052,24.1248,24.0246,24.0793,124300.0
2007-07-13 14:00:00,26.44,26.46,26.35,26.36,141500.0,24.0793,24.0975,23.9973,24.0064,141500.0
2007-07-13 14:30:00,26.37,26.55,26.36,26.54,264600.0,24.0155,24.1795,24.0064,24.1704,264600.0
2007-07-13 15:00:00,26.55,26.56,26.45,26.49,281500.0,24.1795,24.1886,24.0884,24.1248,281500.0
2007-07-13 15:30:00,26.5,26.56,26.43,26.45,500400.0,24.1339,24.1886,24.0702,24.0884,500400.0
2007-07-16 09:30:00,26.2,26.94,26.2,26.49,510100.0,23.8607,24.5346,23.8607,24.1248,510100.0
2007-07-16 10:00:00,26.48,26.65,26.36,26.64,309100.0,24.1157,24.2705,24.0064,24.2614,309100.0
2007-07-16 10:30:00,26.63,26.65,26.55,26.58,146900.0,24.2523,24.2705,24.1795,24.2068,146900.0
2007-07-16 11:00:00,26.59,26.59,26.37,26.47,266600.0,24.2159,24.2159,24.0155,24.1066,266600.0
2007-07-16 11:30:00,26.48,26.53,26.43,26.44,129300.0,24.1157,24.1612,24.0702,24.0793,129300.0
2007-07-16 12:00:00,26.44,26.52,26.44,26.5,222000.0,24.0793,24.1521,24.0793,24.1339,222000.0
2007-07-16 12:30:00,26.51,26.52,26.46,26.51,205600.0,24.143,24.1521,24.0975,24.143,205600.0
2007-07-16 13:00:00,26.5,26.5,26.34,26.42,288800.0,24.1339,24.1339,23.9882,24.0611,288800.0
2007-07-16 13:30:00,26.42,26.5,26.36,26.43,233300.0,24.0611,24.1339,24.0064,24.0702,233300.0
2007-07-16 14:00:00,26.45,26.53,26.35,26.52,227300.0,24.0884,24.1612,23.9973,24.1521,227300.0
2007-07-16 14:30:00,26.52,26.68,26.47,26.67,254000.0,24.1521,24.2979,24.1066,24.2887,254000.0
2007-07-16 15:00:00,26.66,26.7,26.58,26.64,271500.0,24.2796,24.3161,24.2068,24.2614,271500.0
2007-07-16 15:30:00,26.64,26.65,26.46,26.58,441600.0,24.2614,24.2705,24.0975,24.2068,441600.0
2007-07-17 09:30:00,26.7,26.77,26.52,26.67,268300.0,24.3161,24.3798,24.1521,24.2887,268300.0
2007-07-17 10:00:00,26.68,26.68,26.51,26.65,206000.0,24.2979,24.2979,24.143,24.2705,206000.0
2007-07-17 10:30:00,26.66,26.66,26.49,26.5,105400.0,24.2796,24.2796,24.1248,24.1339,105400.0
2007-07-17 11:00:00,26.5,26.54,26.38,26.45,129700.0,24.1339,24.1704,24.0246,24.0884,129700.0
2007-07-17 11:30:00,26.45,26.51,26.41,26.48,65200.0,24.0884,24.143,24.052,24.1157,65200.0
2007-07-17 12:00:00,26.47,26.51,26.42,26.42,59800.0,24.1066,24.143,24.0611,24.0611,59800.0
2007-07-17 12:30:00,26.43,26.43,26.26,26.31,149700.0,24.0702,24.0702,23.9154,23.9609,149700.0
2007-07-17 13:00:00,26.31,26.4,26.17,26.17,229800.0,23.9609,24.0429,23.8334,23.8334,229800.0
2007-07-17 13:30:00,26.17,26.37,26.17,26.34,191800.0,23.8334,24.0155,23.8334,23.9882,191800.0
2007-07-17 14:00:00,26.33,26.36,26.18,26.21,167100.0,23.9791,24.0064,23.8425,23.8698,167100.0
2007-07-17 14:30:00,26.21,26.31,26.18,26.28,171400.0,23.8698,23.9609,23.8425,23.9336,171400.0
2007-07-17 15:00:00,26.28,26.3,26.22,26.25,280400.0,23.9336,23.9518,23.8789,23.9062,280400.0
2007-07-17 15:30:00,26.25,26.26,26.11,26.21,421800.0,23.9062,23.9154,23.7787,23.8698,421800.0
2007-07-18 09:30:00,25.95,26.3,25.67,26.02,347800.0,23.633,23.9518,23.378,23.6968,347800.0
2007-07-18 10:00:00,26.01,26.13,25.71,25.83,254000.0,23.6877,23.797,23.4145,23.5237,254000.0
2007-07-18 10:30:00,25.82,25.85,25.6,25.64,270000.0,23.5146,23.542,23.3143,23.3507,270000.0
2007-07-18 11:00:00,25.64,25.76,25.64,25.68,205400.0,23.3507,23.46,23.3507,23.3871,205400.0
2007-07-18 11:30:00,25.68,25.68,25.48,25.48,326400.0,23.3871,23.3871,23.205,23.205,326400.0
2007-07-18 12:00:00,25.47,25.49,25.2,25.29,418800.0,23.1959,23.2141,22.95,23.032,418800.0
2007-07-18 12:30:00,25.29,25.47,25.29,25.42,265100.0,23.032,23.1959,23.032,23.1504,265100.0
2007-07-18 13:00:00,25.42,25.58,25.41,25.49,217900.0,23.1504,23.2961,23.1412,23.2141,217900.0
2007-07-18 13:30:00,25.5,25.63,25.49,25.5,175000.0,23.2232,23.3416,23.2141,23.2232,175000.0
2007-07-18 14:00:00,25.51,25.54,25.36,25.42,337400.0,23.2323,23.2596,23.0957,23.1504,337400.0
2007-07-18 14:30:00,25.43,25.57,25.43,25.51,180700.0,23.1595,23.287,23.1595,23.2323,180700.0
2007-07-18 15:00:00,25.5,25.61,25.46,25.48,767300.0,23.2232,23.3234,23.1868,23.205,767300.0
2007-07-18 15:30:00,25.47,25.68,25.25,25.68,582800.0,23.1959,23.3871,22.9955,23.3871,582800.0
2007-07-19 09:30:00,25.84,26.0,25.75,25.84,407800.0,23.5329,23.6786,23.4509,23.5329,407800.0
2007-07-19 10:00:00,25.85,25.96,25.73,25.83,248600.0,23.542,23.6421,23.4327,23.5237,248600.0
2007-07-19 10:30:00,25.84,25.99,25.79,25.83,223600.0,23.5329,23.6695,23.4873,23.5237,223600.0
2007-07-19 11:00:00,25.82,25.94,25.82,25.89,151100.0,23.5146,23.6239,23.5146,23.5784,151100.0
2007-07-19 11:30:00,25.89,25.92,25.81,25.84,100700.0,23.5784,23.6057,23.5055,23.5329,100700.0
2007-07-19 12:00:00,25.84,25.94,25.8,25.87,188700.0,23.5329,23.6239,23.4964,23.5602,188700.0
2007-07-19 12:30:00,25.87,25.92,25.82,25.83,196000.0,23.5602,23.6057,23.5146,23.5237,196000.0
2007-07-19 13:00:00,25.83,25.84,25.76,25.79,89000.0,23.5237,23.5329,23.46,23.4873,89000.0
2007-07-19 13:30:00,25.79,25.88,25.78,25.83,64700.0,23.4873,23.5693,23.4782,23.5237,64700.0
2007-07-19 14:00:00,25.84,25.84,25.64,25.65,182300.0,23.5329,23.5329,23.3507,23.3598,182300.0
2007-07-19 14:30:00,25.64,25.73,25.6,25.7,108000.0,23.3507,23.4327,23.3143,23.4054,108000.0
2007-07-19 15:00:00,25.71,25.78,25.61,25.7,183600.0,23.4145,23.4782,23.3234,23.4054,183600.0
2007-07-19 15:30:00,25.7,25.81,25.69,25.8,276500.0,23.4054,23.5055,23.3962,23.4964,276500.0
2007-07-20 09:30:00,25.58,25.71,25.1,25.12,431900.0,23.2961,23.4145,22.8589,22.8771,431900.0
2007-07-20 10:00:00,25.12,25.27,25.05,25.15,290900.0,22.8771,23.0137,22.8134,22.9045,290900.0
2007-07-20 10:30:00,25.14,25.22,24.99,25.06,275800.0,22.8954,22.9682,22.7587,22.8225,275800.0
2007-07-20 11:00:00,25.06,25.22,24.9,24.9,230200.0,22.8225,22.9682,22.6768,22.6768,230200.0
2007-07-20 11:30:00,24.91,24.99,24.86,24.93,196400.0,22.6859,22.7587,22.6404,22.7041,196400.0
2007-07-20 12:00:00,24.92,24.99,24.82,24.99,303500.0,22.695,22.7587,22.6039,22.7587,303500.0
2007-07-20 12:30:00,24.98,25.09,24.94,25.04,179600.0,22.7496,22.8498,22.7132,22.8043,179600.0
2007-07-20 13:00:00,25.05,25.17,24.98,25.11,138900.0,22.8134,22.9227,22.7496,22.868,138900.0
2007-07-20 13:30:00,25.12,25.22,25.08,25.15,219300.0,22.8771,22.9682,22.8407,22.9045,219300.0
2007-07-20 14:00:00,25.14,25.37,25.11,25.31,200300.0,22.8954,23.1048,22.868,23.0502,200300.0
2007-07-20 14:30:00,25.31,25.4,25.26,25.36,226000.0,23.0502,23.1321,23.0046,23.0957,226000.0
2007-07-20 15:00:00,25.36,25.47,25.31,25.44,304800.0,23.0957,23.1959,23.0502,23.1686,304800.0
2007-07-20 15:30:00,25.43,25.43,25.23,25.31,567700.0,23.1595,23.1595,22.9773,23.0502,567700.0
2007-07-23 09:30:00,25.3,25.33,25.15,25.23,224400.0,23.0411,23.0684,22.9045,22.9773,224400.0
2007-07-23 10:00:00,25.21,25.22,24.81,24.86,211900.0,22.9591,22.9682,22.5948,22.6404,211900.0
2007-07-23 10:30:00,24.87,24.9,24.76,24.82,175900.0,22.6495,22.6768,22.5493,22.6039,175900.0
2007-07-23 11:00:00,24.81,24.85,24.67,24.76,199500.0,22.5948,22.6312,22.4673,22.5493,199500.0
2007-07-23 11:30:00,24.77,24.81,24.55,24.59,281300.0,22.5584,22.5948,22.358,22.3945,281300.0
2007-07-23 12:00:00,24.59,24.61,24.5,24.58,389300.0,22.3945,22.4127,22.3125,22.3854,389300.0
2007-07-23 12:30:00,24.58,24.7,24.5,24.52,1116100.0,22.3854,22.4946,22.3125,22.3307,1116100.0
2007-07-23 13:00:00,24.53,24.7,24.52,24.56,653200.0,22.3398,22.4946,22.3307,22.3671,653200.0
2007-07-23 13:30:00,24.56,24.66,24.51,24.6,224700.0,22.3671,22.4582,22.3216,22.4036,224700.0
2007-07-23 14:00:00,24.6,24.61,24.51,24.52,210200.0,22.4036,22.4127,22.3216,22.3307,210200.0
2007-07-23 14:30:00,24.52,24.7,24.51,24.57,258100.0,22.3307,22.4946,22.3216,22.3762,258100.0
2007-07-23 15:00:00,24.59,24.71,24.55,24.71,337800.0,22.3945,22.5037,22.358,22.5037,337800.0
2007-07-23 15:30:00,24.7,24.76,24.67,24.71,918400.0,22.4946,22.5493,22.4673,22.5037,918400.0
2007-07-24 09:30:00,24.38,24.38,23.96,24.04,724500.0,22.2032,22.2032,21.8207,21.8936,724500.0
2007-07-24 10:00:00,24.04,24.15,23.86,23.97,741100.0,21.8936,21.9937,21.7296,21.8298,741100.0
2007-07-24 10:30:00,23.97,24.2,23.92,24.18,721100.0,21.8298,22.0393,21.7843,22.0211,721100.0
2007-07-24 11:00:00,24.18,24.25,24.02,24.05,456800.0,22.0211,22.0848,21.8754,21.9027,456800.0
2007-07-24 11:30:00,24.05,24.13,24.0,24.04,408800.0,21.9027,21.9755,21.8571,21.8936,408800.0
2007-07-24 12:00:00,24.03,24.19,24.02,24.06,312200.0,21.8845,22.0302,21.8754,21.9118,312200.0
2007-07-24 12:30:00,24.07,24.1,23.91,23.98,314600.0,21.9209,21.9482,21.7752,21.8389,314600.0
2007-07-24 13:00:00,23.97,24.06,23.92,24.0,374200.0,21.8298,21.9118,21.7843,21.8571,374200.0
2007-07-24 13:30:00,24.0,24.08,23.93,23.99,393300.0,21.8571,21.93,21.7934,21.848,393300.0
2007-07-24 14:00:00,23.99,24.0,23.85,23.87,318700.0,21.848,21.8571,21.7205,21.7387,318700.0
2007-07-24 14:30:00,23.86,23.91,23.66,23.66,467400.0,21.7296,21.7752,21.5475,21.5475,467400.0
2007-07-24 15:00:00,23.66,23.67,23.51,23.52,558300.0,21.5475,21.5566,21.4109,21.42,558300.0
2007-07-24 15:30:00,23.51,23.63,23.5,23.59,720400.0,21.4109,21.5202,21.4018,21.4837,720400.0
2007-07-25 09:30:00,23.88,24.05,23.65,23.72,628500.0,21.7479,21.9027,21.5384,21.6021,628500.0
2007-07-25 10:00:00,23.71,24.48,23.54,23.55,690600.0,21.593,22.2943,21.4382,21.4473,690600.0
2007-07-25 10:30:00,23.55,23.57,23.02,23.36,404000.0,21.4473,21.4655,20.9646,21.2743,404000.0
2007-07-25 11:00:00,23.35,23.39,23.11,23.28,346900.0,21.2652,21.3016,21.0466,21.2014,346900.0
2007-07-25 11:30:00,23.28,23.43,23.21,23.28,287000.0,21.2014,21.338,21.1377,21.2014,287000.0
2007-07-25 12:00:00,23.29,23.48,23.29,23.43,228100.0,21.2105,21.3836,21.2105,21.338,228100.0
2007-07-25 12:30:00,23.43,23.46,23.13,23.13,266500.0,21.338,21.3654,21.0648,21.0648,266500.0
2007-07-25 13:00:00,23.14,23.28,23.14,23.2,351700.0,21.0739,21.2014,21.0739,21.1286,351700.0
2007-07-25 13:30:00,23.2,23.33,23.16,23.26,233700.0,21.1286,21.247,21.0921,21.1832,233700.0
2007-07-25 14:00:00,23.27,23.4,23.22,23.38,312000.0,21.1923,21.3107,21.1468,21.2925,312000.0
2007-07-25 14:30:00,23.37,23.53,23.32,23.51,265000.0,21.2834,21.4291,21.2379,21.4109,265000.0
2007-07-25 15:00:00,23.52,23.78,23.52,23.67,371400.0,21.42,21.6568,21.42,21.5566,371400.0
2007-07-25 15:30:00,23.67,23.69,23.55,23.55,372400.0,21.5566,21.5748,21.4473,21.4473,372400.0
2007-07-26 09:30:00,23.1,23.28,22.94,23.12,576200.0,21.0375,21.2014,20.8918,21.0557,576200.0
2007-07-26 10:00:00,23.12,23.13,22.74,22.74,896800.0,21.0557,21.0648,20.7096,20.7096,896800.0
2007-07-26 10:30:00,22.74,22.8,22.54,22.62,718300.0,20.7096,20.7643,20.5275,20.6004,718300.0
2007-07-26 11:00:00,22.63,22.63,22.31,22.5,471300.0,20.6095,20.6095,20.318,20.4911,471300.0
2007-07-26 11:30:00,22.51,22.52,22.36,22.47,455800.0,20.5002,20.5093,20.3636,20.4637,455800.0
2007-07-26 12:00:00,22.47,22.54,22.28,22.41,589400.0,20.4637,20.5275,20.2907,20.4091,589400.0
2007-07-26 12:30:00,22.41,22.49,22.25,22.39,253100.0,20.4091,20.482,20.2634,20.3909,253100.0
2007-07-26 13:00:00,22.4,22.53,22.33,22.45,377500.0,20.4,20.5184,20.3362,20.4455,377500.0
2007-07-26 13:30:00,22.45,22.66,22.36,22.36,471200.0,20.4455,20.6368,20.3636,20.3636,471200.0
2007-07-26 14:00:00,22.37,22.47,22.2,22.29,324100.0,20.3727,20.4637,20.2179,20.2998,324100.0
2007-07-26 14:30:00,22.3,22.53,22.3,22.48,437700.0,20.3089,20.5184,20.3089,20.4729,437700.0
2007-07-26 15:00:00,22.49,22.97,22.38,22.78,720300.0,20.482,20.9191,20.3818,20.7461,720300.0
2007-07-26 15:30:00,22.77,22.96,22.7,22.81,1192800.0,20.737,20.91,20.6732,20.7734,1192800.0
2007-07-27 09:30:00,22.52,23.04,22.35,22.97,730300.0,20.5093,20.9829,20.3545,20.9191,730300.0
2007-07-27 10:00:00,22.96,23.22,22.93,23.17,351700.0,20.91,21.1468,20.8827,21.1012,351700.0
2007-07-27 10:30:00,23.16,23.4,22.9,22.99,421000.0,21.0921,21.3107,20.8554,20.9373,421000.0
2007-07-27 11:00:00,23.0,23.0,22.72,22.76,329400.0,20.9464,20.9464,20.6914,20.7279,329400.0
2007-07-27 11:30:00,22.8,22.92,22.59,22.59,340900.0,20.7643,20.8736,20.573,20.573,340900.0
2007-07-27 12:00:00,22.6,22.67,22.44,22.55,369900.0,20.5821,20.6459,20.4364,20.5366,369900.0
2007-07-27 12:30:00,22.55,22.58,22.4,22.5,225200.0,20.5366,20.5639,20.4,20.4911,225200.0
2007-07-27 13:00:00,22.5,22.74,22.46,22.63,443800.0,20.4911,20.7096,20.4546,20.6095,443800.0
2007-07-27 13:30:00,22.64,22.99,22.6,22.87,277900.0,20.6186,20.9373,20.5821,20.828,277900.0
2007-07-27 14:00:00,22.88,22.91,22.73,22.77,380100.0,20.8371,20.8645,20.7005,20.737,380100.0
2007-07-27 14:30:00,22.79,23.0,22.78,22.92,299900.0,20.7552,20.9464,20.7461,20.8736,299900.0
2007-07-27 15:00:00,22.93,22.93,22.71,22.76,481200.0,20.8827,20.8827,20.6823,20.7279,481200.0
2007-07-27 15:30:00,22.76,22.8,22.58,22.59,547600.0,20.7279,20.7643,20.5639,20.573,547600.0
2007-07-30 09:30:00,22.61,22.87,22.5,22.79,387100.0,20.5912,20.828,20.4911,20.7552,387100.0
2007-07-30 10:00:00,22.78,22.87,22.75,22.8,386800.0,20.7461,20.828,20.7187,20.7643,386800.0
2007-07-30 10:30:00,22.79,22.79,22.68,22.72,318400.0,20.7552,20.7552,20.655,20.6914,318400.0
2007-07-30 11:00:00,22.72,22.78,22.51,22.56,457200.0,20.6914,20.7461,20.5002,20.5457,457200.0
2007-07-30 11:30:00,22.55,22.7,22.5,22.69,354600.0,20.5366,20.6732,20.4911,20.6641,354600.0
2007-07-30 12:00:00,22.69,22.7,22.42,22.49,402300.0,20.6641,20.6732,20.4182,20.482,402300.0
2007-07-30 12:30:00,22.49,22.72,22.43,22.69,233500.0,20.482,20.6914,20.4273,20.6641,233500.0
2007-07-30 13:00:00,22.69,22.78,22.65,22.71,225500.0,20.6641,20.7461,20.6277,20.6823,225500.0
2007-07-30 13:30:00,22.7,22.74,22.58,22.72,330400.0,20.6732,20.7096,20.5639,20.6914,330400.0
2007-07-30 14:00:00,22.72,22.78,22.61,22.62,463500.0,20.6914,20.7461,20.5912,20.6004,463500.0
2007-07-30 14:30:00,22.62,22.68,22.52,22.53,280400.0,20.6004,20.655,20.5093,20.5184,280400.0
2007-07-30 15:00:00,22.55,22.7,22.51,22.69,260200.0,20.5366,20.6732,20.5002,20.6641,260200.0
2007-07-30 15:30:00,22.69,22.86,22.69,22.73,724200.0,20.6641,20.8189,20.6641,20.7005,724200.0
2007-07-31 09:30:00,22.93,23.25,22.72,22.84,335000.0,20.8827,21.1741,20.6914,20.8007,335000.0
2007-07-31 10:00:00,22.83,23.0,22.77,22.8,287200.0,20.7916,20.9464,20.737,20.7643,287200.0
2007-07-31 10:30:00,22.81,22.81,22.41,22.5,265700.0,20.7734,20.7734,20.4091,20.4911,265700.0
2007-07-31 11:00:00,22.49,22.5,22.34,22.36,296700.0,20.482,20.4911,20.3454,20.3636,296700.0
2007-07-31 11:30:00,22.36,22.54,22.35,22.5,240900.0,20.3636,20.5275,20.3545,20.4911,240900.0
2007-07-31 12:00:00,22.5,22.54,22.4,22.52,256100.0,20.4911,20.5275,20.4,20.5093,256100.0
2007-07-31 12:30:00,22.52,22.59,22.5,22.55,149400.0,20.5093,20.573,20.4911,20.5366,149400.0
2007-07-31 13:00:00,22.56,22.74,22.51,22.66,260500.0,20.5457,20.7096,20.5002,20.6368,260500.0
2007-07-31 13:30:00,22.66,22.7,22.51,22.55,245700.0,20.6368,20.6732,20.5002,20.5366,245700.0
2007-07-31 14:00:00,22.55,22.61,22.36,22.41,324900.0,20.5366,20.5912,20.3636,20.4091,324900.0
2007-07-31 14:30:00,22.4,22.41,22.15,22.2,573900.0,20.4,20.4091,20.1723,20.2179,573900.0
2007-07-31 15:00:00,22.2,22.3,22.19,22.2,454800.0,20.2179,20.3089,20.2087,20.2179,454800.0
2007-07-31 15:30:00,22.2,22.23,21.82,21.92,870700.0,20.2179,20.2452,19.8718,19.9629,870700.0
2007-08-01 09:30:00,21.48,21.93,21.26,21.29,820800.0,19.5621,19.972,19.3618,19.3891,820800.0
2007-08-01 10:00:00,21.31,21.67,21.26,21.27,777800.0,19.4073,19.7352,19.3618,19.3709,777800.0
2007-08-01 10:30:00,21.27,21.3,18.85,19.94,2010400.0,19.3709,19.3982,17.167,18.1596,2010400.0
2007-08-01 11:00:00,19.94,21.3,19.69,21.03,1909900.0,18.1596,19.3982,17.932,19.1523,1909900.0
2007-08-01 11:30:00,21.06,21.5,20.99,21.47,827300.0,19.1796,19.5804,19.1159,19.553,827300.0
2007-08-01 12:00:00,21.47,21.95,21.44,21.62,1067800.0,19.553,19.9902,19.5257,19.6896,1067800.0
2007-08-01 12:30:00,21.61,21.76,21.39,21.46,350000.0,19.6805,19.8171,19.4802,19.5439,350000.0
2007-08-01 13:00:00,21.45,21.49,21.26,21.48,747800.0,19.5348,19.5712,19.3618,19.5621,747800.0
2007-08-01 13:30:00,21.49,21.57,21.43,21.46,365200.0,19.5712,19.6441,19.5166,19.5439,365200.0
2007-08-01 14:00:00,21.45,21.53,21.38,21.46,375400.0,19.5348,19.6077,19.4711,19.5439,375400.0
2007-08-01 14:30:00,21.47,21.61,21.4,21.53,434700.0,19.553,19.6805,19.4893,19.6077,434700.0
2007-08-01 15:00:00,21.52,21.57,21.43,21.51,476800.0,19.5986,19.6441,19.5166,19.5895,476800.0
2007-08-01 15:30:00,21.5,21.97,21.46,21.93,760700.0,19.5804,20.0084,19.5439,19.972,760700.0
2007-08-02 09:30:00,22.11,22.65,22.04,22.6,793000.0,20.1359,20.6277,20.0721,20.5821,793000.0
2007-08-02 10:00:00,22.6,22.62,22.42,22.52,629700.0,20.5821,20.6004,20.4182,20.5093,629700.0
2007-08-02 10:30:00,22.52,22.67,22.48,22.49,535600.0,20.5093,20.6459,20.4729,20.482,535600.0
2007-08-02 11:00:00,22.5,22.57,22.44,22.54,462200.0,20.4911,20.5548,20.4364,20.5275,462200.0
2007-08-02 11:30:00,22.54,22.75,22.49,22.75,419300.0,20.5275,20.7187,20.482,20.7187,419300.0
2007-08-02 12:00:00,22.77,22.95,22.59,22.6,548700.0,20.737,20.9009,20.573,20.5821,548700.0
2007-08-02 12:30:00,22.61,22.63,22.49,22.52,259200.0,20.5912,20.6095,20.482,20.5093,259200.0
2007-08-02 13:00:00,22.52,22.55,22.38,22.45,2101100.0,20.5093,20.5366,20.3818,20.4455,2101100.0
2007-08-02 13:30:00,22.45,22.69,22.44,22.63,454400.0,20.4455,20.6641,20.4364,20.6095,454400.0
2007-08-02 14:00:00,22.63,22.71,22.59,22.7,488800.0,20.6095,20.6823,20.573,20.6732,488800.0
2007-08-02 14:30:00,22.7,22.81,22.69,22.79,815900.0,20.6732,20.7734,20.6641,20.7552,815900.0
2007-08-02 15:00:00,22.8,23.0,22.76,22.98,609600.0,20.7643,20.9464,20.7279,20.9282,609600.0
2007-08-02 15:30:00,22.98,23.0,22.79,22.93,911600.0,20.9282,20.9464,20.7552,20.8827,911600.0
2007-08-03 09:30:00,22.77,23.04,22.42,22.49,553800.0,20.737,20.9829,20.4182,20.482,553800.0
2007-08-03 10:00:00,22.48,22.5,22.27,22.42,802300.0,20.4729,20.4911,20.2816,20.4182,802300.0
2007-08-03 10:30:00,22.41,22.44,21.98,22.13,872200.0,20.4091,20.4364,20.0175,20.1541,872200.0
2007-08-03 11:00:00,22.13,22.25,22.07,22.11,809200.0,20.1541,20.2634,20.0995,20.1359,809200.0
2007-08-03 11:30:00,22.11,22.36,22.1,22.35,392600.0,20.1359,20.3636,20.1268,20.3545,392600.0
2007-08-03 12:00:00,22.35,22.46,22.23,22.27,583100.0,20.3545,20.4546,20.2452,20.2816,583100.0
2007-08-03 12:30:00,22.28,22.36,22.1,22.16,307900.0,20.2907,20.3636,20.1268,20.1814,307900.0
2007-08-03 13:00:00,22.16,22.21,22.1,22.18,218800.0,20.1814,20.227,20.1268,20.1996,218800.0
2007-08-03 13:30:00,22.18,22.28,22.17,22.27,196000.0,20.1996,20.2907,20.1905,20.2816,196000.0
2007-08-03 14:00:00,22.27,22.32,22.06,22.09,719400.0,20.2816,20.3271,20.0904,20.1177,719400.0
2007-08-03 14:30:00,22.09,22.11,21.87,21.9,798100.0,20.1177,20.1359,19.9173,19.9446,798100.0
2007-08-03 15:00:00,21.91,21.95,21.49,21.49,802900.0,19.9537,19.9902,19.5712,19.5712,802900.0
2007-08-03 15:30:00,21.49,21.77,21.47,21.58,947900.0,19.5712,19.8262,19.553,19.6532,947900.0
2007-08-06 09:30:00,21.6,21.94,21.3,21.39,659100.0,19.6714,19.9811,19.3982,19.4802,659100.0
2007-08-06 10:00:00,21.4,21.63,20.85,20.94,821500.0,19.4893,19.6987,18.9884,19.0704,821500.0
2007-08-06 10:30:00,20.94,21.06,20.75,21.02,761200.0,19.0704,19.1796,18.8973,19.1432,761200.0
2007-08-06 11:00:00,21.03,21.41,20.99,21.31,781700.0,19.1523,19.4984,19.1159,19.4073,781700.0
2007-08-06 11:30:00,21.31,21.87,21.3,21.54,443500.0,19.4073,19.9173,19.3982,19.6168,443500.0
2007-08-06 12:00:00,21.54,21.54,21.34,21.44,429600.0,19.6168,19.6168,19.4346,19.5257,429600.0
2007-08-06 12:30:00,21.43,21.74,21.41,21.69,329700.0,19.5166,19.7989,19.4984,19.7534,329700.0
2007-08-06 13:00:00,21.68,21.81,21.59,21.66,349100.0,19.7443,19.8627,19.6623,19.7261,349100.0
2007-08-06 13:30:00,21.66,21.69,21.39,21.4,231500.0,19.7261,19.7534,19.4802,19.4893,231500.0
2007-08-06 14:00:00,21.4,21.66,21.4,21.57,267500.0,19.4893,19.7261,19.4893,19.6441,267500.0
2007-08-06 14:30:00,21.58,21.94,21.57,21.82,364200.0,19.6532,19.9811,19.6441,19.8718,364200.0
2007-08-06 15:00:00,21.81,22.16,21.79,22.05,395100.0,19.8627,20.1814,19.8445,20.0812,395100.0
2007-08-06 15:30:00,22.04,22.29,21.97,22.19,583100.0,20.0721,20.2998,20.0084,20.2087,583100.0
2007-08-07 09:30:00,22.15,22.47,21.79,22.35,496100.0,20.1723,20.4637,19.8445,20.3545,496100.0
2007-08-07 10:00:00,22.35,22.48,22.14,22.23,445400.0,20.3545,20.4729,20.1632,20.2452,445400.0
2007-08-07 10:30:00,22.26,22.27,21.87,22.07,258300.0,20.2725,20.2816,19.9173,20.0995,258300.0
2007-08-07 11:00:00,22.07,22.09,21.91,22.01,396600.0,20.0995,20.1177,19.9537,20.0448,396600.0
2007-08-07 11:30:00,22.01,22.7,22.01,22.6,518200.0,20.0448,20.6732,20.0448,20.5821,518200.0
2007-08-07 12:00:00,22.58,23.36,22.58,22.95,849600.0,20.5639,21.2743,20.5639,20.9009,849600.0
2007-08-07 12:30:00,22.95,23.12,22.56,22.56,586000.0,20.9009,21.0557,20.5457,20.5457,586000.0
2007-08-07 13:00:00,22.56,22.85,22.49,22.73,394300.0,20.5457,20.8098,20.482,20.7005,394300.0
2007-08-07 13:30:00,22.74,22.9,22.61,22.64,325900.0,20.7096,20.8554,20.5912,20.6186,325900.0
2007-08-07 14:00:00,22.64,22.68,21.98,22.18,761200.0,20.6186,20.655,20.0175,20.1996,761200.0
2007-08-07 14:30:00,22.16,22.74,22.11,22.73,521400.0,20.1814,20.7096,20.1359,20.7005,521400.0
2007-08-07 15:00:00,22.72,22.96,22.63,22.86,660600.0,20.6914,20.91,20.6095,20.8189,660600.0
2007-08-07 15:30:00,22.87,23.1,22.8,22.94,797900.0,20.828,21.0375,20.7643,20.8918,797900.0
2007-08-08 09:30:00,23.25,24.45,23.0,23.94,1123100.0,21.1741,22.267,20.9464,21.8025,1123100.0
2007-08-08 10:00:00,23.92,24.2,23.77,24.2,1160400.0,21.7843,22.0393,21.6477,22.0393,1160400.0
2007-08-08 10:30:00,24.2,24.63,24.05,24.12,1028400.0,22.0393,22.4309,21.9027,21.9664,1028400.0
2007-08-08 11:00:00,24.11,24.3,23.89,23.9,435500.0,21.9573,22.1304,21.757,21.7661,435500.0
2007-08-08 11:30:00,23.89,23.94,23.62,23.92,366300.0,21.757,21.8025,21.5111,21.7843,366300.0
2007-08-08 12:00:00,23.92,24.25,23.84,24.25,385900.0,21.7843,22.0848,21.7114,22.0848,385900.0
2007-08-08 12:30:00,24.25,24.61,24.2,24.48,536600.0,22.0848,22.4127,22.0393,22.2943,536600.0
2007-08-08 13:00:00,24.47,24.81,24.47,24.61,840000.0,22.2852,22.5948,22.2852,22.4127,840000.0
2007-08-08 13:30:00,24.6,24.68,24.57,24.68,882400.0,22.4036,22.4764,22.3762,22.4764,882400.0
2007-08-08 14:00:00,24.68,25.0,24.65,24.88,676100.0,22.4764,22.7679,22.4491,22.6586,676100.0
2007-08-08 14:30:00,24.87,24.99,24.56,24.62,948600.0,22.6495,22.7587,22.3671,22.4218,948600.0
2007-08-08 15:00:00,24.64,24.67,23.79,23.88,1369100.0,22.44,22.4673,21.6659,21.7479,1369100.0
2007-08-08 15:30:00,23.88,24.55,23.82,24.34,1250400.0,21.7479,22.358,21.6932,22.1668,1250400.0
2007-08-09 09:30:00,23.7,24.3,23.2,24.08,930200.0,21.5839,22.1304,21.1286,21.93,930200.0
2007-08-09 10:00:00,24.06,24.97,24.04,24.78,961100.0,21.9118,22.7405,21.8936,22.5675,961100.0
2007-08-09 10:30:00,24.78,25.01,24.52,24.65,610900.0,22.5675,22.777,22.3307,22.4491,610900.0
2007-08-09 11:00:00,24.65,24.81,24.53,24.68,582600.0,22.4491,22.5948,22.3398,22.4764,582600.0
2007-08-09 11:30:00,24.69,24.91,24.64,24.91,497600.0,22.4855,22.6859,22.44,22.6859,497600.0
2007-08-09 12:00:00,24.91,25.12,24.9,25.07,554800.0,22.6859,22.8771,22.6768,22.8316,554800.0
2007-08-09 12:30:00,25.06,25.2,24.78,25.08,363900.0,22.8225,22.95,22.5675,22.8407,363900.0
2007-08-09 13:00:00,25.08,25.22,24.91,25.14,475700.0,22.8407,22.9682,22.6859,22.8954,475700.0
2007-08-09 13:30:00,25.14,25.46,25.11,25.43,572700.0,22.8954,23.1868,22.868,23.1595,572700.0
2007-08-09 14:00:00,25.43,25.44,25.01,25.01,604600.0,23.1595,23.1686,22.777,22.777,604600.0
2007-08-09 14:30:00,25.01,25.24,24.75,25.15,610700.0,22.777,22.9864,22.5402,22.9045,610700.0
2007-08-09 15:00:00,25.17,25.5,24.94,25.39,833700.0,22.9227,23.2232,22.7132,23.123,833700.0
2007-08-09 15:30:00,25.41,25.45,25.05,25.15,1668400.0,23.1412,23.1777,22.8134,22.9045,1668400.0
2007-08-10 09:30:00,24.77,25.55,24.35,25.15,1236300.0,22.5584,23.2687,22.1759,22.9045,1236300.0
2007-08-10 10:00:00,25.16,25.16,24.57,24.96,827400.0,22.9136,22.9136,22.3762,22.7314,827400.0
2007-08-10 10:30:00,24.96,25.04,24.84,24.93,468700.0,22.7314,22.8043,22.6221,22.7041,468700.0
2007-08-10 11:00:00,24.92,25.1,24.69,24.74,502600.0,22.695,22.8589,22.4855,22.5311,502600.0
2007-08-10 11:30:00,24.73,24.84,24.55,24.72,446200.0,22.522,22.6221,22.358,22.5129,446200.0
2007-08-10 12:00:00,24.7,24.8,24.65,24.67,545800.0,22.4946,22.5857,22.4491,22.4673,545800.0
2007-08-10 12:30:00,24.67,24.72,24.45,24.47,503200.0,22.4673,22.5129,22.267,22.2852,503200.0
2007-08-10 13:00:00,24.48,24.76,24.48,24.59,313300.0,22.2943,22.5493,22.2943,22.3945,313300.0
2007-08-10 13:30:00,24.6,24.69,24.46,24.64,797000.0,22.4036,22.4855,22.2761,22.44,797000.0
2007-08-10 14:00:00,24.65,24.76,24.46,24.53,589400.0,22.4491,22.5493,22.2761,22.3398,589400.0
2007-08-10 14:30:00,24.52,24.65,24.11,24.14,576000.0,22.3307,22.4491,21.9573,21.9846,576000.0
2007-08-10 15:00:00,24.15,24.59,24.01,24.5,631700.0,21.9937,22.3945,21.8662,22.3125,631700.0
2007-08-10 15:30:00,24.5,24.89,24.32,24.43,862600.0,22.3125,22.6677,22.1486,22.2487,862600.0
2007-08-13 09:30:00,24.7,24.87,23.82,23.97,477800.0,22.4946,22.6495,21.6932,21.8298,477800.0
2007-08-13 10:00:00,23.97,24.0,23.74,23.75,386500.0,21.8298,21.8571,21.6204,21.6295,386500.0
2007-08-13 10:30:00,23.74,23.75,23.31,23.41,666100.0,21.6204,21.6295,21.2287,21.3198,666100.0
2007-08-13 11:00:00,23.42,23.64,23.4,23.49,284400.0,21.3289,21.5293,21.3107,21.3927,284400.0
2007-08-13 11:30:00,23.49,23.63,23.27,23.42,313900.0,21.3927,21.5202,21.1923,21.3289,313900.0
2007-08-13 12:00:00,23.41,23.42,23.12,23.15,252400.0,21.3198,21.3289,21.0557,21.083,252400.0
2007-08-13 12:30:00,23.15,23.23,23.04,23.08,239700.0,21.083,21.1559,20.9829,21.0193,239700.0
2007-08-13 13:00:00,23.08,23.1,22.94,23.09,275400.0,21.0193,21.0375,20.8918,21.0284,275400.0
2007-08-13 13:30:00,23.08,23.24,23.0,23.2,229600.0,21.0193,21.165,20.9464,21.1286,229600.0
2007-08-13 14:00:00,23.2,23.43,23.05,23.4,287000.0,21.1286,21.338,20.992,21.3107,287000.0
2007-08-13 14:30:00,23.4,23.49,23.35,23.39,402600.0,21.3107,21.3927,21.2652,21.3016,402600.0
2007-08-13 15:00:00,23.4,23.45,23.17,23.29,530000.0,21.3107,21.3562,21.1012,21.2105,530000.0
2007-08-13 15:30:00,23.29,23.42,23.08,23.11,639200.0,21.2105,21.3289,21.0193,21.0466,639200.0
2007-08-14 09:30:00,22.62,23.24,22.62,23.1,425700.0,20.6004,21.165,20.6004,21.0375,425700.0
2007-08-14 10:00:00,23.1,23.12,22.78,22.85,375400.0,21.0375,21.0557,20.7461,20.8098,375400.0
2007-08-14 10:30:00,22.86,23.03,22.63,22.69,316600.0,20.8189,20.9737,20.6095,20.6641,316600.0
2007-08-14 11:00:00,22.69,22.69,22.4,22.52,515200.0,20.6641,20.6641,20.4,20.5093,515200.0
2007-08-14 11:30:00,22.52,22.91,22.47,22.82,323300.0,20.5093,20.8645,20.4637,20.7825,323300.0
2007-08-14 12:00:00,22.82,22.86,22.53,22.69,164300.0,20.7825,20.8189,20.5184,20.6641,164300.0
2007-08-14 12:30:00,22.67,22.73,22.51,22.66,140000.0,20.6459,20.7005,20.5002,20.6368,140000.0
2007-08-14 13:00:00,22.65,22.66,22.42,22.5,137200.0,20.6277,20.6368,20.4182,20.4911,137200.0
2007-08-14 13:30:00,22.5,22.68,22.43,22.46,212000.0,20.4911,20.655,20.4273,20.4546,212000.0
2007-08-14 14:00:00,22.45,22.57,22.27,22.46,484200.0,20.4455,20.5548,20.2816,20.4546,484200.0
2007-08-14 14:30:00,22.47,22.47,22.22,22.32,307500.0,20.4637,20.4637,20.2361,20.3271,307500.0
2007-08-14 15:00:00,22.31,22.53,22.31,22.52,394600.0,20.318,20.5184,20.318,20.5093,394600.0
2007-08-14 15:30:00,22.52,22.52,22.25,22.4,806400.0,20.5093,20.5093,20.2634,20.4,806400.0
2007-08-15 09:30:00,22.14,22.32,21.75,22.0,657800.0,20.1632,20.3271,19.808,20.0357,657800.0
2007-08-15 10:00:00,22.0,22.18,21.91,22.17,590600.0,20.0357,20.1996,19.9537,20.1905,590600.0
2007-08-15 10:30:00,22.17,22.33,22.0,22.03,427900.0,20.1905,20.3362,20.0357,20.063,427900.0
2007-08-15 11:00:00,22.04,22.25,21.96,22.11,283100.0,20.0721,20.2634,19.9993,20.1359,283100.0
2007-08-15 11:30:00,22.09,22.12,21.85,21.89,384200.0,20.1177,20.145,19.8991,19.9355,384200.0
2007-08-15 12:00:00,21.89,22.07,21.89,22.05,261000.0,19.9355,20.0995,19.9355,20.0812,261000.0
2007-08-15 12:30:00,22.05,22.33,22.01,22.22,325200.0,20.0812,20.3362,20.0448,20.2361,325200.0
2007-08-15 13:00:00,22.2,22.24,22.1,22.18,203400.0,20.2179,20.2543,20.1268,20.1996,203400.0
2007-08-15 13:30:00,22.17,22.54,22.17,22.5,364300.0,20.1905,20.5275,20.1905,20.4911,364300.0
2007-08-15 14:00:00,22.51,22.64,22.44,22.55,969200.0,20.5002,20.6186,20.4364,20.5366,969200.0
2007-08-15 14:30:00,22.56,22.56,22.14,22.17,543500.0,20.5457,20.5457,20.1632,20.1905,543500.0
2007-08-15 15:00:00,22.18,22.22,21.8,21.86,456000.0,20.1996,20.2361,19.8536,19.9082,456000.0
2007-08-15 15:30:00,21.87,21.93,21.61,21.73,723400.0,19.9173,19.972,19.6805,19.7898,723400.0
2007-08-16 09:30:00,20.81,20.98,20.26,20.8,1242300.0,18.952,19.1068,18.4511,18.9429,1242300.0
2007-08-16 10:00:00,20.8,20.82,20.25,20.28,733800.0,18.9429,18.9611,18.442,18.4693,733800.0
2007-08-16 10:30:00,20.28,20.61,20.22,20.53,826600.0,18.4693,18.7698,18.4146,18.697,826600.0
2007-08-16 11:00:00,20.53,20.69,20.38,20.4,602000.0,18.697,18.8427,18.5604,18.5786,602000.0
2007-08-16 11:30:00,20.41,20.44,20.14,20.19,619800.0,18.5877,18.615,18.3418,18.3873,619800.0
2007-08-16 12:00:00,20.18,20.24,19.95,20.12,644400.0,18.3782,18.4329,18.1687,18.3236,644400.0
2007-08-16 12:30:00,20.12,20.34,20.02,20.16,481200.0,18.3236,18.5239,18.2325,18.36,481200.0
2007-08-16 13:00:00,20.18,20.78,20.04,20.67,709600.0,18.3782,18.9246,18.2507,18.8245,709600.0
2007-08-16 13:30:00,20.67,21.61,20.67,21.56,742200.0,18.8245,19.6805,18.8245,19.635,742200.0
2007-08-16 14:00:00,21.56,22.64,21.4,21.79,1426800.0,19.635,20.6186,19.4893,19.8445,1426800.0
2007-08-16 14:30:00,21.78,21.81,21.43,21.57,829500.0,19.8354,19.8627,19.5166,19.6441,829500.0
2007-08-16 15:00:00,21.59,21.82,21.41,21.79,938700.0,19.6623,19.8718,19.4984,19.8445,938700.0
2007-08-16 15:30:00,21.8,22.54,21.79,22.39,1077300.0,19.8536,20.5275,19.8445,20.3909,1077300.0
2007-08-17 09:30:00,23.47,23.98,22.66,23.23,1446800.0,21.3745,21.8389,20.6368,21.1559,1446800.0
2007-08-17 10:00:00,23.24,23.49,22.76,22.76,847400.0,21.165,21.3927,20.7279,20.7279,847400.0
2007-08-17 10:30:00,22.76,22.95,22.37,22.67,1004000.0,20.7279,20.9009,20.3727,20.6459,1004000.0
2007-08-17 11:00:00,22.68,23.19,22.59,22.92,1012500.0,20.655,21.1195,20.573,20.8736,1012500.0
2007-08-17 11:30:00,22.93,23.08,22.86,22.88,335500.0,20.8827,21.0193,20.8189,20.8371,335500.0
2007-08-17 12:00:00,22.88,22.96,22.74,22.91,260700.0,20.8371,20.91,20.7096,20.8645,260700.0
2007-08-17 12:30:00,22.92,23.01,22.8,22.94,278400.0,20.8736,20.9555,20.7643,20.8918,278400.0
2007-08-17 13:00:00,22.94,23.1,22.93,22.94,454400.0,20.8918,21.0375,20.8827,20.8918,454400.0
2007-08-17 13:30:00,22.94,23.06,22.8,22.84,243200.0,20.8918,21.0011,20.7643,20.8007,243200.0
2007-08-17 14:00:00,22.84,23.02,22.71,22.85,254400.0,20.8007,20.9646,20.6823,20.8098,254400.0
2007-08-17 14:30:00,22.88,22.93,22.71,22.75,339800.0,20.8371,20.8827,20.6823,20.7187,339800.0
2007-08-17 15:00:00,22.73,22.9,22.42,22.49,759900.0,20.7005,20.8554,20.4182,20.482,759900.0
2007-08-17 15:30:00,22.49,22.81,22.47,22.6,657600.0,20.482,20.7734,20.4637,20.5821,657600.0
2007-08-20 09:30:00,22.65,22.88,22.06,22.18,376000.0,20.6277,20.8371,20.0904,20.1996,376000.0
2007-08-20 10:00:00,22.17,22.44,22.07,22.31,372600.0,20.1905,20.4364,20.0995,20.318,372600.0
2007-08-20 10:30:00,22.33,22.5,22.21,22.36,357800.0,20.3362,20.4911,20.227,20.3636,357800.0
2007-08-20 11:00:00,22.36,22.51,22.34,22.46,254400.0,20.3636,20.5002,20.3454,20.4546,254400.0
2007-08-20 11:30:00,22.47,22.55,21.64,22.35,262700.0,20.4637,20.5366,19.7079,20.3545,262700.0
2007-08-20 12:00:00,22.33,22.47,22.14,22.29,226700.0,20.3362,20.4637,20.1632,20.2998,226700.0
2007-08-20 12:30:00,22.3,22.32,22.0,22.05,262300.0,20.3089,20.3271,20.0357,20.0812,262300.0
2007-08-20 13:00:00,22.03,22.08,21.77,21.84,414100.0,20.063,20.1086,19.8262,19.89,414100.0
2007-08-20 13:30:00,21.84,22.0,21.79,21.84,331000.0,19.89,20.0357,19.8445,19.89,331000.0
2007-08-20 14:00:00,21.86,21.9,21.75,21.89,308900.0,19.9082,19.9446,19.808,19.9355,308900.0
2007-08-20 14:30:00,21.89,21.98,21.84,21.94,496800.0,19.9355,20.0175,19.89,19.9811,496800.0
2007-08-20 15:00:00,21.95,22.17,21.94,22.03,447200.0,19.9902,20.1905,19.9811,20.063,447200.0
2007-08-20 15:30:00,22.03,22.1,21.83,21.94,905700.0,20.063,20.1268,19.8809,19.9811,905700.0
2007-08-21 09:30:00,20.89,21.24,20.82,20.98,732600.0,19.0248,19.3436,18.9611,19.1068,732600.0
2007-08-21 10:00:00,20.99,21.03,20.62,20.82,953600.0,19.1159,19.1523,18.7789,18.9611,953600.0
2007-08-21 10:30:00,20.84,21.3,20.83,21.04,560200.0,18.9793,19.3982,18.9702,19.1614,560200.0
2007-08-21 11:00:00,21.03,21.16,20.81,20.99,429000.0,19.1523,19.2707,18.952,19.1159,429000.0
2007-08-21 11:30:00,20.97,21.32,20.94,21.32,418200.0,19.0977,19.4164,19.0704,19.4164,418200.0
2007-08-21 12:00:00,21.33,21.37,21.17,21.18,289100.0,19.4255,19.462,19.2798,19.2889,289100.0
2007-08-21 12:30:00,21.17,21.28,21.0,21.28,260800.0,19.2798,19.38,19.125,19.38,260800.0
2007-08-21 13:00:00,21.29,21.33,21.22,21.28,295800.0,19.3891,19.4255,19.3254,19.38,295800.0
2007-08-21 13:30:00,21.27,21.5,21.27,21.43,485200.0,19.3709,19.5804,19.3709,19.5166,485200.0
2007-08-21 14:00:00,21.42,21.5,21.31,21.32,407800.0,19.5075,19.5804,19.4073,19.4164,407800.0
2007-08-21 14:30:00,21.31,21.34,20.93,21.12,748100.0,19.4073,19.4346,19.0612,19.2343,748100.0
2007-08-21 15:00:00,21.12,21.2,21.06,21.15,334200.0,19.2343,19.3071,19.1796,19.2616,334200.0
2007-08-21 15:30:00,21.16,21.25,21.03,21.11,801300.0,19.2707,19.3527,19.1523,19.2252,801300.0
2007-08-22 09:30:00,22.18,22.19,21.52,21.82,1176400.0,20.1996,20.2087,19.5986,19.8718,1176400.0
2007-08-22 10:00:00,21.83,22.5,21.81,22.18,1291000.0,19.8809,20.4911,19.8627,20.1996,1291000.0
2007-08-22 10:30:00,22.17,22.34,22.0,22.01,778700.0,20.1905,20.3454,20.0357,20.0448,778700.0
2007-08-22 11:00:00,22.02,22.15,21.92,22.1,404700.0,20.0539,20.1723,19.9629,20.1268,404700.0
2007-08-22 11:30:00,22.1,22.23,22.06,22.09,234800.0,20.1268,20.2452,20.0904,20.1177,234800.0
2007-08-22 12:00:00,22.08,22.19,21.7,21.81,306100.0,20.1086,20.2087,19.7625,19.8627,306100.0
2007-08-22 12:30:00,21.81,22.02,21.71,21.95,373900.0,19.8627,20.0539,19.7716,19.9902,373900.0
2007-08-22 13:00:00,21.96,22.04,21.8,22.02,218200.0,19.9993,20.0721,19.8536,20.0539,218200.0
2007-08-22 13:30:00,22.02,22.25,21.99,22.2,273800.0,20.0539,20.2634,20.0266,20.2179,273800.0
2007-08-22 14:00:00,22.18,22.22,22.01,22.09,268500.0,20.1996,20.2361,20.0448,20.1177,268500.0
2007-08-22 14:30:00,22.08,22.2,21.77,21.81,412800.0,20.1086,20.2179,19.8262,19.8627,412800.0
2007-08-22 15:00:00,21.81,22.17,21.72,22.12,604000.0,19.8627,20.1905,19.7807,20.145,604000.0
2007-08-22 15:30:00,22.13,22.26,22.1,22.19,718000.0,20.1541,20.2725,20.1268,20.2087,718000.0
2007-08-23 09:30:00,22.89,23.04,22.08,22.26,796400.0,20.8462,20.9829,20.1086,20.2725,796400.0
2007-08-23 10:00:00,22.25,22.42,22.18,22.3,451800.0,20.2634,20.4182,20.1996,20.3089,451800.0
2007-08-23 10:30:00,22.3,22.76,22.18,22.75,475100.0,20.3089,20.7279,20.1996,20.7187,475100.0
2007-08-23 11:00:00,22.75,22.91,22.6,22.83,416300.0,20.7187,20.8645,20.5821,20.7916,416300.0
2007-08-23 11:30:00,22.83,22.83,22.46,22.49,262500.0,20.7916,20.7916,20.4546,20.482,262500.0
2007-08-23 12:00:00,22.49,22.65,22.45,22.5,196800.0,20.482,20.6277,20.4455,20.4911,196800.0
2007-08-23 12:30:00,22.5,22.59,22.17,22.23,253200.0,20.4911,20.573,20.1905,20.2452,253200.0
2007-08-23 13:00:00,22.23,22.36,22.16,22.34,264300.0,20.2452,20.3636,20.1814,20.3454,264300.0
2007-08-23 13:30:00,22.35,22.65,22.34,22.64,384900.0,20.3545,20.6277,20.3454,20.6186,384900.0
2007-08-23 14:00:00,22.65,22.88,22.59,22.83,520400.0,20.6277,20.8371,20.573,20.7916,520400.0
2007-08-23 14:30:00,22.83,22.85,22.52,22.56,413200.0,20.7916,20.8098,20.5093,20.5457,413200.0
2007-08-23 15:00:00,22.56,22.8,22.49,22.73,545900.0,20.5457,20.7643,20.482,20.7005,545900.0
2007-08-23 15:30:00,22.73,22.73,22.39,22.62,484900.0,20.7005,20.7005,20.3909,20.6004,484900.0
2007-08-24 09:30:00,22.56,22.9,22.3,22.49,512300.0,20.5457,20.8554,20.3089,20.482,512300.0
2007-08-24 10:00:00,22.49,22.95,22.45,22.73,773100.0,20.482,20.9009,20.4455,20.7005,773100.0
2007-08-24 10:30:00,22.73,22.93,22.72,22.89,559100.0,20.7005,20.8827,20.6914,20.8462,559100.0
2007-08-24 11:00:00,22.9,22.95,22.72,22.79,373800.0,20.8554,20.9009,20.6914,20.7552,373800.0
2007-08-24 11:30:00,22.79,22.81,22.64,22.69,351600.0,20.7552,20.7734,20.6186,20.6641,351600.0
2007-08-24 12:00:00,22.69,22.77,22.56,22.65,251600.0,20.6641,20.737,20.5457,20.6277,251600.0
2007-08-24 12:30:00,22.65,22.65,22.55,22.58,99600.0,20.6277,20.6277,20.5366,20.5639,99600.0
2007-08-24 13:00:00,22.57,22.79,22.56,22.76,239500.0,20.5548,20.7552,20.5457,20.7279,239500.0
2007-08-24 13:30:00,22.76,22.76,22.65,22.73,216300.0,20.7279,20.7279,20.6277,20.7005,216300.0
2007-08-24 14:00:00,22.73,22.92,22.72,22.88,312300.0,20.7005,20.8736,20.6914,20.8371,312300.0
2007-08-24 14:30:00,22.89,23.05,22.83,23.02,272700.0,20.8462,20.992,20.7916,20.9646,272700.0
2007-08-24 15:00:00,23.02,23.03,22.85,22.85,304700.0,20.9646,20.9737,20.8098,20.8098,304700.0
2007-08-24 15:30:00,22.85,23.1,22.85,23.08,592400.0,20.8098,21.0375,20.8098,21.0193,592400.0
2007-08-27 09:30:00,22.94,23.16,22.72,23.05,469600.0,20.8918,21.0921,20.6914,20.992,469600.0
2007-08-27 10:00:00,23.02,23.19,22.41,22.44,617300.0,20.9646,21.1195,20.4091,20.4364,617300.0
2007-08-27 10:30:00,22.43,22.65,22.43,22.53,218100.0,20.4273,20.6277,20.4273,20.5184,218100.0
2007-08-27 11:00:00,22.54,22.56,22.25,22.45,357600.0,20.5275,20.5457,20.2634,20.4455,357600.0
2007-08-27 11:30:00,22.45,22.56,22.22,22.28,337600.0,20.4455,20.5457,20.2361,20.2907,337600.0
2007-08-27 12:00:00,22.28,22.32,22.17,22.28,181200.0,20.2907,20.3271,20.1905,20.2907,181200.0
2007-08-27 12:30:00,22.28,22.36,22.2,22.24,307000.0,20.2907,20.3636,20.2179,20.2543,307000.0
2007-08-27 13:00:00,22.23,22.35,22.2,22.26,167800.0,20.2452,20.3545,20.2179,20.2725,167800.0
2007-08-27 13:30:00,22.27,22.29,22.03,22.06,216600.0,20.2816,20.2998,20.063,20.0904,216600.0
2007-08-27 14:00:00,22.06,22.15,22.01,22.14,263500.0,20.0904,20.1723,20.0448,20.1632,263500.0
2007-08-27 14:30:00,22.14,22.27,22.1,22.14,272200.0,20.1632,20.2816,20.1268,20.1632,272200.0
2007-08-27 15:00:00,22.14,22.19,22.05,22.05,293200.0,20.1632,20.2087,20.0812,20.0812,293200.0
2007-08-27 15:30:00,22.05,22.14,21.98,22.04,586000.0,20.0812,20.1632,20.0175,20.0721,586000.0
2007-08-28 09:30:00,21.89,21.96,21.45,21.45,745300.0,19.9355,19.9993,19.5348,19.5348,745300.0
2007-08-28 10:00:00,21.45,21.55,21.26,21.38,596100.0,19.5348,19.6259,19.3618,19.4711,596100.0
2007-08-28 10:30:00,21.38,21.44,21.18,21.26,352400.0,19.4711,19.5257,19.2889,19.3618,352400.0
2007-08-28 11:00:00,21.25,21.42,21.24,21.34,341700.0,19.3527,19.5075,19.3436,19.4346,341700.0
2007-08-28 11:30:00,21.35,21.4,21.21,21.29,290600.0,19.4437,19.4893,19.3162,19.3891,290600.0
2007-08-28 12:00:00,21.29,21.29,21.13,21.14,303000.0,19.3891,19.3891,19.2434,19.2525,303000.0
2007-08-28 12:30:00,21.14,21.45,21.13,21.45,326700.0,19.2525,19.5348,19.2434,19.5348,326700.0
2007-08-28 13:00:00,21.45,21.45,21.33,21.39,163200.0,19.5348,19.5348,19.4255,19.4802,163200.0
2007-08-28 13:30:00,21.4,21.42,21.34,21.38,169900.0,19.4893,19.5075,19.4346,19.4711,169900.0
2007-08-28 14:00:00,21.38,21.4,21.24,21.37,252500.0,19.4711,19.4893,19.3436,19.462,252500.0
2007-08-28 14:30:00,21.35,21.4,21.18,21.21,286100.0,19.4437,19.4893,19.2889,19.3162,286100.0
2007-08-28 15:00:00,21.21,21.27,21.01,21.09,414100.0,19.3162,19.3709,19.1341,19.207,414100.0
2007-08-28 15:30:00,21.1,21.19,21.02,21.11,639500.0,19.2161,19.298,19.1432,19.2252,639500.0
2007-08-29 09:30:00,21.24,21.3,20.92,21.04,428400.0,19.3436,19.3982,19.0521,19.1614,428400.0
2007-08-29 10:00:00,21.04,21.16,20.88,20.89,370900.0,19.1614,19.2707,19.0157,19.0248,370900.0
2007-08-29 10:30:00,20.89,21.0,20.78,21.0,253100.0,19.0248,19.125,18.9246,19.125,253100.0
2007-08-29 11:00:00,21.0,21.2,20.96,21.06,298500.0,19.125,19.3071,19.0886,19.1796,298500.0
2007-08-29 11:30:00,21.05,21.37,21.03,21.36,378300.0,19.1705,19.462,19.1523,19.4529,378300.0
2007-08-29 12:00:00,21.36,21.4,20.99,21.01,293300.0,19.4529,19.4893,19.1159,19.1341,293300.0
2007-08-29 12:30:00,21.04,21.16,20.96,21.0,117900.0,19.1614,19.2707,19.0886,19.125,117900.0
2007-08-29 13:00:00,21.02,21.12,20.89,21.0,130200.0,19.1432,19.2343,19.0248,19.125,130200.0
2007-08-29 13:30:00,21.0,21.14,20.98,21.13,116300.0,19.125,19.2525,19.1068,19.2434,116300.0
2007-08-29 14:00:00,21.13,21.38,21.12,21.23,155100.0,19.2434,19.4711,19.2343,19.3345,155100.0
2007-08-29 14:30:00,21.23,21.42,21.23,21.26,182200.0,19.3345,19.5075,19.3345,19.3618,182200.0
2007-08-29 15:00:00,21.27,21.47,21.27,21.41,214700.0,19.3709,19.553,19.3709,19.4984,214700.0
2007-08-29 15:30:00,21.41,21.56,21.37,21.54,359200.0,19.4984,19.635,19.462,19.6168,359200.0
2007-08-30 09:30:00,21.2,21.49,20.96,21.24,473400.0,19.3071,19.5712,19.0886,19.3436,473400.0
2007-08-30 10:00:00,21.23,21.29,21.01,21.22,402300.0,19.3345,19.3891,19.1341,19.3254,402300.0
2007-08-30 10:30:00,21.22,21.25,21.08,21.22,235600.0,19.3254,19.3527,19.1979,19.3254,235600.0
2007-08-30 11:00:00,21.22,21.45,21.19,21.35,338000.0,19.3254,19.5348,19.298,19.4437,338000.0
2007-08-30 11:30:00,21.36,21.42,21.32,21.33,151900.0,19.4529,19.5075,19.4164,19.4255,151900.0
2007-08-30 12:00:00,21.33,21.33,21.03,21.11,232000.0,19.4255,19.4255,19.1523,19.2252,232000.0
2007-08-30 12:30:00,21.11,21.32,21.09,21.3,139000.0,19.2252,19.4164,19.207,19.3982,139000.0
2007-08-30 13:00:00,21.29,21.31,21.06,21.15,157500.0,19.3891,19.4073,19.1796,19.2616,157500.0
2007-08-30 13:30:00,21.14,21.2,21.04,21.19,190800.0,19.2525,19.3071,19.1614,19.298,190800.0
2007-08-30 14:00:00,21.2,21.24,21.07,21.07,133200.0,19.3071,19.3436,19.1887,19.1887,133200.0
2007-08-30 14:30:00,21.07,21.09,20.92,21.0,232000.0,19.1887,19.207,19.0521,19.125,232000.0
2007-08-30 15:00:00,21.0,21.27,20.99,21.21,238100.0,19.125,19.3709,19.1159,19.3162,238100.0
2007-08-30 15:30:00,21.22,21.27,21.06,21.2,412000.0,19.3254,19.3709,19.1796,19.3071,412000.0
2007-08-31 09:30:00,22.17,22.2,21.7,21.82,639800.0,20.1905,20.2179,19.7625,19.8718,639800.0
2007-08-31 10:00:00,21.82,21.97,21.2,21.51,728300.0,19.8718,20.0084,19.3071,19.5895,728300.0
2007-08-31 10:30:00,21.51,21.6,21.34,21.34,276000.0,19.5895,19.6714,19.4346,19.4346,276000.0
2007-08-31 11:00:00,21.32,21.44,21.02,21.16,449100.0,19.4164,19.5257,19.1432,19.2707,449100.0
2007-08-31 11:30:00,21.17,21.45,21.16,21.3,282400.0,19.2798,19.5348,19.2707,19.3982,282400.0
2007-08-31 12:00:00,21.31,21.39,21.26,21.38,158700.0,19.4073,19.4802,19.3618,19.4711,158700.0
2007-08-31 12:30:00,21.37,21.58,21.37,21.44,231900.0,19.462,19.6532,19.462,19.5257,231900.0
2007-08-31 13:00:00,21.44,21.49,21.3,21.33,257400.0,19.5257,19.5712,19.3982,19.4255,257400.0
2007-08-31 13:30:00,21.34,21.38,21.26,21.36,150500.0,19.4346,19.4711,19.3618,19.4529,150500.0
2007-08-31 14:00:00,21.35,21.47,21.35,21.44,220500.0,19.4437,19.553,19.4437,19.5257,220500.0
2007-08-31 14:30:00,21.44,21.46,21.32,21.32,189800.0,19.5257,19.5439,19.4164,19.4164,189800.0
2007-08-31 15:00:00,21.33,21.56,21.3,21.47,329000.0,19.4255,19.635,19.3982,19.553,329000.0
2007-08-31 15:30:00,21.47,21.5,21.35,21.4,522100.0,19.553,19.5804,19.4437,19.4893,522100.0
2007-09-04 09:30:00,21.29,21.43,21.17,21.36,278100.0,19.3891,19.5166,19.2798,19.4529,278100.0
2007-09-04 10:00:00,21.39,21.53,21.28,21.41,292300.0,19.4802,19.6077,19.38,19.4984,292300.0
2007-09-04 10:30:00,21.41,21.56,21.41,21.55,153800.0,19.4984,19.635,19.4984,19.6259,153800.0
2007-09-04 11:00:00,21.54,21.65,21.47,21.62,148600.0,19.6168,19.717,19.553,19.6896,148600.0
2007-09-04 11:30:00,21.62,21.74,21.59,21.64,161900.0,19.6896,19.7989,19.6623,19.7079,161900.0
2007-09-04 12:00:00,21.64,21.66,21.56,21.6,66300.0,19.7079,19.7261,19.635,19.6714,66300.0
2007-09-04 12:30:00,21.6,21.62,21.57,21.58,95100.0,19.6714,19.6896,19.6441,19.6532,95100.0
2007-09-04 13:00:00,21.58,21.8,21.51,21.72,180300.0,19.6532,19.8536,19.5895,19.7807,180300.0
2007-09-04 13:30:00,21.72,21.87,21.71,21.84,225200.0,19.7807,19.9173,19.7716,19.89,225200.0
2007-09-04 14:00:00,21.84,21.88,21.79,21.85,177500.0,19.89,19.9264,19.8445,19.8991,177500.0
2007-09-04 14:30:00,21.86,22.18,21.85,22.12,198300.0,19.9082,20.1996,19.8991,20.145,198300.0
2007-09-04 15:00:00,22.12,22.14,22.0,22.02,321700.0,20.145,20.1632,20.0357,20.0539,321700.0
2007-09-04 15:30:00,22.02,22.06,21.74,21.82,417800.0,20.0539,20.0904,19.7989,19.8718,417800.0
2007-09-05 09:30:00,21.61,21.68,21.35,21.52,381900.0,19.6805,19.7443,19.4437,19.5986,381900.0
2007-09-05 10:00:00,21.5,21.5,21.03,21.21,571500.0,19.5804,19.5804,19.1523,19.3162,571500.0
2007-09-05 10:30:00,21.21,21.25,21.17,21.21,167900.0,19.3162,19.3527,19.2798,19.3162,167900.0
2007-09-05 11:00:00,21.2,21.2,21.02,21.06,256800.0,19.3071,19.3071,19.1432,19.1796,256800.0
2007-09-05 11:30:00,21.05,21.15,20.93,21.15,161800.0,19.1705,19.2616,19.0612,19.2616,161800.0
2007-09-05 12:00:00,21.14,21.22,21.04,21.18,184700.0,19.2525,19.3254,19.1614,19.2889,184700.0
2007-09-05 12:30:00,21.18,21.3,21.16,21.26,158300.0,19.2889,19.3982,19.2707,19.3618,158300.0
2007-09-05 13:00:00,21.26,21.34,21.25,21.26,155700.0,19.3618,19.4346,19.3527,19.3618,155700.0
2007-09-05 13:30:00,21.26,21.3,21.22,21.23,127900.0,19.3618,19.3982,19.3254,19.3345,127900.0
2007-09-05 14:00:00,21.23,21.27,21.05,21.07,237200.0,19.3345,19.3709,19.1705,19.1887,237200.0
2007-09-05 14:30:00,21.07,21.2,21.05,21.18,154500.0,19.1887,19.3071,19.1705,19.2889,154500.0
2007-09-05 15:00:00,21.17,21.26,21.07,21.11,193900.0,19.2798,19.3618,19.1887,19.2252,193900.0
2007-09-05 15:30:00,21.12,21.26,21.01,21.18,374100.0,19.2343,19.3618,19.1341,19.2889,374100.0
2007-09-06 09:30:00,21.29,21.33,20.83,20.95,439400.0,19.3891,19.4255,18.9702,19.0795,439400.0
2007-09-06 10:00:00,20.95,21.07,20.84,20.94,294700.0,19.0795,19.1887,18.9793,19.0704,294700.0
2007-09-06 10:30:00,20.94,21.19,20.91,21.01,255600.0,19.0704,19.298,19.043,19.1341,255600.0
2007-09-06 11:00:00,21.02,21.2,20.93,21.05,158100.0,19.1432,19.3071,19.0612,19.1705,158100.0
2007-09-06 11:30:00,21.07,21.27,21.06,21.18,195200.0,19.1887,19.3709,19.1796,19.2889,195200.0
2007-09-06 12:00:00,21.16,21.27,21.02,21.16,124200.0,19.2707,19.3709,19.1432,19.2707,124200.0
2007-09-06 12:30:00,21.16,21.17,21.0,21.06,127200.0,19.2707,19.2798,19.125,19.1796,127200.0
2007-09-06 13:00:00,21.05,21.08,20.86,20.95,196500.0,19.1705,19.1979,18.9975,19.0795,196500.0
2007-09-06 13:30:00,20.94,21.0,20.89,20.95,100700.0,19.0704,19.125,19.0248,19.0795,100700.0
2007-09-06 14:00:00,20.96,21.01,20.88,20.92,112500.0,19.0886,19.1341,19.0157,19.0521,112500.0
2007-09-06 14:30:00,20.92,21.01,20.88,20.89,130500.0,19.0521,19.1341,19.0157,19.0248,130500.0
2007-09-06 15:00:00,20.91,20.94,20.84,20.87,271700.0,19.043,19.0704,18.9793,19.0066,271700.0
2007-09-06 15:30:00,20.88,20.98,20.8,20.97,389100.0,19.0157,19.1068,18.9429,19.0977,389100.0
2007-09-07 09:30:00,20.25,20.61,20.0,20.29,1023200.0,18.442,18.7698,18.2143,18.4784,1023200.0
2007-09-07 10:00:00,20.29,20.53,20.24,20.5,421600.0,18.4784,18.697,18.4329,18.6696,421600.0
2007-09-07 10:30:00,20.48,20.5,20.31,20.36,305400.0,18.6514,18.6696,18.4966,18.5421,305400.0
2007-09-07 11:00:00,20.36,20.39,20.28,20.35,352800.0,18.5421,18.5695,18.4693,18.533,352800.0
2007-09-07 11:30:00,20.33,20.51,20.27,20.5,434300.0,18.5148,18.6787,18.4602,18.6696,434300.0
2007-09-07 12:00:00,20.5,20.51,20.37,20.51,166000.0,18.6696,18.6787,18.5512,18.6787,166000.0
2007-09-07 12:30:00,20.51,20.63,20.39,20.43,192300.0,18.6787,18.788,18.5695,18.6059,192300.0
2007-09-07 13:00:00,20.42,20.55,20.38,20.39,155300.0,18.5968,18.7152,18.5604,18.5695,155300.0
2007-09-07 13:30:00,20.4,20.49,20.31,20.35,271700.0,18.5786,18.6605,18.4966,18.533,271700.0
2007-09-07 14:00:00,20.35,20.45,20.32,20.38,196600.0,18.533,18.6241,18.5057,18.5604,196600.0
2007-09-07 14:30:00,20.39,20.4,20.33,20.35,244100.0,18.5695,18.5786,18.5148,18.533,244100.0
2007-09-07 15:00:00,20.35,20.43,20.27,20.29,229700.0,18.533,18.6059,18.4602,18.4784,229700.0
2007-09-07 15:30:00,20.3,20.43,20.29,20.36,461700.0,18.4875,18.6059,18.4784,18.5421,461700.0
2007-09-10 09:30:00,20.28,20.57,20.01,20.02,549600.0,18.4693,18.7334,18.2234,18.2325,549600.0
2007-09-10 10:00:00,20.01,20.04,19.81,19.86,608000.0,18.2234,18.2507,18.0412,18.0868,608000.0
2007-09-10 10:30:00,19.86,20.05,19.68,20.01,635500.0,18.0868,18.2598,17.9229,18.2234,635500.0
2007-09-10 11:00:00,20.0,20.02,19.75,19.84,367000.0,18.2143,18.2325,17.9866,18.0686,367000.0
2007-09-10 11:30:00,19.85,19.94,19.74,19.91,275000.0,18.0777,18.1596,17.9775,18.1323,275000.0
2007-09-10 12:00:00,19.91,20.02,19.83,19.99,231600.0,18.1323,18.2325,18.0595,18.2052,231600.0
2007-09-10 12:30:00,19.99,20.01,19.85,19.9,129400.0,18.2052,18.2234,18.0777,18.1232,129400.0
2007-09-10 13:00:00,19.89,20.05,19.88,20.03,278000.0,18.1141,18.2598,18.105,18.2416,278000.0
2007-09-10 13:30:00,20.05,20.15,19.96,19.97,232600.0,18.2598,18.3509,18.1779,18.187,232600.0
2007-09-10 14:00:00,19.96,20.05,19.88,20.03,95600.0,18.1779,18.2598,18.105,18.2416,95600.0
2007-09-10 14:30:00,20.05,20.1,19.95,20.0,179700.0,18.2598,18.3054,18.1687,18.2143,179700.0
2007-09-10 15:00:00,20.0,20.17,19.9,20.03,272600.0,18.2143,18.3691,18.1232,18.2416,272600.0
2007-09-10 15:30:00,20.02,20.07,19.9,19.91,350200.0,18.2325,18.278,18.1232,18.1323,350200.0
2007-09-11 09:30:00,20.0,20.06,19.76,19.86,511100.0,18.2143,18.2689,17.9957,18.0868,511100.0
2007-09-11 10:00:00,19.87,20.11,19.76,20.02,403300.0,18.0959,18.3145,17.9957,18.2325,403300.0
2007-09-11 10:30:00,20.02,20.05,19.94,20.04,187600.0,18.2325,18.2598,18.1596,18.2507,187600.0
2007-09-11 11:00:00,20.04,20.04,19.86,19.9,233000.0,18.2507,18.2507,18.0868,18.1232,233000.0
2007-09-11 11:30:00,19.91,19.93,19.74,19.76,198200.0,18.1323,18.1505,17.9775,17.9957,198200.0
2007-09-11 12:00:00,19.76,19.83,19.73,19.83,151800.0,17.9957,18.0595,17.9684,18.0595,151800.0
2007-09-11 12:30:00,19.82,19.96,19.8,19.94,150400.0,18.0504,18.1779,18.0321,18.1596,150400.0
2007-09-11 13:00:00,19.94,19.97,19.81,19.89,102200.0,18.1596,18.187,18.0412,18.1141,102200.0
2007-09-11 13:30:00,19.89,19.94,19.79,19.86,144300.0,18.1141,18.1596,18.023,18.0868,144300.0
2007-09-11 14:00:00,19.86,19.95,19.86,19.92,148700.0,18.0868,18.1687,18.0868,18.1414,148700.0
2007-09-11 14:30:00,19.92,19.95,19.79,19.82,155900.0,18.1414,18.1687,18.023,18.0504,155900.0
2007-09-11 15:00:00,19.83,20.0,19.81,19.98,253600.0,18.0595,18.2143,18.0412,18.1961,253600.0
2007-09-11 15:30:00,19.97,19.99,19.81,19.9,350100.0,18.187,18.2052,18.0412,18.1232,350100.0
2007-09-12 09:30:00,19.85,19.88,19.67,19.8,403400.0,18.0777,18.105,17.9137,18.0321,403400.0
2007-09-12 10:00:00,19.79,19.85,19.61,19.75,371800.0,18.023,18.0777,17.8591,17.9866,371800.0
2007-09-12 10:30:00,19.74,19.97,19.7,19.79,265700.0,17.9775,18.187,17.9411,18.023,265700.0
2007-09-12 11:00:00,19.79,20.02,19.79,19.9,191800.0,18.023,18.2325,18.023,18.1232,191800.0
2007-09-12 11:30:00,19.9,19.98,19.84,19.91,182300.0,18.1232,18.1961,18.0686,18.1323,182300.0
2007-09-12 12:00:00,19.92,19.95,19.77,19.78,113700.0,18.1414,18.1687,18.0048,18.0139,113700.0
2007-09-12 12:30:00,19.77,19.82,19.71,19.75,71400.0,18.0048,18.0504,17.9502,17.9866,71400.0
2007-09-12 13:00:00,19.75,19.76,19.66,19.72,108100.0,17.9866,17.9957,17.9046,17.9593,108100.0
2007-09-12 13:30:00,19.72,19.9,19.69,19.84,126800.0,17.9593,18.1232,17.932,18.0686,126800.0
2007-09-12 14:00:00,19.84,19.95,19.78,19.8,100600.0,18.0686,18.1687,18.0139,18.0321,100600.0
2007-09-12 14:30:00,19.8,19.86,19.74,19.8,78300.0,18.0321,18.0868,17.9775,18.0321,78300.0
2007-09-12 15:00:00,19.81,19.82,19.68,19.68,162400.0,18.0412,18.0504,17.9229,17.9229,162400.0
2007-09-12 15:30:00,19.67,19.83,19.65,19.65,356600.0,17.9137,18.0595,17.8955,17.8955,356600.0
2007-09-13 09:30:00,19.82,19.98,19.6,19.69,272700.0,18.0504,18.1961,17.85,17.932,272700.0
2007-09-13 10:00:00,19.69,19.75,19.64,19.68,184200.0,17.932,17.9866,17.8864,17.9229,184200.0
2007-09-13 10:30:00,19.67,19.91,19.66,19.9,179500.0,17.9137,18.1323,17.9046,18.1232,179500.0
2007-09-13 11:00:00,19.9,20.14,19.82,20.12,207600.0,18.1232,18.3418,18.0504,18.3236,207600.0
2007-09-13 11:30:00,20.1,20.14,19.93,19.99,148100.0,18.3054,18.3418,18.1505,18.2052,148100.0
2007-09-13 12:00:00,20.0,20.02,19.88,19.91,102300.0,18.2143,18.2325,18.105,18.1323,102300.0
2007-09-13 12:30:00,19.91,19.95,19.85,19.95,88300.0,18.1323,18.1687,18.0777,18.1687,88300.0
2007-09-13 13:00:00,19.94,20.21,19.94,20.1,326300.0,18.1596,18.4055,18.1596,18.3054,326300.0
2007-09-13 13:30:00,20.09,20.23,20.04,20.09,257900.0,18.2962,18.4237,18.2507,18.2962,257900.0
2007-09-13 14:00:00,20.08,20.08,19.85,19.88,272600.0,18.2871,18.2871,18.0777,18.105,272600.0
2007-09-13 14:30:00,19.88,20.08,19.86,20.02,185600.0,18.105,18.2871,18.0868,18.2325,185600.0
2007-09-13 15:00:00,20.01,20.1,19.88,19.96,197400.0,18.2234,18.3054,18.105,18.1779,197400.0
2007-09-13 15:30:00,19.97,20.1,19.92,20.02,366200.0,18.187,18.3054,18.1414,18.2325,366200.0
2007-09-14 09:30:00,19.9,19.97,19.61,19.82,276600.0,18.1232,18.187,17.8591,18.0504,276600.0
2007-09-14 10:00:00,19.83,20.45,19.82,20.31,668700.0,18.0595,18.6241,18.0504,18.4966,668700.0
2007-09-14 10:30:00,20.31,20.71,20.31,20.49,555100.0,18.4966,18.8609,18.4966,18.6605,555100.0
2007-09-14 11:00:00,20.49,20.65,20.42,20.64,362400.0,18.6605,18.8062,18.5968,18.7971,362400.0
2007-09-14 11:30:00,20.64,20.79,20.54,20.71,258700.0,18.7971,18.9337,18.7061,18.8609,258700.0
2007-09-14 12:00:00,20.7,20.74,20.48,20.54,275600.0,18.8518,18.8882,18.6514,18.7061,275600.0
2007-09-14 12:30:00,20.55,20.56,20.47,20.5,142600.0,18.7152,18.7243,18.6423,18.6696,142600.0
2007-09-14 13:00:00,20.49,20.64,20.48,20.62,194700.0,18.6605,18.7971,18.6514,18.7789,194700.0
2007-09-14 13:30:00,20.62,20.69,20.51,20.62,254700.0,18.7789,18.8427,18.6787,18.7789,254700.0
2007-09-14 14:00:00,20.63,20.82,20.61,20.74,249400.0,18.788,18.9611,18.7698,18.8882,249400.0
2007-09-14 14:30:00,20.74,20.78,20.6,20.64,197800.0,18.8882,18.9246,18.7607,18.7971,197800.0
2007-09-14 15:00:00,20.63,20.92,20.63,20.87,346400.0,18.788,19.0521,18.788,19.0066,346400.0
2007-09-14 15:30:00,20.88,20.89,20.73,20.86,601100.0,19.0157,19.0248,18.8791,18.9975,601100.0
2007-09-17 09:30:00,20.64,21.22,20.64,21.06,566700.0,18.7971,19.3254,18.7971,19.1796,566700.0
2007-09-17 10:00:00,21.06,21.1,20.81,20.84,267500.0,19.1796,19.2161,18.952,18.9793,267500.0
2007-09-17 10:30:00,20.84,20.86,20.63,20.74,241400.0,18.9793,18.9975,18.788,18.8882,241400.0
2007-09-17 11:00:00,20.72,20.77,20.6,20.64,135400.0,18.87,18.9155,18.7607,18.7971,135400.0
2007-09-17 11:30:00,20.62,20.72,20.6,20.63,138000.0,18.7789,18.87,18.7607,18.788,138000.0
2007-09-17 12:00:00,20.64,20.79,20.53,20.76,225400.0,18.7971,18.9337,18.697,18.9064,225400.0
2007-09-17 12:30:00,20.76,20.84,20.75,20.83,78800.0,18.9064,18.9793,18.8973,18.9702,78800.0
2007-09-17 13:00:00,20.84,20.89,20.78,20.84,101300.0,18.9793,19.0248,18.9246,18.9793,101300.0
2007-09-17 13:30:00,20.85,20.89,20.8,20.82,131600.0,18.9884,19.0248,18.9429,18.9611,131600.0
2007-09-17 14:00:00,20.82,21.02,20.81,20.99,169000.0,18.9611,19.1432,18.952,19.1159,169000.0
2007-09-17 14:30:00,20.99,21.04,20.91,21.0,139300.0,19.1159,19.1614,19.043,19.125,139300.0
2007-09-17 15:00:00,21.0,21.1,20.96,21.02,210900.0,19.125,19.2161,19.0886,19.1432,210900.0
2007-09-17 15:30:00,21.01,21.02,20.85,20.91,335800.0,19.1341,19.1432,18.9884,19.043,335800.0
2007-09-18 09:30:00,21.15,21.24,20.81,20.89,261700.0,19.2616,19.3436,18.952,19.0248,261700.0
2007-09-18 10:00:00,20.89,20.99,20.82,20.99,122300.0,19.0248,19.1159,18.9611,19.1159,122300.0
2007-09-18 10:30:00,20.99,21.22,20.99,21.19,212200.0,19.1159,19.3254,19.1159,19.298,212200.0
2007-09-18 11:00:00,21.2,21.38,21.15,21.2,309400.0,19.3071,19.4711,19.2616,19.3071,309400.0
2007-09-18 11:30:00,21.2,21.22,21.08,21.18,192900.0,19.3071,19.3254,19.1979,19.2889,192900.0
2007-09-18 12:00:00,21.18,21.19,21.09,21.1,130500.0,19.2889,19.298,19.207,19.2161,130500.0
2007-09-18 12:30:00,21.1,21.14,21.06,21.08,118900.0,19.2161,19.2525,19.1796,19.1979,118900.0
2007-09-18 13:00:00,21.09,21.12,21.04,21.08,99200.0,19.207,19.2343,19.1614,19.1979,99200.0
2007-09-18 13:30:00,21.09,21.25,21.08,21.24,116600.0,19.207,19.3527,19.1979,19.3436,116600.0
2007-09-18 14:00:00,21.24,22.1,21.13,21.77,1088400.0,19.3436,20.1268,19.2434,19.8262,1088400.0
2007-09-18 14:30:00,21.75,22.47,21.73,22.38,1804500.0,19.808,20.4637,19.7898,20.3818,1804500.0
2007-09-18 15:00:00,22.37,22.58,22.15,22.56,1400500.0,20.3727,20.5639,20.1723,20.5457,1400500.0
2007-09-18 15:30:00,22.56,22.93,22.54,22.79,2218200.0,20.5457,20.8827,20.5275,20.7552,2218200.0
2007-09-19 09:30:00,23.1,23.99,23.09,23.85,1425000.0,21.0375,21.848,21.0284,21.7205,1425000.0
2007-09-19 10:00:00,23.86,23.87,23.44,23.54,1033400.0,21.7296,21.7387,21.3471,21.4382,1033400.0
2007-09-19 10:30:00,23.52,23.53,22.93,23.08,993400.0,21.42,21.4291,20.8827,21.0193,993400.0
2007-09-19 11:00:00,23.08,23.31,22.98,23.01,599200.0,21.0193,21.2287,20.9282,20.9555,599200.0
2007-09-19 11:30:00,23.01,23.02,22.73,22.79,449000.0,20.9555,20.9646,20.7005,20.7552,449000.0
2007-09-19 12:00:00,22.79,22.82,22.55,22.58,338100.0,20.7552,20.7825,20.5366,20.5639,338100.0
2007-09-19 12:30:00,22.58,22.69,22.49,22.64,317700.0,20.5639,20.6641,20.482,20.6186,317700.0
2007-09-19 13:00:00,22.64,22.65,22.03,22.12,487700.0,20.6186,20.6277,20.063,20.145,487700.0
2007-09-19 13:30:00,22.12,22.34,22.09,22.1,403100.0,20.145,20.3454,20.1177,20.1268,403100.0
2007-09-19 14:00:00,22.1,22.12,21.87,22.08,410500.0,20.1268,20.145,19.9173,20.1086,410500.0
2007-09-19 14:30:00,22.07,22.27,21.99,22.23,316100.0,20.0995,20.2816,20.0266,20.2452,316100.0
2007-09-19 15:00:00,22.23,22.5,22.15,22.47,653200.0,20.2452,20.4911,20.1723,20.4637,653200.0
2007-09-19 15:30:00,22.47,22.55,22.4,22.45,753700.0,20.4637,20.5366,20.4,20.4455,753700.0
2007-09-20 09:30:00,22.34,22.41,21.91,22.04,388400.0,20.3454,20.4091,19.9537,20.0721,388400.0
2007-09-20 10:00:00,22.02,22.32,21.87,21.87,290900.0,20.0539,20.3271,19.9173,19.9173,290900.0
2007-09-20 10:30:00,21.87,21.93,21.73,21.85,269900.0,19.9173,19.972,19.7898,19.8991,269900.0
2007-09-20 11:00:00,21.85,21.89,21.64,21.77,170100.0,19.8991,19.9355,19.7079,19.8262,170100.0
2007-09-20 11:30:00,21.77,21.79,21.63,21.64,143100.0,19.8262,19.8445,19.6987,19.7079,143100.0
2007-09-20 12:00:00,21.64,21.88,21.64,21.69,200100.0,19.7079,19.9264,19.7079,19.7534,200100.0
2007-09-20 12:30:00,21.7,21.7,21.51,21.58,188000.0,19.7625,19.7625,19.5895,19.6532,188000.0
2007-09-20 13:00:00,21.58,21.59,21.33,21.39,216600.0,19.6532,19.6623,19.4255,19.4802,216600.0
2007-09-20 13:30:00,21.39,21.46,21.34,21.38,209300.0,19.4802,19.5439,19.4346,19.4711,209300.0
2007-09-20 14:00:00,21.38,21.42,21.24,21.27,239600.0,19.4711,19.5075,19.3436,19.3709,239600.0
2007-09-20 14:30:00,21.27,21.27,20.99,21.08,480400.0,19.3709,19.3709,19.1159,19.1979,480400.0
2007-09-20 15:00:00,21.08,21.24,20.92,21.11,483700.0,19.1979,19.3436,19.0521,19.2252,483700.0
2007-09-20 15:30:00,21.12,21.3,21.07,21.16,745800.0,19.2343,19.3982,19.1887,19.2707,745800.0
2007-09-21 09:30:00,21.45,21.45,20.72,20.74,1030200.0,19.5348,19.5348,18.87,18.8882,1030200.0
2007-09-21 10:00:00,20.74,21.02,20.71,20.96,590300.0,18.8882,19.1432,18.8609,19.0886,590300.0
2007-09-21 10:30:00,20.96,21.02,20.84,20.91,231400.0,19.0886,19.1432,18.9793,19.043,231400.0
2007-09-21 11:00:00,20.9,21.1,20.9,21.09,283700.0,19.0339,19.2161,19.0339,19.207,283700.0
2007-09-21 11:30:00,21.09,21.2,21.05,21.15,277700.0,19.207,19.3071,19.1705,19.2616,277700.0
2007-09-21 12:00:00,21.16,21.25,21.14,21.23,169600.0,19.2707,19.3527,19.2525,19.3345,169600.0
2007-09-21 12:30:00,21.22,21.32,21.14,21.15,104500.0,19.3254,19.4164,19.2525,19.2616,104500.0
2007-09-21 13:00:00,21.15,21.16,21.1,21.12,82600.0,19.2616,19.2707,19.2161,19.2343,82600.0
2007-09-21 13:30:00,21.13,21.15,20.96,20.97,103200.0,19.2434,19.2616,19.0886,19.0977,103200.0
2007-09-21 14:00:00,20.97,20.97,20.87,20.94,192100.0,19.0977,19.0977,19.0066,19.0704,192100.0
2007-09-21 14:30:00,20.95,21.03,20.9,21.0,126300.0,19.0795,19.1523,19.0339,19.125,126300.0
2007-09-21 15:00:00,21.0,21.07,20.94,20.98,217900.0,19.125,19.1887,19.0704,19.1068,217900.0
2007-09-21 15:30:00,20.99,21.06,20.88,20.92,457800.0,19.1159,19.1796,19.0157,19.0521,457800.0
2007-09-24 09:30:00,21.0,21.0,20.4,20.46,513400.0,19.125,19.125,18.5786,18.6332,513400.0
2007-09-24 10:00:00,20.46,20.54,20.35,20.5,330200.0,18.6332,18.7061,18.533,18.6696,330200.0
2007-09-24 10:30:00,20.5,20.51,20.24,20.41,341000.0,18.6696,18.6787,18.4329,18.5877,341000.0
2007-09-24 11:00:00,20.42,20.51,20.39,20.44,312200.0,18.5968,18.6787,18.5695,18.615,312200.0
2007-09-24 11:30:00,20.44,20.49,20.42,20.46,168500.0,18.615,18.6605,18.5968,18.6332,168500.0
2007-09-24 12:00:00,20.46,20.5,20.44,20.47,139100.0,18.6332,18.6696,18.615,18.6423,139100.0
2007-09-24 12:30:00,20.47,20.49,20.31,20.39,196100.0,18.6423,18.6605,18.4966,18.5695,196100.0
2007-09-24 13:00:00,20.39,20.45,20.21,20.3,197100.0,18.5695,18.6241,18.4055,18.4875,197100.0
2007-09-24 13:30:00,20.3,20.31,20.2,20.28,215400.0,18.4875,18.4966,18.3964,18.4693,215400.0
2007-09-24 14:00:00,20.28,20.3,20.2,20.21,203900.0,18.4693,18.4875,18.3964,18.4055,203900.0
2007-09-24 14:30:00,20.21,20.26,20.15,20.16,198500.0,18.4055,18.4511,18.3509,18.36,198500.0
2007-09-24 15:00:00,20.16,20.17,20.09,20.1,335100.0,18.36,18.3691,18.2962,18.3054,335100.0
2007-09-24 15:30:00,20.1,20.11,20.01,20.07,493700.0,18.3054,18.3145,18.2234,18.278,493700.0
2007-09-25 09:30:00,19.55,19.7,19.31,19.56,1032500.0,17.8045,17.9411,17.5859,17.8136,1032500.0
2007-09-25 10:00:00,19.56,19.97,19.46,19.71,698400.0,17.8136,18.187,17.7225,17.9502,698400.0
2007-09-25 10:30:00,19.72,19.89,19.7,19.86,267300.0,17.9593,18.1141,17.9411,18.0868,267300.0
2007-09-25 11:00:00,19.86,20.19,19.85,19.88,323600.0,18.0868,18.3873,18.0777,18.105,323600.0
2007-09-25 11:30:00,19.88,19.89,19.7,19.86,253200.0,18.105,18.1141,17.9411,18.0868,253200.0
2007-09-25 12:00:00,19.85,19.98,19.83,19.93,193500.0,18.0777,18.1961,18.0595,18.1505,193500.0
2007-09-25 12:30:00,19.92,20.01,19.85,19.97,314000.0,18.1414,18.2234,18.0777,18.187,314000.0
2007-09-25 13:00:00,19.97,20.06,19.91,20.01,313300.0,18.187,18.2689,18.1323,18.2234,313300.0
2007-09-25 13:30:00,20.01,20.03,19.82,19.97,387000.0,18.2234,18.2416,18.0504,18.187,387000.0
2007-09-25 14:00:00,19.97,19.98,19.79,19.89,240600.0,18.187,18.1961,18.023,18.1141,240600.0
2007-09-25 14:30:00,19.89,19.89,19.75,19.8,336500.0,18.1141,18.1141,17.9866,18.0321,336500.0
2007-09-25 15:00:00,19.8,19.89,19.75,19.79,490100.0,18.0321,18.1141,17.9866,18.023,490100.0
2007-09-25 15:30:00,19.8,19.97,19.77,19.95,620200.0,18.0321,18.187,18.0048,18.1687,620200.0
2007-09-26 09:30:00,20.1,20.39,19.8,19.88,558500.0,18.3054,18.5695,18.0321,18.105,558500.0
2007-09-26 10:00:00,19.88,20.09,19.88,19.9,408500.0,18.105,18.2962,18.105,18.1232,408500.0
2007-09-26 10:30:00,19.91,19.95,19.83,19.93,223900.0,18.1323,18.1687,18.0595,18.1505,223900.0
2007-09-26 11:00:00,19.92,20.1,19.89,19.99,342000.0,18.1414,18.3054,18.1141,18.2052,342000.0
2007-09-26 11:30:00,19.99,20.0,19.9,19.9,198100.0,18.2052,18.2143,18.1232,18.1232,198100.0
2007-09-26 12:00:00,19.9,19.91,19.76,19.78,233500.0,18.1232,18.1323,17.9957,18.0139,233500.0
2007-09-26 12:30:00,19.77,19.79,19.63,19.71,260900.0,18.0048,18.023,17.8773,17.9502,260900.0
2007-09-26 13:00:00,19.7,19.82,19.65,19.66,239500.0,17.9411,18.0504,17.8955,17.9046,239500.0
2007-09-26 13:30:00,19.67,19.67,19.52,19.59,292300.0,17.9137,17.9137,17.7771,17.8409,292300.0
2007-09-26 14:00:00,19.6,19.68,19.55,19.56,182700.0,17.85,17.9229,17.8045,17.8136,182700.0
2007-09-26 14:30:00,19.56,19.65,19.51,19.53,264000.0,17.8136,17.8955,17.768,17.7862,264000.0
2007-09-26 15:00:00,19.54,19.79,19.52,19.69,455500.0,17.7954,18.023,17.7771,17.932,455500.0
2007-09-26 15:30:00,19.69,19.7,19.5,19.56,684200.0,17.932,17.9411,17.7589,17.8136,684200.0
2007-09-27 09:30:00,19.81,19.85,19.45,19.63,574000.0,18.0412,18.0777,17.7134,17.8773,574000.0
2007-09-27 10:00:00,19.62,20.23,19.48,19.89,1223500.0,17.8682,18.4237,17.7407,18.1141,1223500.0
2007-09-27 10:30:00,19.88,19.95,19.6,19.64,592700.0,18.105,18.1687,17.85,17.8864,592700.0
2007-09-27 11:00:00,19.63,19.8,19.6,19.75,194600.0,17.8773,18.0321,17.85,17.9866,194600.0
2007-09-27 11:30:00,19.74,19.82,19.66,19.74,260000.0,17.9775,18.0504,17.9046,17.9775,260000.0
2007-09-27 12:00:00,19.74,19.84,19.74,19.83,149700.0,17.9775,18.0686,17.9775,18.0595,149700.0
2007-09-27 12:30:00,19.83,19.85,19.79,19.85,165400.0,18.0595,18.0777,18.023,18.0777,165400.0
2007-09-27 13:00:00,19.86,19.9,19.8,19.88,278500.0,18.0868,18.1232,18.0321,18.105,278500.0
2007-09-27 13:30:00,19.88,20.09,19.85,20.05,281200.0,18.105,18.2962,18.0777,18.2598,281200.0
2007-09-27 14:00:00,20.05,20.13,19.93,19.96,473300.0,18.2598,18.3327,18.1505,18.1779,473300.0
2007-09-27 14:30:00,19.97,20.0,19.73,19.85,378300.0,18.187,18.2143,17.9684,18.0777,378300.0
2007-09-27 15:00:00,19.85,19.99,19.83,19.99,346600.0,18.0777,18.2052,18.0595,18.2052,346600.0
2007-09-27 15:30:00,19.98,20.05,19.91,20.03,364900.0,18.1961,18.2598,18.1323,18.2416,364900.0
2007-09-28 09:30:00,20.01,20.35,19.95,20.31,435800.0,18.2234,18.533,18.1687,18.4966,435800.0
2007-09-28 10:00:00,20.31,20.43,20.05,20.06,360600.0,18.4966,18.6059,18.2598,18.2689,360600.0
2007-09-28 10:30:00,20.06,20.09,19.91,20.07,307800.0,18.2689,18.2962,18.1323,18.278,307800.0
2007-09-28 11:00:00,20.06,20.24,20.04,20.19,200900.0,18.2689,18.4329,18.2507,18.3873,200900.0
2007-09-28 11:30:00,20.2,20.24,20.02,20.03,421000.0,18.3964,18.4329,18.2325,18.2416,421000.0
2007-09-28 12:00:00,20.03,20.13,20.02,20.1,111100.0,18.2416,18.3327,18.2325,18.3054,111100.0
2007-09-28 12:30:00,20.09,20.13,20.04,20.04,103600.0,18.2962,18.3327,18.2507,18.2507,103600.0
2007-09-28 13:00:00,20.04,20.06,19.97,20.01,139200.0,18.2507,18.2689,18.187,18.2234,139200.0
2007-09-28 13:30:00,20.01,20.1,20.01,20.1,129400.0,18.2234,18.3054,18.2234,18.3054,129400.0
2007-09-28 14:00:00,20.1,20.15,20.07,20.07,128100.0,18.3054,18.3509,18.278,18.278,128100.0
2007-09-28 14:30:00,20.07,20.12,19.99,20.06,183100.0,18.278,18.3236,18.2052,18.2689,183100.0
2007-09-28 15:00:00,20.07,20.08,19.95,20.04,349300.0,18.278,18.2871,18.1687,18.2507,349300.0
2007-09-28 15:30:00,20.04,20.06,19.95,19.99,355000.0,18.2507,18.2689,18.1687,18.2052,355000.0
2007-10-01 09:30:00,20.25,20.6,20.19,20.35,485000.0,18.442,18.7607,18.3873,18.533,485000.0
2007-10-01 10:00:00,20.34,20.6,20.32,20.52,332400.0,18.5239,18.7607,18.5057,18.6879,332400.0
2007-10-01 10:30:00,20.52,20.53,20.35,20.38,186300.0,18.6879,18.697,18.533,18.5604,186300.0
2007-10-01 11:00:00,20.39,20.44,20.3,20.33,230100.0,18.5695,18.615,18.4875,18.5148,230100.0
2007-10-01 11:30:00,20.33,20.45,20.33,20.43,151200.0,18.5148,18.6241,18.5148,18.6059,151200.0
2007-10-01 12:00:00,20.44,20.49,20.39,20.47,142200.0,18.615,18.6605,18.5695,18.6423,142200.0
2007-10-01 12:30:00,20.48,20.48,20.34,20.34,113900.0,18.6514,18.6514,18.5239,18.5239,113900.0
2007-10-01 13:00:00,20.34,20.65,20.34,20.62,294500.0,18.5239,18.8062,18.5239,18.7789,294500.0
2007-10-01 13:30:00,20.62,20.73,20.53,20.57,210100.0,18.7789,18.8791,18.697,18.7334,210100.0
2007-10-01 14:00:00,20.58,20.66,20.47,20.49,232500.0,18.7425,18.8154,18.6423,18.6605,232500.0
2007-10-01 14:30:00,20.49,20.76,20.43,20.75,186900.0,18.6605,18.9064,18.6059,18.8973,186900.0
2007-10-01 15:00:00,20.75,20.8,20.59,20.59,259900.0,18.8973,18.9429,18.7516,18.7516,259900.0
2007-10-01 15:30:00,20.6,20.72,20.45,20.65,447700.0,18.7607,18.87,18.6241,18.8062,447700.0
2007-10-02 09:30:00,20.81,22.19,20.79,22.03,1094700.0,18.952,20.2087,18.9337,20.063,1094700.0
2007-10-02 10:00:00,22.04,22.45,21.68,21.68,1627800.0,20.0721,20.4455,19.7443,19.7443,1627800.0
2007-10-02 10:30:00,21.68,21.79,21.39,21.74,775400.0,19.7443,19.8445,19.4802,19.7989,775400.0
2007-10-02 11:00:00,21.74,22.1,21.73,22.1,618300.0,19.7989,20.1268,19.7898,20.1268,618300.0
2007-10-02 11:30:00,22.1,22.35,22.04,22.33,574700.0,20.1268,20.3545,20.0721,20.3362,574700.0
2007-10-02 12:00:00,22.34,22.4,22.27,22.37,516800.0,20.3454,20.4,20.2816,20.3727,516800.0
2007-10-02 12:30:00,22.37,22.45,22.25,22.38,607700.0,20.3727,20.4455,20.2634,20.3818,607700.0
2007-10-02 13:00:00,22.38,22.58,22.33,22.53,463200.0,20.3818,20.5639,20.3362,20.5184,463200.0
2007-10-02 13:30:00,22.53,22.54,22.29,22.33,577500.0,20.5184,20.5275,20.2998,20.3362,577500.0
2007-10-02 14:00:00,22.33,22.57,22.31,22.48,538000.0,20.3362,20.5548,20.318,20.4729,538000.0
2007-10-02 14:30:00,22.49,22.57,22.46,22.53,403100.0,20.482,20.5548,20.4546,20.5184,403100.0
2007-10-02 15:00:00,22.54,22.55,22.26,22.27,481000.0,20.5275,20.5366,20.2725,20.2816,481000.0
2007-10-02 15:30:00,22.27,22.37,22.09,22.22,829400.0,20.2816,20.3727,20.1177,20.2361,829400.0
2007-10-03 09:30:00,22.19,22.8,22.15,22.59,832000.0,20.2087,20.7643,20.1723,20.573,832000.0
2007-10-03 10:00:00,22.6,22.77,22.37,22.74,527800.0,20.5821,20.737,20.3727,20.7096,527800.0
2007-10-03 10:30:00,22.74,23.02,22.72,23.02,578100.0,20.7096,20.9646,20.6914,20.9646,578100.0
2007-10-03 11:00:00,23.02,23.5,22.94,23.18,1009000.0,20.9646,21.4018,20.8918,21.1104,1009000.0
2007-10-03 11:30:00,23.18,23.31,23.14,23.17,527700.0,21.1104,21.2287,21.0739,21.1012,527700.0
2007-10-03 12:00:00,23.18,23.21,22.89,22.95,418900.0,21.1104,21.1377,20.8462,20.9009,418900.0
2007-10-03 12:30:00,22.95,23.0,22.86,22.99,182200.0,20.9009,20.9464,20.8189,20.9373,182200.0
2007-10-03 13:00:00,22.99,23.02,22.72,22.74,297800.0,20.9373,20.9646,20.6914,20.7096,297800.0
2007-10-03 13:30:00,22.73,22.84,22.71,22.79,301900.0,20.7005,20.8007,20.6823,20.7552,301900.0
2007-10-03 14:00:00,22.79,22.81,22.41,22.5,525600.0,20.7552,20.7734,20.4091,20.4911,525600.0
2007-10-03 14:30:00,22.51,22.51,22.15,22.22,581300.0,20.5002,20.5002,20.1723,20.2361,581300.0
2007-10-03 15:00:00,22.23,22.4,22.14,22.23,454900.0,20.2452,20.4,20.1632,20.2452,454900.0
2007-10-03 15:30:00,22.22,22.49,22.22,22.49,631500.0,20.2361,20.482,20.2361,20.482,631500.0
2007-10-04 09:30:00,22.67,22.75,21.66,21.79,908000.0,20.6459,20.7187,19.7261,19.8445,908000.0
2007-10-04 10:00:00,21.8,21.89,21.5,21.5,684900.0,19.8536,19.9355,19.5804,19.5804,684900.0
2007-10-04 10:30:00,21.52,21.62,21.18,21.62,888100.0,19.5986,19.6896,19.2889,19.6896,888100.0
2007-10-04 11:00:00,21.62,21.64,21.43,21.57,373500.0,19.6896,19.7079,19.5166,19.6441,373500.0
2007-10-04 11:30:00,21.57,21.63,21.52,21.56,253600.0,19.6441,19.6987,19.5986,19.635,253600.0
2007-10-04 12:00:00,21.54,21.76,21.52,21.66,229600.0,19.6168,19.8171,19.5986,19.7261,229600.0
2007-10-04 12:30:00,21.65,21.82,21.64,21.81,238500.0,19.717,19.8718,19.7079,19.8627,238500.0
2007-10-04 13:00:00,21.82,21.92,21.71,21.83,273300.0,19.8718,19.9629,19.7716,19.8809,273300.0
2007-10-04 13:30:00,21.83,21.99,21.82,21.85,283100.0,19.8809,20.0266,19.8718,19.8991,283100.0
2007-10-04 14:00:00,21.85,21.93,21.77,21.8,264600.0,19.8991,19.972,19.8262,19.8536,264600.0
2007-10-04 14:30:00,21.8,21.91,21.74,21.88,233500.0,19.8536,19.9537,19.7989,19.9264,233500.0
2007-10-04 15:00:00,21.87,22.1,21.84,22.09,294300.0,19.9173,20.1268,19.89,20.1177,294300.0
2007-10-04 15:30:00,22.08,22.22,21.97,22.06,786300.0,20.1086,20.2361,20.0084,20.0904,786300.0
2007-10-05 09:30:00,22.41,22.74,22.0,22.11,521100.0,20.4091,20.7096,20.0357,20.1359,521100.0
2007-10-05 10:00:00,22.12,22.43,22.06,22.33,643000.0,20.145,20.4273,20.0904,20.3362,643000.0
2007-10-05 10:30:00,22.34,22.35,22.1,22.17,290800.0,20.3454,20.3545,20.1268,20.1905,290800.0
2007-10-05 11:00:00,22.17,22.33,22.14,22.29,241400.0,20.1905,20.3362,20.1632,20.2998,241400.0
2007-10-05 11:30:00,22.28,22.45,22.23,22.44,252000.0,20.2907,20.4455,20.2452,20.4364,252000.0
2007-10-05 12:00:00,22.44,22.45,22.31,22.34,163800.0,20.4364,20.4455,20.318,20.3454,163800.0
2007-10-05 12:30:00,22.33,22.43,22.33,22.38,134800.0,20.3362,20.4273,20.3362,20.3818,134800.0
2007-10-05 13:00:00,22.38,22.4,22.34,22.4,103200.0,20.3818,20.4,20.3454,20.4,103200.0
2007-10-05 13:30:00,22.38,22.54,22.38,22.5,195600.0,20.3818,20.5275,20.3818,20.4911,195600.0
2007-10-05 14:00:00,22.5,22.64,22.48,22.61,194500.0,20.4911,20.6186,20.4729,20.5912,194500.0
2007-10-05 14:30:00,22.61,22.77,22.58,22.72,240200.0,20.5912,20.737,20.5639,20.6914,240200.0
2007-10-05 15:00:00,22.71,22.83,22.68,22.77,353100.0,20.6823,20.7916,20.655,20.737,353100.0
2007-10-05 15:30:00,22.77,22.77,22.6,22.7,518900.0,20.737,20.737,20.5821,20.6732,518900.0
2007-10-08 09:30:00,22.77,22.8,22.36,22.38,306300.0,20.737,20.7643,20.3636,20.3818,306300.0
2007-10-08 10:00:00,22.38,22.58,22.38,22.54,392900.0,20.3818,20.5639,20.3818,20.5275,392900.0
2007-10-08 10:30:00,22.54,22.57,22.4,22.45,138700.0,20.5275,20.5548,20.4,20.4455,138700.0
2007-10-08 11:00:00,22.46,22.46,22.28,22.33,247300.0,20.4546,20.4546,20.2907,20.3362,247300.0
2007-10-08 11:30:00,22.34,22.4,22.25,22.38,161300.0,20.3454,20.4,20.2634,20.3818,161300.0
2007-10-08 12:00:00,22.38,22.39,22.32,22.34,94200.0,20.3818,20.3909,20.3271,20.3454,94200.0
2007-10-08 12:30:00,22.34,22.41,22.33,22.41,78300.0,20.3454,20.4091,20.3362,20.4091,78300.0
2007-10-08 13:00:00,22.4,22.43,22.37,22.42,87900.0,20.4,20.4273,20.3727,20.4182,87900.0
2007-10-08 13:30:00,22.43,22.51,22.32,22.33,126000.0,20.4273,20.5002,20.3271,20.3362,126000.0
2007-10-08 14:00:00,22.33,22.41,22.29,22.41,113800.0,20.3362,20.4091,20.2998,20.4091,113800.0
2007-10-08 14:30:00,22.43,22.47,22.25,22.3,127700.0,20.4273,20.4637,20.2634,20.3089,127700.0
2007-10-08 15:00:00,22.3,22.34,22.25,22.27,119900.0,20.3089,20.3454,20.2634,20.2816,119900.0
2007-10-08 15:30:00,22.27,22.54,22.26,22.41,295100.0,20.2816,20.5275,20.2725,20.4091,295100.0
2007-10-09 09:30:00,22.49,22.6,22.14,22.53,211300.0,20.482,20.5821,20.1632,20.5184,211300.0
2007-10-09 10:00:00,22.53,22.67,22.41,22.59,236400.0,20.5184,20.6459,20.4091,20.573,236400.0
2007-10-09 10:30:00,22.59,22.59,22.45,22.5,134700.0,20.573,20.573,20.4455,20.4911,134700.0
2007-10-09 11:00:00,22.5,22.52,22.23,22.27,142400.0,20.4911,20.5093,20.2452,20.2816,142400.0
2007-10-09 11:30:00,22.28,22.41,22.24,22.38,120500.0,20.2907,20.4091,20.2543,20.3818,120500.0
2007-10-09 12:00:00,22.38,22.45,22.34,22.45,88500.0,20.3818,20.4455,20.3454,20.4455,88500.0
2007-10-09 12:30:00,22.44,22.48,22.32,22.43,83600.0,20.4364,20.4729,20.3271,20.4273,83600.0
2007-10-09 13:00:00,22.42,22.43,22.2,22.23,106400.0,20.4182,20.4273,20.2179,20.2452,106400.0
2007-10-09 13:30:00,22.24,22.42,22.18,22.37,107700.0,20.2543,20.4182,20.1996,20.3727,107700.0
2007-10-09 14:00:00,22.37,22.47,22.28,22.45,177500.0,20.3727,20.4637,20.2907,20.4455,177500.0
2007-10-09 14:30:00,22.44,22.65,22.44,22.58,137300.0,20.4364,20.6277,20.4364,20.5639,137300.0
2007-10-09 15:00:00,22.58,22.64,22.49,22.6,131500.0,20.5639,20.6186,20.482,20.5821,131500.0
2007-10-09 15:30:00,22.6,22.8,22.6,22.79,422900.0,20.5821,20.7643,20.5821,20.7552,422900.0
2007-10-10 09:30:00,22.68,23.06,22.6,22.66,454400.0,20.655,21.0011,20.5821,20.6368,454400.0
2007-10-10 10:00:00,22.66,22.93,22.59,22.88,320300.0,20.6368,20.8827,20.573,20.8371,320300.0
2007-10-10 10:30:00,22.88,23.23,22.87,23.16,434400.0,20.8371,21.1559,20.828,21.0921,434400.0
2007-10-10 11:00:00,23.16,23.36,23.16,23.34,305200.0,21.0921,21.2743,21.0921,21.2561,305200.0
2007-10-10 11:30:00,23.34,23.47,23.26,23.26,298900.0,21.2561,21.3745,21.1832,21.1832,298900.0
2007-10-10 12:00:00,23.26,23.36,23.16,23.24,212000.0,21.1832,21.2743,21.0921,21.165,212000.0
2007-10-10 12:30:00,23.24,23.32,23.23,23.25,162900.0,21.165,21.2379,21.1559,21.1741,162900.0
2007-10-10 13:00:00,23.26,23.26,23.05,23.07,254300.0,21.1832,21.1832,20.992,21.0102,254300.0
2007-10-10 13:30:00,23.07,23.14,23.05,23.14,225100.0,21.0102,21.0739,20.992,21.0739,225100.0
2007-10-10 14:00:00,23.14,23.15,23.0,23.07,122000.0,21.0739,21.083,20.9464,21.0102,122000.0
2007-10-10 14:30:00,23.08,23.14,23.02,23.07,152500.0,21.0193,21.0739,20.9646,21.0102,152500.0
2007-10-10 15:00:00,23.08,23.18,23.03,23.12,222900.0,21.0193,21.1104,20.9737,21.0557,222900.0
2007-10-10 15:30:00,23.12,23.16,23.04,23.13,376700.0,21.0557,21.0921,20.9829,21.0648,376700.0
2007-10-11 09:30:00,23.49,23.82,23.46,23.7,603900.0,21.3927,21.6932,21.3654,21.5839,603900.0
2007-10-11 10:00:00,23.69,23.77,23.51,23.59,444100.0,21.5748,21.6477,21.4109,21.4837,444100.0
2007-10-11 10:30:00,23.6,23.65,23.38,23.43,368800.0,21.4929,21.5384,21.2925,21.338,368800.0
2007-10-11 11:00:00,23.44,23.62,23.43,23.53,400900.0,21.3471,21.5111,21.338,21.4291,400900.0
2007-10-11 11:30:00,23.53,23.57,23.46,23.47,396400.0,21.4291,21.4655,21.3654,21.3745,396400.0
2007-10-11 12:00:00,23.47,23.51,23.37,23.5,356400.0,21.3745,21.4109,21.2834,21.4018,356400.0
2007-10-11 12:30:00,23.51,23.65,23.49,23.63,203500.0,21.4109,21.5384,21.3927,21.5202,203500.0
2007-10-11 13:00:00,23.63,23.7,23.5,23.67,278700.0,21.5202,21.5839,21.4018,21.5566,278700.0
2007-10-11 13:30:00,23.67,23.73,23.61,23.68,244100.0,21.5566,21.6112,21.502,21.5657,244100.0
2007-10-11 14:00:00,23.67,23.69,23.53,23.56,718700.0,21.5566,21.5748,21.4291,21.4564,718700.0
2007-10-11 14:30:00,23.57,23.69,23.48,23.62,673000.0,21.4655,21.5748,21.3836,21.5111,673000.0
2007-10-11 15:00:00,23.63,23.64,23.12,23.18,884100.0,21.5202,21.5293,21.0557,21.1104,884100.0
2007-10-11 15:30:00,23.19,23.4,23.14,23.39,550300.0,21.1195,21.3107,21.0739,21.3016,550300.0
2007-10-12 09:30:00,23.4,23.45,22.8,22.81,325000.0,21.3107,21.3562,20.7643,20.7734,325000.0
2007-10-12 10:00:00,22.8,22.95,22.7,22.95,267500.0,20.7643,20.9009,20.6732,20.9009,267500.0
2007-10-12 10:30:00,22.95,23.11,22.9,23.05,239800.0,20.9009,21.0466,20.8554,20.992,239800.0
2007-10-12 11:00:00,23.06,23.19,22.99,23.17,285800.0,21.0011,21.1195,20.9373,21.1012,285800.0
2007-10-12 11:30:00,23.17,23.18,23.01,23.03,126800.0,21.1012,21.1104,20.9555,20.9737,126800.0
2007-10-12 12:00:00,23.03,23.04,22.91,22.93,140500.0,20.9737,20.9829,20.8645,20.8827,140500.0
2007-10-12 12:30:00,22.92,23.01,22.85,22.96,95800.0,20.8736,20.9555,20.8098,20.91,95800.0
2007-10-12 13:00:00,22.95,22.95,22.82,22.88,113000.0,20.9009,20.9009,20.7825,20.8371,113000.0
2007-10-12 13:30:00,22.88,22.93,22.76,22.83,108400.0,20.8371,20.8827,20.7279,20.7916,108400.0
2007-10-12 14:00:00,22.82,22.89,22.76,22.78,133000.0,20.7825,20.8462,20.7279,20.7461,133000.0
2007-10-12 14:30:00,22.78,22.88,22.75,22.78,128200.0,20.7461,20.8371,20.7187,20.7461,128200.0
2007-10-12 15:00:00,22.77,22.81,22.62,22.73,292600.0,20.737,20.7734,20.6004,20.7005,292600.0
2007-10-12 15:30:00,22.72,22.8,22.68,22.72,324900.0,20.6914,20.7643,20.655,20.6914,324900.0
2007-10-15 09:30:00,22.78,22.82,22.05,22.09,460400.0,20.7461,20.7825,20.0812,20.1177,460400.0
2007-10-15 10:00:00,22.08,22.43,22.02,22.34,452500.0,20.1086,20.4273,20.0539,20.3454,452500.0
2007-10-15 10:30:00,22.34,22.47,22.2,22.23,247500.0,20.3454,20.4637,20.2179,20.2452,247500.0
2007-10-15 11:00:00,22.25,22.34,22.09,22.2,163100.0,20.2634,20.3454,20.1177,20.2179,163100.0
2007-10-15 11:30:00,22.19,22.2,22.05,22.11,147100.0,20.2087,20.2179,20.0812,20.1359,147100.0
2007-10-15 12:00:00,22.1,22.19,22.04,22.12,74100.0,20.1268,20.2087,20.0721,20.145,74100.0
2007-10-15 12:30:00,22.12,22.13,21.95,22.04,239400.0,20.145,20.1541,19.9902,20.0721,239400.0
2007-10-15 13:00:00,22.04,22.07,21.95,22.07,188200.0,20.0721,20.0995,19.9902,20.0995,188200.0
2007-10-15 13:30:00,22.06,22.1,21.92,22.09,148200.0,20.0904,20.1268,19.9629,20.1177,148200.0
2007-10-15 14:00:00,22.1,22.1,21.92,21.98,102100.0,20.1268,20.1268,19.9629,20.0175,102100.0
2007-10-15 14:30:00,21.99,22.11,21.94,22.09,98000.0,20.0266,20.1359,19.9811,20.1177,98000.0
2007-10-15 15:00:00,22.09,22.19,22.01,22.06,211100.0,20.1177,20.2087,20.0448,20.0904,211100.0
2007-10-15 15:30:00,22.07,22.17,21.9,22.17,754600.0,20.0995,20.1905,19.9446,20.1905,754600.0
2007-10-16 09:30:00,22.0,22.02,21.6,21.66,535500.0,20.0357,20.0539,19.6714,19.7261,535500.0
2007-10-16 10:00:00,21.68,21.78,21.57,21.65,442200.0,19.7443,19.8354,19.6441,19.717,442200.0
2007-10-16 10:30:00,21.65,21.81,21.6,21.8,314700.0,19.717,19.8627,19.6714,19.8536,314700.0
2007-10-16 11:00:00,21.8,21.85,21.65,21.83,145900.0,19.8536,19.8991,19.717,19.8809,145900.0
2007-10-16 11:30:00,21.83,21.84,21.71,21.79,109000.0,19.8809,19.89,19.7716,19.8445,109000.0
2007-10-16 12:00:00,21.79,21.8,21.66,21.75,252700.0,19.8445,19.8536,19.7261,19.808,252700.0
2007-10-16 12:30:00,21.75,21.87,21.7,21.83,116500.0,19.808,19.9173,19.7625,19.8809,116500.0
2007-10-16 13:00:00,21.82,21.83,21.53,21.63,246500.0,19.8718,19.8809,19.6077,19.6987,246500.0
2007-10-16 13:30:00,21.64,21.74,21.6,21.7,149800.0,19.7079,19.7989,19.6714,19.7625,149800.0
2007-10-16 14:00:00,21.7,21.74,21.52,21.52,136500.0,19.7625,19.7989,19.5986,19.5986,136500.0
2007-10-16 14:30:00,21.53,21.55,21.45,21.47,185600.0,19.6077,19.6259,19.5348,19.553,185600.0
2007-10-16 15:00:00,21.45,21.47,21.26,21.29,398000.0,19.5348,19.553,19.3618,19.3891,398000.0
2007-10-16 15:30:00,21.29,21.45,21.28,21.37,586300.0,19.3891,19.5348,19.38,19.462,586300.0
2007-10-17 09:30:00,21.62,22.05,21.35,21.67,661100.0,19.6896,20.0812,19.4437,19.7352,661100.0
2007-10-17 10:00:00,21.66,21.75,21.32,21.32,318200.0,19.7261,19.808,19.4164,19.4164,318200.0
2007-10-17 10:30:00,21.32,21.47,21.28,21.39,181300.0,19.4164,19.553,19.38,19.4802,181300.0
2007-10-17 11:00:00,21.39,21.39,21.23,21.38,170400.0,19.4802,19.4802,19.3345,19.4711,170400.0
2007-10-17 11:30:00,21.37,21.65,21.36,21.56,276800.0,19.462,19.717,19.4529,19.635,276800.0
2007-10-17 12:00:00,21.56,21.56,21.22,21.24,134700.0,19.635,19.635,19.3254,19.3436,134700.0
2007-10-17 12:30:00,21.25,21.31,21.1,21.15,365200.0,19.3527,19.4073,19.2161,19.2616,365200.0
2007-10-17 13:00:00,21.14,21.16,21.0,21.06,419000.0,19.2525,19.2707,19.125,19.1796,419000.0
2007-10-17 13:30:00,21.07,21.23,20.91,20.96,255700.0,19.1887,19.3345,19.043,19.0886,255700.0
2007-10-17 14:00:00,20.96,21.08,20.91,21.03,327000.0,19.0886,19.1979,19.043,19.1523,327000.0
2007-10-17 14:30:00,21.03,21.15,20.93,21.15,295900.0,19.1523,19.2616,19.0612,19.2616,295900.0
2007-10-17 15:00:00,21.15,21.33,21.12,21.23,286500.0,19.2616,19.4255,19.2343,19.3345,286500.0
2007-10-17 15:30:00,21.24,21.38,21.17,21.38,360400.0,19.3436,19.4711,19.2798,19.4711,360400.0
2007-10-18 09:30:00,20.82,21.11,20.76,20.86,444200.0,18.9611,19.2252,18.9064,18.9975,444200.0
2007-10-18 10:00:00,20.87,20.87,20.5,20.69,645200.0,19.0066,19.0066,18.6696,18.8427,645200.0
2007-10-18 10:30:00,20.68,20.74,20.56,20.58,311400.0,18.8336,18.8882,18.7243,18.7425,311400.0
2007-10-18 11:00:00,20.57,20.65,20.45,20.5,401000.0,18.7334,18.8062,18.6241,18.6696,401000.0
2007-10-18 11:30:00,20.5,20.72,20.47,20.67,290800.0,18.6696,18.87,18.6423,18.8245,290800.0
2007-10-18 12:00:00,20.67,20.81,20.6,20.75,254900.0,18.8245,18.952,18.7607,18.8973,254900.0
2007-10-18 12:30:00,20.75,21.0,20.73,20.95,290300.0,18.8973,19.125,18.8791,19.0795,290300.0
2007-10-18 13:00:00,20.95,20.96,20.82,20.84,154900.0,19.0795,19.0886,18.9611,18.9793,154900.0
2007-10-18 13:30:00,20.83,21.11,20.81,21.09,243700.0,18.9702,19.2252,18.952,19.207,243700.0
2007-10-18 14:00:00,21.08,21.16,20.74,20.75,355300.0,19.1979,19.2707,18.8882,18.8973,355300.0
2007-10-18 14:30:00,20.75,20.91,20.75,20.85,324400.0,18.8973,19.043,18.8973,18.9884,324400.0
2007-10-18 15:00:00,20.85,20.92,20.69,20.7,385200.0,18.9884,19.0521,18.8427,18.8518,385200.0
2007-10-18 15:30:00,20.7,20.71,20.6,20.67,554700.0,18.8518,18.8609,18.7607,18.8245,554700.0
2007-10-19 09:30:00,20.8,21.1,20.6,20.86,927000.0,18.9429,19.2161,18.7607,18.9975,927000.0
2007-10-19 10:00:00,20.86,20.87,20.59,20.79,285300.0,18.9975,19.0066,18.7516,18.9337,285300.0
2007-10-19 10:30:00,20.79,20.88,20.58,20.58,349100.0,18.9337,19.0157,18.7425,18.7425,349100.0
2007-10-19 11:00:00,20.59,20.9,20.56,20.9,216600.0,18.7516,19.0339,18.7243,19.0339,216600.0
2007-10-19 11:30:00,20.89,20.98,20.73,20.89,221600.0,19.0248,19.1068,18.8791,19.0248,221600.0
2007-10-19 12:00:00,20.9,21.0,20.79,21.0,188600.0,19.0339,19.125,18.9337,19.125,188600.0
2007-10-19 12:30:00,21.0,21.31,20.99,21.14,375300.0,19.125,19.4073,19.1159,19.2525,375300.0
2007-10-19 13:00:00,21.13,21.14,20.61,20.9,328300.0,19.2434,19.2525,18.7698,19.0339,328300.0
2007-10-19 13:30:00,20.91,20.97,20.77,20.83,197500.0,19.043,19.0977,18.9155,18.9702,197500.0
2007-10-19 14:00:00,20.82,20.9,20.69,20.8,295800.0,18.9611,19.0339,18.8427,18.9429,295800.0
2007-10-19 14:30:00,20.81,20.85,20.67,20.68,159500.0,18.952,18.9884,18.8245,18.8336,159500.0
2007-10-19 15:00:00,20.68,20.76,20.46,20.48,420700.0,18.8336,18.9064,18.6332,18.6514,420700.0
2007-10-19 15:30:00,20.48,20.82,20.44,20.49,659100.0,18.6514,18.9611,18.615,18.6605,659100.0
2007-10-22 09:30:00,20.24,21.09,20.13,20.91,588100.0,18.4329,19.207,18.3327,19.043,588100.0
2007-10-22 10:00:00,20.91,21.45,20.8,21.3,669400.0,19.043,19.5348,18.9429,19.3982,669400.0
2007-10-22 10:30:00,21.3,21.79,21.29,21.55,764600.0,19.3982,19.8445,19.3891,19.6259,764600.0
2007-10-22 11:00:00,21.56,21.79,21.46,21.61,491400.0,19.635,19.8445,19.5439,19.6805,491400.0
2007-10-22 11:30:00,21.61,21.89,21.56,21.87,341600.0,19.6805,19.9355,19.635,19.9173,341600.0
2007-10-22 12:00:00,21.88,21.91,21.69,21.85,418800.0,19.9264,19.9537,19.7534,19.8991,418800.0
2007-10-22 12:30:00,21.85,22.09,21.81,22.03,427400.0,19.8991,20.1177,19.8627,20.063,427400.0
2007-10-22 13:00:00,22.03,22.35,22.01,22.11,361100.0,20.063,20.3545,20.0448,20.1359,361100.0
2007-10-22 13:30:00,22.11,22.19,21.82,21.85,262100.0,20.1359,20.2087,19.8718,19.8991,262100.0
2007-10-22 14:00:00,21.85,22.02,21.76,21.78,343300.0,19.8991,20.0539,19.8171,19.8354,343300.0
2007-10-22 14:30:00,21.77,21.85,21.45,21.53,403400.0,19.8262,19.8991,19.5348,19.6077,403400.0
2007-10-22 15:00:00,21.53,21.68,21.42,21.67,411100.0,19.6077,19.7443,19.5075,19.7352,411100.0
2007-10-22 15:30:00,21.67,21.75,21.59,21.75,538300.0,19.7352,19.808,19.6623,19.808,538300.0
2007-10-23 09:30:00,22.09,22.26,21.57,21.65,519600.0,20.1177,20.2725,19.6441,19.717,519600.0
2007-10-23 10:00:00,21.65,21.79,21.57,21.66,355700.0,19.717,19.8445,19.6441,19.7261,355700.0
2007-10-23 10:30:00,21.65,21.75,21.53,21.6,172600.0,19.717,19.808,19.6077,19.6714,172600.0
2007-10-23 11:00:00,21.59,21.59,21.45,21.57,397600.0,19.6623,19.6623,19.5348,19.6441,397600.0
2007-10-23 11:30:00,21.57,21.6,21.5,21.55,196000.0,19.6441,19.6714,19.5804,19.6259,196000.0
2007-10-23 12:00:00,21.55,21.6,21.5,21.5,173900.0,19.6259,19.6714,19.5804,19.5804,173900.0
2007-10-23 12:30:00,21.5,21.55,21.5,21.51,140300.0,19.5804,19.6259,19.5804,19.5895,140300.0
2007-10-23 13:00:00,21.5,21.6,21.5,21.54,152600.0,19.5804,19.6714,19.5804,19.6168,152600.0
2007-10-23 13:30:00,21.52,21.62,21.51,21.57,110300.0,19.5986,19.6896,19.5895,19.6441,110300.0
2007-10-23 14:00:00,21.57,21.65,21.51,21.62,152500.0,19.6441,19.717,19.5895,19.6896,152500.0
2007-10-23 14:30:00,21.62,21.64,21.46,21.48,275700.0,19.6896,19.7079,19.5439,19.5621,275700.0
2007-10-23 15:00:00,21.47,21.6,21.46,21.5,397400.0,19.553,19.6714,19.5439,19.5804,397400.0
2007-10-23 15:30:00,21.5,21.65,21.4,21.64,476900.0,19.5804,19.717,19.4893,19.7079,476900.0
2007-10-24 09:30:00,21.57,21.77,21.42,21.61,357000.0,19.6441,19.8262,19.5075,19.6805,357000.0
2007-10-24 10:00:00,21.61,21.62,21.29,21.43,564800.0,19.6805,19.6896,19.3891,19.5166,564800.0
2007-10-24 10:30:00,21.42,21.64,21.37,21.52,343100.0,19.5075,19.7079,19.462,19.5986,343100.0
2007-10-24 11:00:00,21.52,21.54,21.25,21.35,307600.0,19.5986,19.6168,19.3527,19.4437,307600.0
2007-10-24 11:30:00,21.35,21.64,21.22,21.59,326000.0,19.4437,19.7079,19.3254,19.6623,326000.0
2007-10-24 12:00:00,21.57,21.6,21.45,21.48,468200.0,19.6441,19.6714,19.5348,19.5621,468200.0
2007-10-24 12:30:00,21.47,21.61,21.45,21.56,161600.0,19.553,19.6805,19.5348,19.635,161600.0
2007-10-24 13:00:00,21.57,21.71,21.55,21.7,178900.0,19.6441,19.7716,19.6259,19.7625,178900.0
2007-10-24 13:30:00,21.7,21.71,21.47,21.59,138900.0,19.7625,19.7716,19.553,19.6623,138900.0
2007-10-24 14:00:00,21.57,21.64,21.4,21.62,233100.0,19.6441,19.7079,19.4893,19.6896,233100.0
2007-10-24 14:30:00,21.6,22.0,21.6,21.98,398600.0,19.6714,20.0357,19.6714,20.0175,398600.0
2007-10-24 15:00:00,21.97,22.22,21.91,22.22,463200.0,20.0084,20.2361,19.9537,20.2361,463200.0
2007-10-24 15:30:00,22.22,22.26,21.97,22.16,715100.0,20.2361,20.2725,20.0084,20.1814,715100.0
2007-10-25 09:30:00,22.16,22.5,22.0,22.37,396800.0,20.1814,20.4911,20.0357,20.3727,396800.0
2007-10-25 10:00:00,22.38,23.19,22.38,22.93,1609600.0,20.3818,21.1195,20.3818,20.8827,1609600.0
2007-10-25 10:30:00,22.93,23.04,22.7,22.86,453600.0,20.8827,20.9829,20.6732,20.8189,453600.0
2007-10-25 11:00:00,22.89,22.89,22.5,22.61,267600.0,20.8462,20.8462,20.4911,20.5912,267600.0
2007-10-25 11:30:00,22.59,22.76,22.5,22.55,396400.0,20.573,20.7279,20.4911,20.5366,396400.0
2007-10-25 12:00:00,22.56,22.66,22.36,22.47,736900.0,20.5457,20.6368,20.3636,20.4637,736900.0
2007-10-25 12:30:00,22.48,22.48,22.08,22.21,280500.0,20.4729,20.4729,20.1086,20.227,280500.0
2007-10-25 13:00:00,22.21,22.32,22.08,22.28,193700.0,20.227,20.3271,20.1086,20.2907,193700.0
2007-10-25 13:30:00,22.28,22.46,22.24,22.26,303700.0,20.2907,20.4546,20.2543,20.2725,303700.0
2007-10-25 14:00:00,22.27,22.41,22.18,22.38,207700.0,20.2816,20.4091,20.1996,20.3818,207700.0
2007-10-25 14:30:00,22.39,22.66,22.32,22.66,233400.0,20.3909,20.6368,20.3271,20.6368,233400.0
2007-10-25 15:00:00,22.67,22.67,22.44,22.59,336700.0,20.6459,20.6459,20.4364,20.573,336700.0
2007-10-25 15:30:00,22.59,22.74,22.45,22.66,515300.0,20.573,20.7096,20.4455,20.6368,515300.0
2007-10-26 09:30:00,23.12,23.41,22.8,23.06,518400.0,21.0557,21.3198,20.7643,21.0011,518400.0
2007-10-26 10:00:00,23.06,23.38,23.01,23.26,373000.0,21.0011,21.2925,20.9555,21.1832,373000.0
2007-10-26 10:30:00,23.27,23.27,22.58,22.75,271100.0,21.1923,21.1923,20.5639,20.7187,271100.0
2007-10-26 11:00:00,22.75,22.85,22.69,22.74,247100.0,20.7187,20.8098,20.6641,20.7096,247100.0
2007-10-26 11:30:00,22.73,22.77,22.58,22.59,232300.0,20.7005,20.737,20.5639,20.573,232300.0
2007-10-26 12:00:00,22.57,22.71,22.5,22.69,216700.0,20.5548,20.6823,20.4911,20.6641,216700.0
2007-10-26 12:30:00,22.7,22.85,22.68,22.73,117100.0,20.6732,20.8098,20.655,20.7005,117100.0
2007-10-26 13:00:00,22.72,22.72,22.58,22.65,168000.0,20.6914,20.6914,20.5639,20.6277,168000.0
2007-10-26 13:30:00,22.65,22.77,22.54,22.73,157100.0,20.6277,20.737,20.5275,20.7005,157100.0
2007-10-26 14:00:00,22.73,22.96,22.7,22.88,274300.0,20.7005,20.91,20.6732,20.8371,274300.0
2007-10-26 14:30:00,22.89,23.21,22.89,23.19,275400.0,20.8462,21.1377,20.8462,21.1195,275400.0
2007-10-26 15:00:00,23.18,23.3,23.0,23.09,325800.0,21.1104,21.2196,20.9464,21.0284,325800.0
2007-10-26 15:30:00,23.09,23.23,23.01,23.1,502300.0,21.0284,21.1559,20.9555,21.0375,502300.0
2007-10-29 09:30:00,23.27,23.55,23.02,23.09,395500.0,21.1923,21.4473,20.9646,21.0284,395500.0
2007-10-29 10:00:00,23.09,23.11,22.68,22.9,282000.0,21.0284,21.0466,20.655,20.8554,282000.0
2007-10-29 10:30:00,22.91,22.93,22.66,22.66,175100.0,20.8645,20.8827,20.6368,20.6368,175100.0
2007-10-29 11:00:00,22.68,22.88,22.61,22.83,233200.0,20.655,20.8371,20.5912,20.7916,233200.0
2007-10-29 11:30:00,22.84,22.9,22.8,22.82,157900.0,20.8007,20.8554,20.7643,20.7825,157900.0
2007-10-29 12:00:00,22.82,22.92,22.81,22.85,100400.0,20.7825,20.8736,20.7734,20.8098,100400.0
2007-10-29 12:30:00,22.86,22.88,22.67,22.72,128800.0,20.8189,20.8371,20.6459,20.6914,128800.0
2007-10-29 13:00:00,22.73,22.73,22.62,22.72,172700.0,20.7005,20.7005,20.6004,20.6914,172700.0
2007-10-29 13:30:00,22.71,22.92,22.71,22.91,128700.0,20.6823,20.8736,20.6823,20.8645,128700.0
2007-10-29 14:00:00,22.92,22.98,22.84,22.91,179600.0,20.8736,20.9282,20.8007,20.8645,179600.0
2007-10-29 14:30:00,22.91,22.94,22.83,22.91,172900.0,20.8645,20.8918,20.7916,20.8645,172900.0
2007-10-29 15:00:00,22.91,22.93,22.79,22.86,248000.0,20.8645,20.8827,20.7552,20.8189,248000.0
2007-10-29 15:30:00,22.86,22.97,22.81,22.96,300000.0,20.8189,20.9191,20.7734,20.91,300000.0
2007-10-30 09:30:00,22.93,22.93,22.37,22.61,345600.0,20.8827,20.8827,20.3727,20.5912,345600.0
2007-10-30 10:00:00,22.59,22.66,22.21,22.3,334200.0,20.573,20.6368,20.227,20.3089,334200.0
2007-10-30 10:30:00,22.3,22.75,22.26,22.71,299700.0,20.3089,20.7187,20.2725,20.6823,299700.0
2007-10-30 11:00:00,22.7,22.82,22.55,22.55,231800.0,20.6732,20.7825,20.5366,20.5366,231800.0
2007-10-30 11:30:00,22.55,22.64,22.47,22.63,148900.0,20.5366,20.6186,20.4637,20.6095,148900.0
2007-10-30 12:00:00,22.62,22.84,22.6,22.71,166800.0,20.6004,20.8007,20.5821,20.6823,166800.0
2007-10-30 12:30:00,22.71,22.95,22.7,22.94,265900.0,20.6823,20.9009,20.6732,20.8918,265900.0
2007-10-30 13:00:00,22.95,23.07,22.93,23.05,295600.0,20.9009,21.0102,20.8827,20.992,295600.0
2007-10-30 13:30:00,23.05,23.19,23.02,23.11,188800.0,20.992,21.1195,20.9646,21.0466,188800.0
2007-10-30 14:00:00,23.1,23.1,22.95,22.98,193600.0,21.0375,21.0375,20.9009,20.9282,193600.0
2007-10-30 14:30:00,22.98,23.08,22.98,23.04,198400.0,20.9282,21.0193,20.9282,20.9829,198400.0
2007-10-30 15:00:00,23.05,23.29,23.01,23.06,447200.0,20.992,21.2105,20.9555,21.0011,447200.0
2007-10-30 15:30:00,23.05,23.13,22.95,22.99,364400.0,20.992,21.0648,20.9009,20.9373,364400.0
2007-10-31 09:30:00,23.13,23.37,22.76,22.92,290500.0,21.0648,21.2834,20.7279,20.8736,290500.0
2007-10-31 10:00:00,22.92,23.01,22.86,22.97,210300.0,20.8736,20.9555,20.8189,20.9191,210300.0
2007-10-31 10:30:00,22.97,23.04,22.91,23.02,170500.0,20.9191,20.9829,20.8645,20.9646,170500.0
2007-10-31 11:00:00,23.01,23.16,22.96,23.0,154200.0,20.9555,21.0921,20.91,20.9464,154200.0
2007-10-31 11:30:00,22.99,23.08,22.98,23.02,100800.0,20.9373,21.0193,20.9282,20.9646,100800.0
2007-10-31 12:00:00,23.01,23.14,22.99,23.03,93300.0,20.9555,21.0739,20.9373,20.9737,93300.0
2007-10-31 12:30:00,23.04,23.15,23.03,23.08,93400.0,20.9829,21.083,20.9737,21.0193,93400.0
2007-10-31 13:00:00,23.09,23.29,23.09,23.23,364600.0,21.0284,21.2105,21.0284,21.1559,364600.0
2007-10-31 13:30:00,23.23,23.35,23.22,23.3,244200.0,21.1559,21.2652,21.1468,21.2196,244200.0
2007-10-31 14:00:00,23.3,23.35,22.45,22.65,1327500.0,21.2196,21.2652,20.4455,20.6277,1327500.0
2007-10-31 14:30:00,22.65,23.25,22.65,23.17,1064100.0,20.6277,21.1741,20.6277,21.1012,1064100.0
2007-10-31 15:00:00,23.14,23.23,22.64,22.87,1050200.0,21.0739,21.1559,20.6186,20.828,1050200.0
2007-10-31 15:30:00,22.85,22.94,22.74,22.92,1405300.0,20.8098,20.8918,20.7096,20.8736,1405300.0
2007-11-01 09:30:00,22.46,22.54,22.01,22.22,788700.0,20.4546,20.5275,20.0448,20.2361,788700.0
2007-11-01 10:00:00,22.22,22.31,21.98,22.03,603900.0,20.2361,20.318,20.0175,20.063,603900.0
2007-11-01 10:30:00,22.02,22.29,21.97,22.25,486800.0,20.0539,20.2998,20.0084,20.2634,486800.0
2007-11-01 11:00:00,22.25,22.29,22.15,22.17,396500.0,20.2634,20.2998,20.1723,20.1905,396500.0
2007-11-01 11:30:00,22.17,22.22,22.08,22.17,426400.0,20.1905,20.2361,20.1086,20.1905,426400.0
2007-11-01 12:00:00,22.17,22.28,22.15,22.27,252800.0,20.1905,20.2907,20.1723,20.2816,252800.0
2007-11-01 12:30:00,22.27,22.34,22.21,22.27,153800.0,20.2816,20.3454,20.227,20.2816,153800.0
2007-11-01 13:00:00,22.27,22.41,22.22,22.23,131100.0,20.2816,20.4091,20.2361,20.2452,131100.0
2007-11-01 13:30:00,22.23,22.3,22.12,22.19,239300.0,20.2452,20.3089,20.145,20.2087,239300.0
2007-11-01 14:00:00,22.18,22.31,22.09,22.11,313800.0,20.1996,20.318,20.1177,20.1359,313800.0
2007-11-01 14:30:00,22.11,22.34,22.11,22.2,275600.0,20.1359,20.3454,20.1359,20.2179,275600.0
2007-11-01 15:00:00,22.2,22.36,22.12,22.13,335800.0,20.2179,20.3636,20.145,20.1541,335800.0
2007-11-01 15:30:00,22.13,22.33,22.07,22.23,905400.0,20.1541,20.3362,20.0995,20.2452,905400.0
2007-11-02 09:30:00,22.29,22.44,21.93,22.01,447700.0,20.2998,20.4364,19.972,20.0448,447700.0
2007-11-02 10:00:00,22.03,22.12,21.67,21.88,755500.0,20.063,20.145,19.7352,19.9264,755500.0
2007-11-02 10:30:00,21.88,22.04,21.76,21.84,347300.0,19.9264,20.0721,19.8171,19.89,347300.0
2007-11-02 11:00:00,21.83,21.98,21.72,21.79,259000.0,19.8809,20.0175,19.7807,19.8445,259000.0
2007-11-02 11:30:00,21.8,21.93,21.7,21.8,310800.0,19.8536,19.972,19.7625,19.8536,310800.0
2007-11-02 12:00:00,21.8,22.1,21.78,22.06,177400.0,19.8536,20.1268,19.8354,20.0904,177400.0
2007-11-02 12:30:00,22.04,22.36,22.02,22.34,304100.0,20.0721,20.3636,20.0539,20.3454,304100.0
2007-11-02 13:00:00,22.33,22.62,22.18,22.3,265300.0,20.3362,20.6004,20.1996,20.3089,265300.0
2007-11-02 13:30:00,22.29,22.33,22.04,22.16,206700.0,20.2998,20.3362,20.0721,20.1814,206700.0
2007-11-02 14:00:00,22.16,22.2,22.0,22.13,249800.0,20.1814,20.2179,20.0357,20.1541,249800.0
2007-11-02 14:30:00,22.13,22.17,21.92,21.96,263600.0,20.1541,20.1905,19.9629,19.9993,263600.0
2007-11-02 15:00:00,21.96,22.04,21.81,21.92,268900.0,19.9993,20.0721,19.8627,19.9629,268900.0
2007-11-02 15:30:00,21.92,22.16,21.81,22.15,680300.0,19.9629,20.1814,19.8627,20.1723,680300.0
2007-11-05 09:30:00,20.95,21.85,20.82,21.79,1080900.0,19.0795,19.8991,18.9611,19.8445,1080900.0
2007-11-05 10:00:00,21.79,21.86,21.58,21.68,512600.0,19.8445,19.9082,19.6532,19.7443,512600.0
2007-11-05 10:30:00,21.67,22.07,21.6,21.89,457500.0,19.7352,20.0995,19.6714,19.9355,457500.0
2007-11-05 11:00:00,21.9,22.13,21.89,21.93,216400.0,19.9446,20.1541,19.9355,19.972,216400.0
2007-11-05 11:30:00,21.93,21.96,21.75,21.8,184600.0,19.972,19.9993,19.808,19.8536,184600.0
2007-11-05 12:00:00,21.82,21.9,21.7,21.79,120000.0,19.8718,19.9446,19.7625,19.8445,120000.0
2007-11-05 12:30:00,21.79,21.97,21.72,21.96,165700.0,19.8445,20.0084,19.7807,19.9993,165700.0
2007-11-05 13:00:00,21.97,22.13,21.93,22.11,256300.0,20.0084,20.1541,19.972,20.1359,256300.0
2007-11-05 13:30:00,22.11,22.22,21.81,21.9,305500.0,20.1359,20.2361,19.8627,19.9446,305500.0
2007-11-05 14:00:00,21.9,21.94,21.65,21.74,314500.0,19.9446,19.9811,19.717,19.7989,314500.0
2007-11-05 14:30:00,21.75,21.76,21.56,21.61,232500.0,19.808,19.8171,19.635,19.6805,232500.0
2007-11-05 15:00:00,21.62,22.01,21.61,21.85,292400.0,19.6896,20.0448,19.6805,19.8991,292400.0
2007-11-05 15:30:00,21.85,21.94,21.65,21.66,377000.0,19.8991,19.9811,19.717,19.7261,377000.0
2007-11-06 09:30:00,21.68,21.84,21.44,21.53,278000.0,19.7443,19.89,19.5257,19.6077,278000.0
2007-11-06 10:00:00,21.52,21.7,21.5,21.62,348900.0,19.5986,19.7625,19.5804,19.6896,348900.0
2007-11-06 10:30:00,21.62,21.62,21.26,21.37,417200.0,19.6896,19.6896,19.3618,19.462,417200.0
2007-11-06 11:00:00,21.38,21.39,21.16,21.18,450400.0,19.4711,19.4802,19.2707,19.2889,450400.0
2007-11-06 11:30:00,21.18,21.24,20.97,21.08,476500.0,19.2889,19.3436,19.0977,19.1979,476500.0
2007-11-06 12:00:00,21.09,21.22,21.01,21.19,197400.0,19.207,19.3254,19.1341,19.298,197400.0
2007-11-06 12:30:00,21.19,21.62,21.17,21.62,214400.0,19.298,19.6896,19.2798,19.6896,214400.0
2007-11-06 13:00:00,21.6,21.78,21.6,21.78,215800.0,19.6714,19.8354,19.6714,19.8354,215800.0
2007-11-06 13:30:00,21.78,21.88,21.69,21.7,190800.0,19.8354,19.9264,19.7534,19.7625,190800.0
2007-11-06 14:00:00,21.69,21.73,21.63,21.67,182000.0,19.7534,19.7898,19.6987,19.7352,182000.0
2007-11-06 14:30:00,21.68,21.75,21.64,21.67,153100.0,19.7443,19.808,19.7079,19.7352,153100.0
2007-11-06 15:00:00,21.68,21.86,21.64,21.81,218800.0,19.7443,19.9082,19.7079,19.8627,218800.0
2007-11-06 15:30:00,21.81,22.0,21.65,21.98,333000.0,19.8627,20.0357,19.717,20.0175,333000.0
2007-11-07 09:30:00,21.18,21.83,21.18,21.57,264100.0,19.2889,19.8809,19.2889,19.6441,264100.0
2007-11-07 10:00:00,21.57,21.79,21.54,21.67,140800.0,19.6441,19.8445,19.6168,19.7352,140800.0
2007-11-07 10:30:00,21.67,21.75,21.48,21.57,135300.0,19.7352,19.808,19.5621,19.6441,135300.0
2007-11-07 11:00:00,21.58,21.58,21.41,21.49,127300.0,19.6532,19.6532,19.4984,19.5712,127300.0
2007-11-07 11:30:00,21.51,21.53,21.39,21.41,96100.0,19.5895,19.6077,19.4802,19.4984,96100.0
2007-11-07 12:00:00,21.39,21.53,21.35,21.51,146100.0,19.4802,19.6077,19.4437,19.5895,146100.0
2007-11-07 12:30:00,21.5,21.63,21.31,21.42,94100.0,19.5804,19.6987,19.4073,19.5075,94100.0
2007-11-07 13:00:00,21.42,21.48,21.28,21.38,181500.0,19.5075,19.5621,19.38,19.4711,181500.0
2007-11-07 13:30:00,21.38,21.44,21.27,21.32,133400.0,19.4711,19.5257,19.3709,19.4164,133400.0
2007-11-07 14:00:00,21.32,21.39,21.23,21.35,167100.0,19.4164,19.4802,19.3345,19.4437,167100.0
2007-11-07 14:30:00,21.34,21.4,21.22,21.24,190700.0,19.4346,19.4893,19.3254,19.3436,190700.0
2007-11-07 15:00:00,21.24,21.38,21.2,21.26,234500.0,19.3436,19.4711,19.3071,19.3618,234500.0
2007-11-07 15:30:00,21.28,21.31,21.0,21.1,478100.0,19.38,19.4073,19.125,19.2161,478100.0
2007-11-08 09:30:00,20.77,21.35,20.77,21.0,397200.0,18.9155,19.4437,18.9155,19.125,397200.0
2007-11-08 10:00:00,21.01,21.11,20.74,20.91,356800.0,19.1341,19.2252,18.8882,19.043,356800.0
2007-11-08 10:30:00,20.91,21.02,20.75,20.97,232200.0,19.043,19.1432,18.8973,19.0977,232200.0
2007-11-08 11:00:00,20.97,21.02,20.75,20.91,206400.0,19.0977,19.1432,18.8973,19.043,206400.0
2007-11-08 11:30:00,20.9,20.9,20.61,20.73,263000.0,19.0339,19.0339,18.7698,18.8791,263000.0
2007-11-08 12:00:00,20.71,20.74,20.43,20.56,363700.0,18.8609,18.8882,18.6059,18.7243,363700.0
2007-11-08 12:30:00,20.56,20.64,20.35,20.45,276900.0,18.7243,18.7971,18.533,18.6241,276900.0
2007-11-08 13:00:00,20.46,20.48,20.25,20.45,324000.0,18.6332,18.6514,18.442,18.6241,324000.0
2007-11-08 13:30:00,20.43,20.57,20.36,20.54,295800.0,18.6059,18.7334,18.5421,18.7061,295800.0
2007-11-08 14:00:00,20.55,20.67,20.32,20.39,269100.0,18.7152,18.8245,18.5057,18.5695,269100.0
2007-11-08 14:30:00,20.39,20.48,20.15,20.44,486800.0,18.5695,18.6514,18.3509,18.615,486800.0
2007-11-08 15:00:00,20.45,20.84,20.44,20.75,512800.0,18.6241,18.9793,18.615,18.8973,512800.0
2007-11-08 15:30:00,20.74,20.89,20.62,20.85,601300.0,18.8882,19.0248,18.7789,18.9884,601300.0
2007-11-09 09:30:00,20.35,20.47,20.11,20.25,414400.0,18.533,18.6423,18.3145,18.442,414400.0
2007-11-09 10:00:00,20.24,20.7,20.18,20.56,394500.0,18.4329,18.8518,18.3782,18.7243,394500.0
2007-11-09 10:30:00,20.55,20.67,20.3,20.39,273100.0,18.7152,18.8245,18.4875,18.5695,273100.0
2007-11-09 11:00:00,20.38,20.6,20.19,20.52,353300.0,18.5604,18.7607,18.3873,18.6879,353300.0
2007-11-09 11:30:00,20.52,20.84,20.51,20.69,214900.0,18.6879,18.9793,18.6787,18.8427,214900.0
2007-11-09 12:00:00,20.69,20.97,20.43,20.97,307300.0,18.8427,19.0977,18.6059,19.0977,307300.0
2007-11-09 12:30:00,20.97,21.23,20.94,21.04,402200.0,19.0977,19.3345,19.0704,19.1614,402200.0
2007-11-09 13:00:00,21.03,21.06,20.92,20.95,165800.0,19.1523,19.1796,19.0521,19.0795,165800.0
2007-11-09 13:30:00,20.96,20.99,20.83,20.87,177200.0,19.0886,19.1159,18.9702,19.0066,177200.0
2007-11-09 14:00:00,20.87,21.13,20.82,21.1,183500.0,19.0066,19.2434,18.9611,19.2161,183500.0
2007-11-09 14:30:00,21.11,21.19,21.01,21.16,188500.0,19.2252,19.298,19.1341,19.2707,188500.0
2007-11-09 15:00:00,21.15,21.3,21.06,21.2,314400.0,19.2616,19.3982,19.1796,19.3071,314400.0
2007-11-09 15:30:00,21.19,21.23,20.96,21.05,521800.0,19.298,19.3345,19.0886,19.1705,521800.0
2007-11-12 09:30:00,20.84,21.39,20.84,21.33,355100.0,18.9793,19.4802,18.9793,19.4255,355100.0
2007-11-12 10:00:00,21.32,21.32,21.1,21.18,340400.0,19.4164,19.4164,19.2161,19.2889,340400.0
2007-11-12 10:30:00,21.16,21.62,21.13,21.59,360200.0,19.2707,19.6896,19.2434,19.6623,360200.0
2007-11-12 11:00:00,21.58,21.73,21.5,21.73,392400.0,19.6532,19.7898,19.5804,19.7898,392400.0
2007-11-12 11:30:00,21.75,21.78,21.38,21.45,230900.0,19.808,19.8354,19.4711,19.5348,230900.0
2007-11-12 12:00:00,21.45,21.62,21.44,21.58,137600.0,19.5348,19.6896,19.5257,19.6532,137600.0
2007-11-12 12:30:00,21.59,21.72,21.59,21.67,113000.0,19.6623,19.7807,19.6623,19.7352,113000.0
2007-11-12 13:00:00,21.67,21.74,21.5,21.53,141500.0,19.7352,19.7989,19.5804,19.6077,141500.0
2007-11-12 13:30:00,21.53,21.54,21.24,21.35,159100.0,19.6077,19.6168,19.3436,19.4437,159100.0
2007-11-12 14:00:00,21.36,21.41,21.22,21.27,189600.0,19.4529,19.4984,19.3254,19.3709,189600.0
2007-11-12 14:30:00,21.26,21.41,21.23,21.36,232400.0,19.3618,19.4984,19.3345,19.4529,232400.0
2007-11-12 15:00:00,21.35,21.35,21.07,21.08,390100.0,19.4437,19.4437,19.1887,19.1979,390100.0
2007-11-12 15:30:00,21.08,21.11,20.81,20.9,463400.0,19.1979,19.2252,18.952,19.0339,463400.0
2007-11-13 09:30:00,21.36,21.56,21.19,21.29,274900.0,19.4529,19.635,19.298,19.3891,274900.0
2007-11-13 10:00:00,21.27,21.55,21.24,21.28,209100.0,19.3709,19.6259,19.3436,19.38,209100.0
2007-11-13 10:30:00,21.28,21.34,21.18,21.22,121200.0,19.38,19.4346,19.2889,19.3254,121200.0
2007-11-13 11:00:00,21.23,21.51,21.21,21.5,194100.0,19.3345,19.5895,19.3162,19.5804,194100.0
2007-11-13 11:30:00,21.5,21.55,21.3,21.35,141200.0,19.5804,19.6259,19.3982,19.4437,141200.0
2007-11-13 12:00:00,21.36,21.5,21.34,21.42,108200.0,19.4529,19.5804,19.4346,19.5075,108200.0
2007-11-13 12:30:00,21.42,21.5,21.39,21.44,87400.0,19.5075,19.5804,19.4802,19.5257,87400.0
2007-11-13 13:00:00,21.44,21.54,21.36,21.53,88500.0,19.5257,19.6168,19.4529,19.6077,88500.0
2007-11-13 13:30:00,21.52,21.63,21.43,21.56,138900.0,19.5986,19.6987,19.5166,19.635,138900.0
2007-11-13 14:00:00,21.56,21.64,21.53,21.61,149000.0,19.635,19.7079,19.6077,19.6805,149000.0
2007-11-13 14:30:00,21.6,21.76,21.57,21.73,145300.0,19.6714,19.8171,19.6441,19.7898,145300.0
2007-11-13 15:00:00,21.73,21.98,21.72,21.94,390600.0,19.7898,20.0175,19.7807,19.9811,390600.0
2007-11-13 15:30:00,21.93,22.06,21.93,21.95,761000.0,19.972,20.0904,19.972,19.9902,761000.0
2007-11-14 09:30:00,22.42,22.72,22.25,22.27,829200.0,20.4182,20.6914,20.2634,20.2816,829200.0
2007-11-14 10:00:00,22.27,22.6,22.21,22.22,470700.0,20.2816,20.5821,20.227,20.2361,470700.0
2007-11-14 10:30:00,22.21,22.35,22.09,22.26,264900.0,20.227,20.3545,20.1177,20.2725,264900.0
2007-11-14 11:00:00,22.26,22.35,22.14,22.31,148700.0,20.2725,20.3545,20.1632,20.318,148700.0
2007-11-14 11:30:00,22.31,22.36,22.25,22.27,178700.0,20.318,20.3636,20.2634,20.2816,178700.0
2007-11-14 12:00:00,22.26,22.29,22.16,22.23,110500.0,20.2725,20.2998,20.1814,20.2452,110500.0
2007-11-14 12:30:00,22.24,22.25,22.06,22.11,82900.0,20.2543,20.2634,20.0904,20.1359,82900.0
2007-11-14 13:00:00,22.12,22.22,22.1,22.2,75100.0,20.145,20.2361,20.1268,20.2179,75100.0
2007-11-14 13:30:00,22.19,22.19,22.0,22.01,177700.0,20.2087,20.2087,20.0357,20.0448,177700.0
2007-11-14 14:00:00,22.02,22.17,22.0,22.11,148900.0,20.0539,20.1905,20.0357,20.1359,148900.0
2007-11-14 14:30:00,22.11,22.18,22.02,22.03,136500.0,20.1359,20.1996,20.0539,20.063,136500.0
2007-11-14 15:00:00,22.04,22.1,21.96,22.03,180000.0,20.0721,20.1268,19.9993,20.063,180000.0
2007-11-14 15:30:00,22.03,22.04,21.65,21.76,433000.0,20.063,20.0721,19.717,19.8171,433000.0
2007-11-15 09:30:00,21.63,21.8,21.45,21.57,187800.0,19.6987,19.8536,19.5348,19.6441,187800.0
2007-11-15 10:00:00,21.58,21.96,21.55,21.88,153600.0,19.6532,19.9993,19.6259,19.9264,153600.0
2007-11-15 10:30:00,21.87,22.15,21.87,21.91,150000.0,19.9173,20.1723,19.9173,19.9537,150000.0
2007-11-15 11:00:00,21.92,22.06,21.85,21.88,168900.0,19.9629,20.0904,19.8991,19.9264,168900.0
2007-11-15 11:30:00,21.88,21.95,21.72,21.74,291400.0,19.9264,19.9902,19.7807,19.7989,291400.0
2007-11-15 12:00:00,21.73,21.91,21.73,21.73,274700.0,19.7898,19.9537,19.7898,19.7898,274700.0
2007-11-15 12:30:00,21.75,21.79,21.63,21.68,103800.0,19.808,19.8445,19.6987,19.7443,103800.0
2007-11-15 13:00:00,21.67,21.85,21.65,21.83,137500.0,19.7352,19.8991,19.717,19.8809,137500.0
2007-11-15 13:30:00,21.81,21.83,21.67,21.67,134400.0,19.8627,19.8809,19.7352,19.7352,134400.0
2007-11-15 14:00:00,21.69,21.72,21.61,21.68,150300.0,19.7534,19.7807,19.6805,19.7443,150300.0
2007-11-15 14:30:00,21.66,21.75,21.47,21.48,218900.0,19.7261,19.808,19.553,19.5621,218900.0
2007-11-15 15:00:00,21.48,21.62,21.39,21.52,268500.0,19.5621,19.6896,19.4802,19.5986,268500.0
2007-11-15 15:30:00,21.52,21.53,21.3,21.5,529500.0,19.5986,19.6077,19.3982,19.5804,529500.0
2007-11-16 09:30:00,21.52,21.67,21.05,21.06,354400.0,19.5986,19.7352,19.1705,19.1796,354400.0
2007-11-16 10:00:00,21.06,21.26,20.87,21.03,276900.0,19.1796,19.3618,19.0066,19.1523,276900.0
2007-11-16 10:30:00,21.03,21.14,20.99,21.14,233300.0,19.1523,19.2525,19.1159,19.2525,233300.0
2007-11-16 11:00:00,21.14,21.38,21.14,21.19,210800.0,19.2525,19.4711,19.2525,19.298,210800.0
2007-11-16 11:30:00,21.18,21.45,21.17,21.36,146700.0,19.2889,19.5348,19.2798,19.4529,146700.0
2007-11-16 12:00:00,21.37,21.65,21.35,21.52,145200.0,19.462,19.717,19.4437,19.5986,145200.0
2007-11-16 12:30:00,21.52,21.59,21.28,21.33,109800.0,19.5986,19.6623,19.38,19.4255,109800.0
2007-11-16 13:00:00,21.35,21.44,21.23,21.26,266800.0,19.4437,19.5257,19.3345,19.3618,266800.0
2007-11-16 13:30:00,21.26,21.33,21.15,21.18,182400.0,19.3618,19.4255,19.2616,19.2889,182400.0
2007-11-16 14:00:00,21.19,21.19,20.99,21.1,226300.0,19.298,19.298,19.1159,19.2161,226300.0
2007-11-16 14:30:00,21.09,21.15,20.99,21.1,160200.0,19.207,19.2616,19.1159,19.2161,160200.0
2007-11-16 15:00:00,21.1,21.18,21.06,21.11,268300.0,19.2161,19.2889,19.1796,19.2252,268300.0
2007-11-16 15:30:00,21.1,21.35,21.03,21.22,408500.0,19.2161,19.4437,19.1523,19.3254,408500.0
2007-11-19 09:30:00,21.12,21.25,20.63,20.8,497700.0,19.2343,19.3527,18.788,18.9429,497700.0
2007-11-19 10:00:00,20.8,20.9,20.68,20.83,210200.0,18.9429,19.0339,18.8336,18.9702,210200.0
2007-11-19 10:30:00,20.82,20.83,20.61,20.64,212400.0,18.9611,18.9702,18.7698,18.7971,212400.0
2007-11-19 11:00:00,20.65,20.66,20.43,20.48,285800.0,18.8062,18.8154,18.6059,18.6514,285800.0
2007-11-19 11:30:00,20.48,20.51,20.37,20.39,287900.0,18.6514,18.6787,18.5512,18.5695,287900.0
2007-11-19 12:00:00,20.39,20.44,20.32,20.39,239700.0,18.5695,18.615,18.5057,18.5695,239700.0
2007-11-19 12:30:00,20.4,20.4,20.27,20.33,177000.0,18.5786,18.5786,18.4602,18.5148,177000.0
2007-11-19 13:00:00,20.34,20.51,20.15,20.3,430300.0,18.5239,18.6787,18.3509,18.4875,430300.0
2007-11-19 13:30:00,20.3,20.39,20.12,20.12,324300.0,18.4875,18.5695,18.3236,18.3236,324300.0
2007-11-19 14:00:00,20.12,20.31,20.12,20.29,308600.0,18.3236,18.4966,18.3236,18.4784,308600.0
2007-11-19 14:30:00,20.29,20.44,20.27,20.37,484200.0,18.4784,18.615,18.4602,18.5512,484200.0
2007-11-19 15:00:00,20.38,20.46,20.26,20.37,319800.0,18.5604,18.6332,18.4511,18.5512,319800.0
2007-11-19 15:30:00,20.37,20.43,20.09,20.18,715100.0,18.5512,18.6059,18.2962,18.3782,715100.0
2007-11-20 09:30:00,20.21,20.49,20.03,20.07,343900.0,18.4055,18.6605,18.2416,18.278,343900.0
2007-11-20 10:00:00,20.07,20.25,19.99,20.17,400700.0,18.278,18.442,18.2052,18.3691,400700.0
2007-11-20 10:30:00,20.17,20.26,20.03,20.05,236600.0,18.3691,18.4511,18.2416,18.2598,236600.0
2007-11-20 11:00:00,20.05,20.06,19.68,19.68,357300.0,18.2598,18.2689,17.9229,17.9229,357300.0
2007-11-20 11:30:00,19.68,19.74,19.34,19.45,509700.0,17.9229,17.9775,17.6132,17.7134,509700.0
2007-11-20 12:00:00,19.46,19.47,19.12,19.27,399400.0,17.7225,17.7316,17.4129,17.5495,399400.0
2007-11-20 12:30:00,19.27,19.27,18.93,19.16,526000.0,17.5495,17.5495,17.2398,17.4493,526000.0
2007-11-20 13:00:00,19.15,19.18,18.9,19.05,601200.0,17.4402,17.4675,17.2125,17.3491,601200.0
2007-11-20 13:30:00,19.05,19.45,19.02,19.43,487800.0,17.3491,17.7134,17.3218,17.6952,487800.0
2007-11-20 14:00:00,19.43,19.49,19.02,19.05,554500.0,17.6952,17.7498,17.3218,17.3491,554500.0
2007-11-20 14:30:00,19.06,19.35,19.04,19.24,437500.0,17.3582,17.6223,17.34,17.5221,437500.0
2007-11-20 15:00:00,19.22,19.31,19.05,19.29,381400.0,17.5039,17.5859,17.3491,17.5677,381400.0
2007-11-20 15:30:00,19.29,19.71,19.28,19.51,1105700.0,17.5677,17.9502,17.5586,17.768,1105700.0
2007-11-21 09:30:00,19.41,19.41,18.79,18.94,706600.0,17.677,17.677,17.1123,17.2489,706600.0
2007-11-21 10:00:00,18.94,19.14,18.86,19.13,488400.0,17.2489,17.4311,17.1761,17.422,488400.0
2007-11-21 10:30:00,19.12,19.12,18.93,19.03,512600.0,17.4129,17.4129,17.2398,17.3309,512600.0
2007-11-21 11:00:00,19.03,19.03,18.54,18.55,840200.0,17.3309,17.3309,16.8846,16.8937,840200.0
2007-11-21 11:30:00,18.56,18.57,18.41,18.44,729300.0,16.9029,16.912,16.7662,16.7936,729300.0
2007-11-21 12:00:00,18.43,18.51,18.39,18.43,422500.0,16.7845,16.8573,16.748,16.7845,422500.0
2007-11-21 12:30:00,18.42,18.6,18.41,18.51,648800.0,16.7754,16.9393,16.7662,16.8573,648800.0
2007-11-21 13:00:00,18.51,18.63,18.22,18.26,1115900.0,16.8573,16.9666,16.5932,16.6296,1115900.0
2007-11-21 13:30:00,18.26,18.41,18.25,18.36,330300.0,16.6296,16.7662,16.6205,16.7207,330300.0
2007-11-21 14:00:00,18.37,18.43,18.34,18.35,303500.0,16.7298,16.7845,16.7025,16.7116,303500.0
2007-11-21 14:30:00,18.35,18.58,18.35,18.56,497600.0,16.7116,16.9211,16.7116,16.9029,497600.0
2007-11-21 15:00:00,18.56,18.58,18.44,18.48,879400.0,16.9029,16.9211,16.7936,16.83,879400.0
2007-11-21 15:30:00,18.48,18.55,18.37,18.42,817600.0,16.83,16.8937,16.7298,16.7754,817600.0
2007-11-23 09:30:00,18.54,18.89,18.49,18.87,559100.0,16.8846,17.2034,16.8391,17.1852,559100.0
2007-11-23 10:00:00,18.86,19.09,18.86,19.0,329000.0,17.1761,17.3855,17.1761,17.3036,329000.0
2007-11-23 10:30:00,18.99,19.08,18.91,19.07,290700.0,17.2945,17.3764,17.2216,17.3673,290700.0
2007-11-23 11:00:00,19.08,19.1,18.96,19.05,340300.0,17.3764,17.3946,17.2671,17.3491,340300.0
2007-11-23 11:30:00,19.05,19.1,19.03,19.05,212000.0,17.3491,17.3946,17.3309,17.3491,212000.0
2007-11-23 12:00:00,19.04,19.12,18.96,19.12,390500.0,17.34,17.4129,17.2671,17.4129,390500.0
2007-11-23 12:30:00,19.12,19.15,18.83,18.94,492400.0,17.4129,17.4402,17.1487,17.2489,492400.0
2007-11-26 09:30:00,18.8,18.91,18.49,18.89,451600.0,17.1214,17.2216,16.8391,17.2034,451600.0
2007-11-26 10:00:00,18.89,18.91,18.61,18.61,301500.0,17.2034,17.2216,16.9484,16.9484,301500.0
2007-11-26 10:30:00,18.62,18.7,18.36,18.4,315200.0,16.9575,17.0304,16.7207,16.7571,315200.0
2007-11-26 11:00:00,18.39,18.53,18.3,18.35,317900.0,16.748,16.8755,16.6661,16.7116,317900.0
2007-11-26 11:30:00,18.35,18.44,18.33,18.34,122500.0,16.7116,16.7936,16.6934,16.7025,122500.0
2007-11-26 12:00:00,18.35,18.45,18.31,18.45,253700.0,16.7116,16.8027,16.6752,16.8027,253700.0
2007-11-26 12:30:00,18.45,18.55,18.32,18.52,228800.0,16.8027,16.8937,16.6843,16.8664,228800.0
2007-11-26 13:00:00,18.52,18.55,18.47,18.55,145300.0,16.8664,16.8937,16.8209,16.8937,145300.0
2007-11-26 13:30:00,18.54,18.64,18.5,18.58,278700.0,16.8846,16.9757,16.8482,16.9211,278700.0
2007-11-26 14:00:00,18.59,18.59,18.49,18.54,384900.0,16.9302,16.9302,16.8391,16.8846,384900.0
2007-11-26 14:30:00,18.54,18.58,18.45,18.49,354400.0,16.8846,16.9211,16.8027,16.8391,354400.0
2007-11-26 15:00:00,18.49,18.49,18.31,18.34,484100.0,16.8391,16.8391,16.6752,16.7025,484100.0
2007-11-26 15:30:00,18.34,18.45,18.12,18.15,637400.0,16.7025,16.8027,16.5021,16.5295,637400.0
2007-11-27 09:30:00,18.27,18.97,18.27,18.47,834800.0,16.6387,17.2762,16.6387,16.8209,834800.0
2007-11-27 10:00:00,18.47,18.58,18.08,18.17,774300.0,16.8209,16.9211,16.4657,16.5477,774300.0
2007-11-27 10:30:00,18.17,18.56,18.13,18.55,314000.0,16.5477,16.9029,16.5112,16.8937,314000.0
2007-11-27 11:00:00,18.55,18.73,18.52,18.7,347000.0,16.8937,17.0577,16.8664,17.0304,347000.0
2007-11-27 11:30:00,18.72,18.83,18.6,18.63,311800.0,17.0486,17.1487,16.9393,16.9666,311800.0
2007-11-27 12:00:00,18.64,18.77,18.4,18.41,210400.0,16.9757,17.0941,16.7571,16.7662,210400.0
2007-11-27 12:30:00,18.41,18.61,18.41,18.57,144700.0,16.7662,16.9484,16.7662,16.912,144700.0
2007-11-27 13:00:00,18.57,18.64,18.55,18.61,110300.0,16.912,16.9757,16.8937,16.9484,110300.0
2007-11-27 13:30:00,18.61,18.61,18.31,18.33,147500.0,16.9484,16.9484,16.6752,16.6934,147500.0
2007-11-27 14:00:00,18.33,18.36,18.25,18.29,211400.0,16.6934,16.7207,16.6205,16.657,211400.0
2007-11-27 14:30:00,18.29,18.35,18.04,18.1,331700.0,16.657,16.7116,16.4293,16.4839,331700.0
2007-11-27 15:00:00,18.1,18.22,18.0,18.22,446500.0,16.4839,16.5932,16.3929,16.5932,446500.0
2007-11-27 15:30:00,18.2,18.48,18.12,18.4,570300.0,16.575,16.83,16.5021,16.7571,570300.0
2007-11-28 09:30:00,18.7,18.99,18.61,18.75,653100.0,17.0304,17.2945,16.9484,17.0759,653100.0
2007-11-28 10:00:00,18.76,19.08,18.7,19.06,646000.0,17.085,17.3764,17.0304,17.3582,646000.0
2007-11-28 10:30:00,19.07,19.38,19.06,19.14,394600.0,17.3673,17.6496,17.3582,17.4311,394600.0
2007-11-28 11:00:00,19.14,19.24,19.1,19.18,306400.0,17.4311,17.5221,17.3946,17.4675,306400.0
2007-11-28 11:30:00,19.17,19.18,18.97,19.14,338500.0,17.4584,17.4675,17.2762,17.4311,338500.0
2007-11-28 12:00:00,19.15,19.31,19.12,19.26,252100.0,17.4402,17.5859,17.4129,17.5404,252100.0
2007-11-28 12:30:00,19.27,19.3,19.23,19.24,146000.0,17.5495,17.5768,17.513,17.5221,146000.0
2007-11-28 13:00:00,19.24,19.4,19.22,19.37,174600.0,17.5221,17.6679,17.5039,17.6405,174600.0
2007-11-28 13:30:00,19.37,19.48,19.37,19.44,162100.0,17.6405,17.7407,17.6405,17.7043,162100.0
2007-11-28 14:00:00,19.45,19.51,19.33,19.4,208400.0,17.7134,17.768,17.6041,17.6679,208400.0
2007-11-28 14:30:00,19.4,19.47,19.23,19.41,231000.0,17.6679,17.7316,17.513,17.677,231000.0
2007-11-28 15:00:00,19.41,19.61,19.38,19.5,316100.0,17.677,17.8591,17.6496,17.7589,316100.0
2007-11-28 15:30:00,19.49,19.51,19.35,19.4,542200.0,17.7498,17.768,17.6223,17.6679,542200.0
2007-11-29 09:30:00,19.35,19.35,18.97,19.14,513400.0,17.6223,17.6223,17.2762,17.4311,513400.0
2007-11-29 10:00:00,19.12,19.5,18.98,19.1,455600.0,17.4129,17.7589,17.2854,17.3946,455600.0
2007-11-29 10:30:00,19.08,19.15,18.85,18.91,230300.0,17.3764,17.4402,17.167,17.2216,230300.0
2007-11-29 11:00:00,18.9,19.09,18.87,19.02,211600.0,17.2125,17.3855,17.1852,17.3218,211600.0
2007-11-29 11:30:00,19.01,19.29,19.01,19.24,212800.0,17.3127,17.5677,17.3127,17.5221,212800.0
2007-11-29 12:00:00,19.22,19.26,18.95,19.06,157600.0,17.5039,17.5404,17.258,17.3582,157600.0
2007-11-29 12:30:00,19.07,19.1,18.92,18.95,121300.0,17.3673,17.3946,17.2307,17.258,121300.0
2007-11-29 13:00:00,18.95,19.01,18.89,18.96,91000.0,17.258,17.3127,17.2034,17.2671,91000.0
2007-11-29 13:30:00,18.96,19.11,18.91,19.0,107800.0,17.2671,17.4037,17.2216,17.3036,107800.0
2007-11-29 14:00:00,18.99,19.06,18.91,19.06,117800.0,17.2945,17.3582,17.2216,17.3582,117800.0
2007-11-29 14:30:00,19.06,19.08,18.97,19.08,126800.0,17.3582,17.3764,17.2762,17.3764,126800.0
2007-11-29 15:00:00,19.07,19.2,19.06,19.17,220400.0,17.3673,17.4857,17.3582,17.4584,220400.0
2007-11-29 15:30:00,19.17,19.23,19.07,19.19,395900.0,17.4584,17.513,17.3673,17.4766,395900.0
2007-11-30 09:30:00,19.76,20.49,19.76,20.02,1048400.0,17.9957,18.6605,17.9957,18.2325,1048400.0
2007-11-30 10:00:00,20.02,20.32,19.87,20.18,532000.0,18.2325,18.5057,18.0959,18.3782,532000.0
2007-11-30 10:30:00,20.17,20.28,20.09,20.17,479300.0,18.3691,18.4693,18.2962,18.3691,479300.0
2007-11-30 11:00:00,20.17,20.2,19.9,20.06,244300.0,18.3691,18.3964,18.1232,18.2689,244300.0
2007-11-30 11:30:00,20.06,20.28,19.95,20.26,172300.0,18.2689,18.4693,18.1687,18.4511,172300.0
2007-11-30 12:00:00,20.25,20.56,20.22,20.53,329000.0,18.442,18.7243,18.4146,18.697,329000.0
2007-11-30 12:30:00,20.53,20.6,20.48,20.55,178200.0,18.697,18.7607,18.6514,18.7152,178200.0
2007-11-30 13:00:00,20.56,20.65,20.48,20.59,238600.0,18.7243,18.8062,18.6514,18.7516,238600.0
2007-11-30 13:30:00,20.59,20.67,20.55,20.6,158300.0,18.7516,18.8245,18.7152,18.7607,158300.0
2007-11-30 14:00:00,20.59,20.6,20.46,20.52,175400.0,18.7516,18.7607,18.6332,18.6879,175400.0
2007-11-30 14:30:00,20.53,20.64,20.5,20.5,230600.0,18.697,18.7971,18.6696,18.6696,230600.0
2007-11-30 15:00:00,20.51,20.6,20.35,20.58,406600.0,18.6787,18.7607,18.533,18.7425,406600.0
2007-11-30 15:30:00,20.57,20.78,20.51,20.66,984300.0,18.7334,18.9246,18.6787,18.8154,984300.0
2007-12-03 09:30:00,20.54,20.77,20.36,20.4,368900.0,18.7061,18.9155,18.5421,18.5786,368900.0
2007-12-03 10:00:00,20.4,20.46,20.18,20.42,286100.0,18.5786,18.6332,18.3782,18.5968,286100.0
2007-12-03 10:30:00,20.42,20.71,20.38,20.64,254000.0,18.5968,18.8609,18.5604,18.7971,254000.0
2007-12-03 11:00:00,20.64,20.69,20.58,20.67,125500.0,18.7971,18.8427,18.7425,18.8245,125500.0
2007-12-03 11:30:00,20.67,20.8,20.62,20.69,160000.0,18.8245,18.9429,18.7789,18.8427,160000.0
2007-12-03 12:00:00,20.69,20.82,20.65,20.82,126300.0,18.8427,18.9611,18.8062,18.9611,126300.0
2007-12-03 12:30:00,20.82,21.29,20.81,21.24,320400.0,18.9611,19.3891,18.952,19.3436,320400.0
2007-12-03 13:00:00,21.24,21.25,20.99,21.02,243100.0,19.3436,19.3527,19.1159,19.1432,243100.0
2007-12-03 13:30:00,21.02,21.02,20.86,20.95,152400.0,19.1432,19.1432,18.9975,19.0795,152400.0
2007-12-03 14:00:00,20.95,21.13,20.95,21.07,112800.0,19.0795,19.2434,19.0795,19.1887,112800.0
2007-12-03 14:30:00,21.07,21.08,20.96,20.98,176800.0,19.1887,19.1979,19.0886,19.1068,176800.0
2007-12-03 15:00:00,20.98,21.05,20.91,20.98,209400.0,19.1068,19.1705,19.043,19.1068,209400.0
2007-12-03 15:30:00,20.99,20.99,20.86,20.88,331900.0,19.1159,19.1159,18.9975,19.0157,331900.0
2007-12-04 09:30:00,20.67,20.99,20.32,20.7,399100.0,18.8245,19.1159,18.5057,18.8518,399100.0
2007-12-04 10:00:00,20.68,20.9,20.61,20.71,205600.0,18.8336,19.0339,18.7698,18.8609,205600.0
2007-12-04 10:30:00,20.71,20.76,20.5,20.54,148800.0,18.8609,18.9064,18.6696,18.7061,148800.0
2007-12-04 11:00:00,20.54,20.65,20.45,20.53,122400.0,18.7061,18.8062,18.6241,18.697,122400.0
2007-12-04 11:30:00,20.53,20.54,20.45,20.46,95200.0,18.697,18.7061,18.6241,18.6332,95200.0
2007-12-04 12:00:00,20.47,20.51,20.46,20.51,87300.0,18.6423,18.6787,18.6332,18.6787,87300.0
2007-12-04 12:30:00,20.49,20.6,20.47,20.57,67700.0,18.6605,18.7607,18.6423,18.7334,67700.0
2007-12-04 13:00:00,20.56,20.63,20.53,20.56,96600.0,18.7243,18.788,18.697,18.7243,96600.0
2007-12-04 13:30:00,20.56,20.62,20.51,20.57,143100.0,18.7243,18.7789,18.6787,18.7334,143100.0
2007-12-04 14:00:00,20.57,20.58,20.31,20.34,173800.0,18.7334,18.7425,18.4966,18.5239,173800.0
2007-12-04 14:30:00,20.34,20.52,20.34,20.5,208800.0,18.5239,18.6879,18.5239,18.6696,208800.0
2007-12-04 15:00:00,20.5,20.54,20.44,20.47,247900.0,18.6696,18.7061,18.615,18.6423,247900.0
2007-12-04 15:30:00,20.47,20.62,20.31,20.36,554700.0,18.6423,18.7789,18.4966,18.5421,554700.0
2007-12-05 09:30:00,20.6,21.03,20.6,20.68,333500.0,18.7607,19.1523,18.7607,18.8336,333500.0
2007-12-05 10:00:00,20.68,20.77,20.39,20.48,315900.0,18.8336,18.9155,18.5695,18.6514,315900.0
2007-12-05 10:30:00,20.48,20.67,20.37,20.64,171100.0,18.6514,18.8245,18.5512,18.7971,171100.0
2007-12-05 11:00:00,20.65,20.74,20.51,20.64,239300.0,18.8062,18.8882,18.6787,18.7971,239300.0
2007-12-05 11:30:00,20.66,20.69,20.62,20.63,121400.0,18.8154,18.8427,18.7789,18.788,121400.0
2007-12-05 12:00:00,20.63,20.7,20.56,20.6,87600.0,18.788,18.8518,18.7243,18.7607,87600.0
2007-12-05 12:30:00,20.59,20.69,20.41,20.53,149400.0,18.7516,18.8427,18.5877,18.697,149400.0
2007-12-05 13:00:00,20.53,20.54,20.21,20.25,175800.0,18.697,18.7061,18.4055,18.442,175800.0
2007-12-05 13:30:00,20.27,20.54,20.25,20.49,146700.0,18.4602,18.7061,18.442,18.6605,146700.0
2007-12-05 14:00:00,20.49,20.66,20.48,20.59,251300.0,18.6605,18.8154,18.6514,18.7516,251300.0
2007-12-05 14:30:00,20.58,20.6,20.36,20.46,128200.0,18.7425,18.7607,18.5421,18.6332,128200.0
2007-12-05 15:00:00,20.44,20.65,20.39,20.59,205600.0,18.615,18.8062,18.5695,18.7516,205600.0
2007-12-05 15:30:00,20.59,20.82,20.59,20.75,345700.0,18.7516,18.9611,18.7516,18.8973,345700.0
2007-12-06 09:30:00,20.86,22.04,20.26,21.78,1010500.0,18.9975,20.0721,18.4511,19.8354,1010500.0
2007-12-06 10:00:00,21.8,22.31,21.68,21.71,1299200.0,19.8536,20.318,19.7443,19.7716,1299200.0
2007-12-06 10:30:00,21.7,22.0,21.52,22.0,645300.0,19.7625,20.0357,19.5986,20.0357,645300.0
2007-12-06 11:00:00,21.99,22.13,21.96,22.0,722800.0,20.0266,20.1541,19.9993,20.0357,722800.0
2007-12-06 11:30:00,22.0,22.07,21.87,22.06,503700.0,20.0357,20.0995,19.9173,20.0904,503700.0
2007-12-06 12:00:00,22.07,22.23,22.04,22.05,508400.0,20.0995,20.2452,20.0721,20.0812,508400.0
2007-12-06 12:30:00,22.05,22.15,21.8,21.93,464200.0,20.0812,20.1723,19.8536,19.972,464200.0
2007-12-06 13:00:00,21.92,22.0,21.86,21.88,312000.0,19.9629,20.0357,19.9082,19.9264,312000.0
2007-12-06 13:30:00,21.89,21.98,21.62,21.71,454200.0,19.9355,20.0175,19.6896,19.7716,454200.0
2007-12-06 14:00:00,21.7,22.15,21.66,22.13,435000.0,19.7625,20.1723,19.7261,20.1541,435000.0
2007-12-06 14:30:00,22.12,22.95,22.09,22.8,1199800.0,20.145,20.9009,20.1177,20.7643,1199800.0
2007-12-06 15:00:00,22.8,23.55,22.8,23.52,1662100.0,20.7643,21.4473,20.7643,21.42,1662100.0
2007-12-06 15:30:00,23.53,23.6,23.11,23.39,2227900.0,21.4291,21.4929,21.0466,21.3016,2227900.0
2007-12-07 09:30:00,23.49,23.75,23.07,23.38,1340800.0,21.3927,21.6295,21.0102,21.2925,1340800.0
2007-12-07 10:00:00,23.38,23.42,22.6,22.89,801800.0,21.2925,21.3289,20.5821,20.8462,801800.0
2007-12-07 10:30:00,22.87,23.2,22.75,23.18,404000.0,20.828,21.1286,20.7187,21.1104,404000.0
2007-12-07 11:00:00,23.19,23.38,22.94,22.99,382400.0,21.1195,21.2925,20.8918,20.9373,382400.0
2007-12-07 11:30:00,23.0,23.03,22.84,22.92,303400.0,20.9464,20.9737,20.8007,20.8736,303400.0
2007-12-07 12:00:00,22.92,23.15,22.79,22.89,184700.0,20.8736,21.083,20.7552,20.8462,184700.0
2007-12-07 12:30:00,22.89,23.05,22.8,22.97,88700.0,20.8462,20.992,20.7643,20.9191,88700.0
2007-12-07 13:00:00,22.98,22.98,22.43,22.46,284400.0,20.9282,20.9282,20.4273,20.4546,284400.0
2007-12-07 13:30:00,22.48,22.5,22.23,22.37,307300.0,20.4729,20.4911,20.2452,20.3727,307300.0
2007-12-07 14:00:00,22.37,22.58,22.36,22.42,210600.0,20.3727,20.5639,20.3636,20.4182,210600.0
2007-12-07 14:30:00,22.42,22.63,22.34,22.42,196400.0,20.4182,20.6095,20.3454,20.4182,196400.0
2007-12-07 15:00:00,22.44,22.68,22.42,22.59,344300.0,20.4364,20.655,20.4182,20.573,344300.0
2007-12-07 15:30:00,22.59,22.73,22.53,22.72,494000.0,20.573,20.7005,20.5184,20.6914,494000.0
2007-12-10 09:30:00,22.7,22.71,22.12,22.41,634000.0,20.6732,20.6823,20.145,20.4091,634000.0
2007-12-10 10:00:00,22.4,22.91,22.19,22.39,1099700.0,20.4,20.8645,20.2087,20.3909,1099700.0
2007-12-10 10:30:00,22.38,22.83,22.27,22.82,654300.0,20.3818,20.7916,20.2816,20.7825,654300.0
2007-12-10 11:00:00,22.82,22.9,22.58,22.6,409100.0,20.7825,20.8554,20.5639,20.5821,409100.0
2007-12-10 11:30:00,22.6,22.65,22.44,22.49,212800.0,20.5821,20.6277,20.4364,20.482,212800.0
2007-12-10 12:00:00,22.49,22.56,22.47,22.55,219300.0,20.482,20.5457,20.4637,20.5366,219300.0
2007-12-10 12:30:00,22.55,22.64,22.53,22.59,163100.0,20.5366,20.6186,20.5184,20.573,163100.0
2007-12-10 13:00:00,22.6,22.73,22.57,22.7,251900.0,20.5821,20.7005,20.5548,20.6732,251900.0
2007-12-10 13:30:00,22.7,22.73,22.53,22.54,205500.0,20.6732,20.7005,20.5184,20.5275,205500.0
2007-12-10 14:00:00,22.53,22.54,22.27,22.36,327500.0,20.5184,20.5275,20.2816,20.3636,327500.0
2007-12-10 14:30:00,22.34,22.44,22.26,22.29,333200.0,20.3454,20.4364,20.2725,20.2998,333200.0
2007-12-10 15:00:00,22.3,22.32,22.2,22.25,428900.0,20.3089,20.3271,20.2179,20.2634,428900.0
2007-12-10 15:30:00,22.26,22.47,22.24,22.44,774600.0,20.2725,20.4637,20.2543,20.4364,774600.0
2007-12-11 09:30:00,22.55,22.76,22.42,22.72,336300.0,20.5366,20.7279,20.4182,20.6914,336300.0
2007-12-11 10:00:00,22.72,22.85,22.66,22.67,263700.0,20.6914,20.8098,20.6368,20.6459,263700.0
2007-12-11 10:30:00,22.66,22.67,22.2,22.33,260400.0,20.6368,20.6459,20.2179,20.3362,260400.0
2007-12-11 11:00:00,22.33,22.38,22.26,22.3,196900.0,20.3362,20.3818,20.2725,20.3089,196900.0
2007-12-11 11:30:00,22.31,22.39,22.3,22.34,124100.0,20.318,20.3909,20.3089,20.3454,124100.0
2007-12-11 12:00:00,22.34,22.36,22.25,22.35,115800.0,20.3454,20.3636,20.2634,20.3545,115800.0
2007-12-11 12:30:00,22.34,22.59,22.34,22.53,213900.0,20.3454,20.573,20.3454,20.5184,213900.0
2007-12-11 13:00:00,22.53,22.7,22.51,22.67,181400.0,20.5184,20.6732,20.5002,20.6459,181400.0
2007-12-11 13:30:00,22.68,22.86,22.62,22.86,195600.0,20.655,20.8189,20.6004,20.8189,195600.0
2007-12-11 14:00:00,22.86,22.98,21.06,21.5,930800.0,20.8189,20.9282,19.1796,19.5804,930800.0
2007-12-11 14:30:00,21.51,21.6,20.65,21.2,1061700.0,19.5895,19.6714,18.8062,19.3071,1061700.0
2007-12-11 15:00:00,21.19,21.2,20.85,21.0,651200.0,19.298,19.3071,18.9884,19.125,651200.0
2007-12-11 15:30:00,21.01,21.09,20.72,21.06,1081500.0,19.1341,19.207,18.87,19.1796,1081500.0
2007-12-12 09:30:00,21.86,22.21,21.31,21.48,946300.0,19.9082,20.227,19.4073,19.5621,946300.0
2007-12-12 10:00:00,21.49,21.71,21.26,21.61,393800.0,19.5712,19.7716,19.3618,19.6805,393800.0
2007-12-12 10:30:00,21.62,21.65,21.37,21.44,368800.0,19.6896,19.717,19.462,19.5257,368800.0
2007-12-12 11:00:00,21.44,21.53,21.25,21.28,302200.0,19.5257,19.6077,19.3527,19.38,302200.0
2007-12-12 11:30:00,21.26,21.46,21.18,21.2,181200.0,19.3618,19.5439,19.2889,19.3071,181200.0
2007-12-12 12:00:00,21.2,21.22,21.01,21.1,287200.0,19.3071,19.3254,19.1341,19.2161,287200.0
2007-12-12 12:30:00,21.1,21.1,20.77,20.92,275100.0,19.2161,19.2161,18.9155,19.0521,275100.0
2007-12-12 13:00:00,20.92,21.0,20.77,20.93,263100.0,19.0521,19.125,18.9155,19.0612,263100.0
2007-12-12 13:30:00,20.93,21.13,20.93,21.12,295300.0,19.0612,19.2434,19.0612,19.2343,295300.0
2007-12-12 14:00:00,21.11,21.17,20.92,20.93,195500.0,19.2252,19.2798,19.0521,19.0612,195500.0
2007-12-12 14:30:00,20.93,20.94,20.79,20.79,200100.0,19.0612,19.0704,18.9337,18.9337,200100.0
2007-12-12 15:00:00,20.79,20.79,20.45,20.55,618500.0,18.9337,18.9337,18.6241,18.7152,618500.0
2007-12-12 15:30:00,20.55,20.97,20.4,20.93,658900.0,18.7152,19.0977,18.5786,19.0612,658900.0
2007-12-13 09:30:00,20.69,21.07,20.38,20.55,357800.0,18.8427,19.1887,18.5604,18.7152,357800.0
2007-12-13 10:00:00,20.55,20.96,20.48,20.87,290100.0,18.7152,19.0886,18.6514,19.0066,290100.0
2007-12-13 10:30:00,20.88,20.95,20.7,20.76,165200.0,19.0157,19.0795,18.8518,18.9064,165200.0
2007-12-13 11:00:00,20.75,20.9,20.62,20.9,133800.0,18.8973,19.0339,18.7789,19.0339,133800.0
2007-12-13 11:30:00,20.89,21.06,20.82,20.97,142500.0,19.0248,19.1796,18.9611,19.0977,142500.0
2007-12-13 12:00:00,20.97,21.02,20.79,20.81,126000.0,19.0977,19.1432,18.9337,18.952,126000.0
2007-12-13 12:30:00,20.81,20.89,20.69,20.84,116700.0,18.952,19.0248,18.8427,18.9793,116700.0
2007-12-13 13:00:00,20.85,20.95,20.81,20.94,81300.0,18.9884,19.0795,18.952,19.0704,81300.0
2007-12-13 13:30:00,20.94,21.08,20.86,21.07,125200.0,19.0704,19.1979,18.9975,19.1887,125200.0
2007-12-13 14:00:00,21.08,21.33,21.0,21.27,220300.0,19.1979,19.4255,19.125,19.3709,220300.0
2007-12-13 14:30:00,21.27,21.28,21.11,21.13,163800.0,19.3709,19.38,19.2252,19.2434,163800.0
2007-12-13 15:00:00,21.12,21.26,20.96,21.15,292100.0,19.2343,19.3618,19.0886,19.2616,292100.0
2007-12-13 15:30:00,21.14,21.23,21.04,21.13,519800.0,19.2525,19.3345,19.1614,19.2434,519800.0
2007-12-14 09:30:00,21.09,21.09,20.69,20.79,311600.0,19.207,19.207,18.8427,18.9337,311600.0
2007-12-14 10:00:00,20.79,21.03,20.76,20.91,124500.0,18.9337,19.1523,18.9064,19.043,124500.0
2007-12-14 10:30:00,20.91,21.36,20.81,21.34,178900.0,19.043,19.4529,18.952,19.4346,178900.0
2007-12-14 11:00:00,21.34,21.49,21.2,21.25,216600.0,19.4346,19.5712,19.3071,19.3527,216600.0
2007-12-14 11:30:00,21.24,21.32,21.16,21.17,136600.0,19.3436,19.4164,19.2707,19.2798,136600.0
2007-12-14 12:00:00,21.16,21.27,21.03,21.1,204200.0,19.2707,19.3709,19.1523,19.2161,204200.0
2007-12-14 12:30:00,21.09,21.24,20.99,21.2,114400.0,19.207,19.3436,19.1159,19.3071,114400.0
2007-12-14 13:00:00,21.19,21.22,21.06,21.14,137000.0,19.298,19.3254,19.1796,19.2525,137000.0
2007-12-14 13:30:00,21.15,21.17,20.98,21.07,162300.0,19.2616,19.2798,19.1068,19.1887,162300.0
2007-12-14 14:00:00,21.07,21.1,21.0,21.06,162800.0,19.1887,19.2161,19.125,19.1796,162800.0
2007-12-14 14:30:00,21.07,21.19,21.02,21.05,237200.0,19.1887,19.298,19.1432,19.1705,237200.0
2007-12-14 15:00:00,21.05,21.06,20.81,20.84,318100.0,19.1705,19.1796,18.952,18.9793,318100.0
2007-12-14 15:30:00,20.84,21.01,20.77,20.83,587300.0,18.9793,19.1341,18.9155,18.9702,587300.0
2007-12-17 09:30:00,20.66,20.73,20.29,20.63,274500.0,18.8154,18.8791,18.4784,18.788,274500.0
2007-12-17 10:00:00,20.65,20.97,20.55,20.8,289100.0,18.8062,19.0977,18.7152,18.9429,289100.0
2007-12-17 10:30:00,20.8,21.03,20.74,21.02,194800.0,18.9429,19.1523,18.8882,19.1432,194800.0
2007-12-17 11:00:00,21.02,21.17,20.99,21.0,177800.0,19.1432,19.2798,19.1159,19.125,177800.0
2007-12-17 11:30:00,21.02,21.04,20.85,21.0,146600.0,19.1432,19.1614,18.9884,19.125,146600.0
2007-12-17 12:00:00,21.0,21.07,20.93,21.02,167000.0,19.125,19.1887,19.0612,19.1432,167000.0
2007-12-17 12:30:00,21.04,21.18,21.01,21.18,184100.0,19.1614,19.2889,19.1341,19.2889,184100.0
2007-12-17 13:00:00,21.18,21.27,20.88,20.88,228300.0,19.2889,19.3709,19.0157,19.0157,228300.0
2007-12-17 13:30:00,20.9,20.97,20.85,20.87,146600.0,19.0339,19.0977,18.9884,19.0066,146600.0
2007-12-17 14:00:00,20.87,21.01,20.85,20.94,164800.0,19.0066,19.1341,18.9884,19.0704,164800.0
2007-12-17 14:30:00,20.95,21.17,20.81,20.82,234300.0,19.0795,19.2798,18.952,18.9611,234300.0
2007-12-17 15:00:00,20.82,20.9,20.72,20.82,233900.0,18.9611,19.0339,18.87,18.9611,233900.0
2007-12-17 15:30:00,20.82,20.92,20.6,20.67,368900.0,18.9611,19.0521,18.7607,18.8245,368900.0
2007-12-18 09:30:00,20.91,21.17,20.78,21.04,283800.0,19.043,19.2798,18.9246,19.1614,283800.0
2007-12-18 10:00:00,21.03,21.07,20.74,20.84,221800.0,19.1523,19.1887,18.8882,18.9793,221800.0
2007-12-18 10:30:00,20.84,20.93,20.64,20.73,177000.0,18.9793,19.0612,18.7971,18.8791,177000.0
2007-12-18 11:00:00,20.73,20.75,20.49,20.49,162500.0,18.8791,18.8973,18.6605,18.6605,162500.0
2007-12-18 11:30:00,20.48,20.53,20.25,20.28,163400.0,18.6514,18.697,18.442,18.4693,163400.0
2007-12-18 12:00:00,20.27,20.48,20.2,20.37,297500.0,18.4602,18.6514,18.3964,18.5512,297500.0
2007-12-18 12:30:00,20.37,20.4,20.27,20.3,117200.0,18.5512,18.5786,18.4602,18.4875,117200.0
2007-12-18 13:00:00,20.29,20.6,20.25,20.51,130600.0,18.4784,18.7607,18.442,18.6787,130600.0
2007-12-18 13:30:00,20.51,20.68,20.5,20.55,167300.0,18.6787,18.8336,18.6696,18.7152,167300.0
2007-12-18 14:00:00,20.57,20.75,20.52,20.66,234300.0,18.7334,18.8973,18.6879,18.8154,234300.0
2007-12-18 14:30:00,20.66,20.73,20.41,20.41,266300.0,18.8154,18.8791,18.5877,18.5877,266300.0
2007-12-18 15:00:00,20.43,20.58,20.42,20.43,254600.0,18.6059,18.7425,18.5968,18.6059,254600.0
2007-12-18 15:30:00,20.42,20.6,20.4,20.57,447900.0,18.5968,18.7607,18.5786,18.7334,447900.0
2007-12-19 09:30:00,20.37,20.65,20.2,20.64,394000.0,18.5512,18.8062,18.3964,18.7971,394000.0
2007-12-19 10:00:00,20.64,20.81,20.61,20.78,269000.0,18.7971,18.952,18.7698,18.9246,269000.0
2007-12-19 10:30:00,20.78,20.78,20.6,20.65,235000.0,18.9246,18.9246,18.7607,18.8062,235000.0
2007-12-19 11:00:00,20.64,20.66,20.33,20.34,227300.0,18.7971,18.8154,18.5148,18.5239,227300.0
2007-12-19 11:30:00,20.35,20.47,20.24,20.28,218600.0,18.533,18.6423,18.4329,18.4693,218600.0
2007-12-19 12:00:00,20.28,20.46,20.27,20.4,243300.0,18.4693,18.6332,18.4602,18.5786,243300.0
2007-12-19 12:30:00,20.39,20.46,20.28,20.42,146500.0,18.5695,18.6332,18.4693,18.5968,146500.0
2007-12-19 13:00:00,20.42,20.46,20.24,20.32,169400.0,18.5968,18.6332,18.4329,18.5057,169400.0
2007-12-19 13:30:00,20.32,20.32,20.17,20.19,186900.0,18.5057,18.5057,18.3691,18.3873,186900.0
2007-12-19 14:00:00,20.18,20.37,20.18,20.3,223600.0,18.3782,18.5512,18.3782,18.4875,223600.0
2007-12-19 14:30:00,20.3,20.6,20.26,20.52,337500.0,18.4875,18.7607,18.4511,18.6879,337500.0
2007-12-19 15:00:00,20.52,20.7,20.45,20.48,478800.0,18.6879,18.8518,18.6241,18.6514,478800.0
2007-12-19 15:30:00,20.48,20.57,20.36,20.54,630600.0,18.6514,18.7334,18.5421,18.7061,630600.0
2007-12-20 09:30:00,20.65,20.7,20.26,20.26,327300.0,18.8062,18.8518,18.4511,18.4511,327300.0
2007-12-20 10:00:00,20.26,20.48,20.26,20.31,171000.0,18.4511,18.6514,18.4511,18.4966,171000.0
2007-12-20 10:30:00,20.3,20.46,20.27,20.39,110900.0,18.4875,18.6332,18.4602,18.5695,110900.0
2007-12-20 11:00:00,20.37,20.4,20.21,20.29,142200.0,18.5512,18.5786,18.4055,18.4784,142200.0
2007-12-20 11:30:00,20.3,20.3,20.13,20.15,145800.0,18.4875,18.4875,18.3327,18.3509,145800.0
2007-12-20 12:00:00,20.15,20.33,20.13,20.21,193500.0,18.3509,18.5148,18.3327,18.4055,193500.0
2007-12-20 12:30:00,20.2,20.21,20.12,20.2,133700.0,18.3964,18.4055,18.3236,18.3964,133700.0
2007-12-20 13:00:00,20.2,20.49,20.19,20.44,200300.0,18.3964,18.6605,18.3873,18.615,200300.0
2007-12-20 13:30:00,20.46,20.59,20.36,20.58,93600.0,18.6332,18.7516,18.5421,18.7425,93600.0
2007-12-20 14:00:00,20.58,20.72,20.49,20.7,127500.0,18.7425,18.87,18.6605,18.8518,127500.0
2007-12-20 14:30:00,20.69,20.78,20.48,20.56,228200.0,18.8427,18.9246,18.6514,18.7243,228200.0
2007-12-20 15:00:00,20.55,20.6,20.42,20.5,174100.0,18.7152,18.7607,18.5968,18.6696,174100.0
2007-12-20 15:30:00,20.5,20.77,20.5,20.73,449700.0,18.6696,18.9155,18.6696,18.8791,449700.0
2007-12-21 09:30:00,20.87,21.24,20.87,21.1,1196200.0,19.0066,19.3436,19.0066,19.2161,1196200.0
2007-12-21 10:00:00,21.11,21.2,20.85,20.94,286100.0,19.2252,19.3071,18.9884,19.0704,286100.0
2007-12-21 10:30:00,20.94,20.97,20.69,20.77,202200.0,19.0704,19.0977,18.8427,18.9155,202200.0
2007-12-21 11:00:00,20.78,20.95,20.69,20.7,140500.0,18.9246,19.0795,18.8427,18.8518,140500.0
2007-12-21 11:30:00,20.7,20.73,20.5,20.52,151700.0,18.8518,18.8791,18.6696,18.6879,151700.0
2007-12-21 12:00:00,20.52,20.65,20.49,20.53,123000.0,18.6879,18.8062,18.6605,18.697,123000.0
2007-12-21 12:30:00,20.54,20.64,20.52,20.63,54800.0,18.7061,18.7971,18.6879,18.788,54800.0
2007-12-21 13:00:00,20.63,20.89,20.6,20.67,264700.0,18.788,19.0248,18.7607,18.8245,264700.0
2007-12-21 13:30:00,20.69,20.73,20.65,20.72,70100.0,18.8427,18.8791,18.8062,18.87,70100.0
2007-12-21 14:00:00,20.72,20.88,20.72,20.8,149900.0,18.87,19.0157,18.87,18.9429,149900.0
2007-12-21 14:30:00,20.81,20.85,20.69,20.85,134200.0,18.952,18.9884,18.8427,18.9884,134200.0
2007-12-21 15:00:00,20.85,21.0,20.85,20.97,155700.0,18.9884,19.125,18.9884,19.0977,155700.0
2007-12-21 15:30:00,20.97,21.09,20.92,21.06,347500.0,19.0977,19.207,19.0521,19.1796,347500.0
2007-12-24 09:30:00,21.03,21.24,20.81,21.0,347800.0,19.1523,19.3436,18.952,19.125,347800.0
2007-12-24 10:00:00,21.0,21.22,20.93,21.18,328900.0,19.125,19.3254,19.0612,19.2889,328900.0
2007-12-24 10:30:00,21.2,21.25,21.09,21.11,114900.0,19.3071,19.3527,19.207,19.2252,114900.0
2007-12-24 11:00:00,21.11,21.3,21.08,21.3,112100.0,19.2252,19.3982,19.1979,19.3982,112100.0
2007-12-24 11:30:00,21.29,21.33,21.17,21.2,128300.0,19.3891,19.4255,19.2798,19.3071,128300.0
2007-12-24 12:00:00,21.21,21.26,21.15,21.16,88300.0,19.3162,19.3618,19.2616,19.2707,88300.0
2007-12-24 12:30:00,21.15,21.29,21.15,21.19,221300.0,19.2616,19.3891,19.2616,19.298,221300.0
2007-12-24 13:00:00,21.19,21.23,21.18,21.23,23000.0,19.298,19.3345,19.2889,19.3345,23000.0
2007-12-24 13:30:00,21.23,21.23,21.23,21.23,0.0,19.3345,19.3345,19.3345,19.3345,0.0
2007-12-24 14:00:00,21.23,21.23,21.23,21.23,0.0,19.3345,19.3345,19.3345,19.3345,0.0
2007-12-24 14:30:00,21.23,21.23,21.23,21.23,0.0,19.3345,19.3345,19.3345,19.3345,0.0
2007-12-24 15:00:00,21.23,21.23,21.23,21.23,0.0,19.3345,19.3345,19.3345,19.3345,0.0
2007-12-24 15:30:00,21.23,21.23,21.23,21.23,0.0,19.3345,19.3345,19.3345,19.3345,0.0
2007-12-26 09:30:00,21.09,21.27,20.86,20.99,186200.0,19.207,19.3709,18.9975,19.1159,186200.0
2007-12-26 10:00:00,20.99,21.21,20.99,21.19,150900.0,19.1159,19.3162,19.1159,19.298,150900.0
2007-12-26 10:30:00,21.19,21.21,21.03,21.08,111800.0,19.298,19.3162,19.1523,19.1979,111800.0
2007-12-26 11:00:00,21.09,21.14,21.03,21.06,71600.0,19.207,19.2525,19.1523,19.1796,71600.0
2007-12-26 11:30:00,21.06,21.06,20.94,20.94,126600.0,19.1796,19.1796,19.0704,19.0704,126600.0
2007-12-26 12:00:00,20.94,20.97,20.92,20.95,113200.0,19.0704,19.0977,19.0521,19.0795,113200.0
2007-12-26 12:30:00,20.96,20.96,20.8,20.86,180000.0,19.0886,19.0886,18.9429,18.9975,180000.0
2007-12-26 13:00:00,20.88,20.91,20.76,20.77,193600.0,19.0157,19.043,18.9064,18.9155,193600.0
2007-12-26 13:30:00,20.77,20.95,20.76,20.95,110000.0,18.9155,19.0795,18.9064,19.0795,110000.0
2007-12-26 14:00:00,20.95,20.97,20.79,20.93,189600.0,19.0795,19.0977,18.9337,19.0612,189600.0
2007-12-26 14:30:00,20.93,21.07,20.92,21.06,128100.0,19.0612,19.1887,19.0521,19.1796,128100.0
2007-12-26 15:00:00,21.06,21.1,21.02,21.04,130700.0,19.1796,19.2161,19.1432,19.1614,130700.0
2007-12-26 15:30:00,21.04,21.11,20.96,21.04,240400.0,19.1614,19.2252,19.0886,19.1614,240400.0
2007-12-27 09:30:00,20.61,20.92,20.53,20.8,252900.0,18.7698,19.0521,18.697,18.9429,252900.0
2007-12-27 10:00:00,20.81,20.89,20.76,20.84,134000.0,18.952,19.0248,18.9064,18.9793,134000.0
2007-12-27 10:30:00,20.85,20.9,20.76,20.84,131300.0,18.9884,19.0339,18.9064,18.9793,131300.0
2007-12-27 11:00:00,20.84,20.86,20.76,20.8,120800.0,18.9793,18.9975,18.9064,18.9429,120800.0
2007-12-27 11:30:00,20.8,20.81,20.64,20.67,77300.0,18.9429,18.952,18.7971,18.8245,77300.0
2007-12-27 12:00:00,20.67,20.74,20.48,20.55,137000.0,18.8245,18.8882,18.6514,18.7152,137000.0
2007-12-27 12:30:00,20.55,20.62,20.5,20.57,70100.0,18.7152,18.7789,18.6696,18.7334,70100.0
2007-12-27 13:00:00,20.56,20.56,20.34,20.53,163600.0,18.7243,18.7243,18.5239,18.697,163600.0
2007-12-27 13:30:00,20.53,20.55,20.41,20.51,53300.0,18.697,18.7152,18.5877,18.6787,53300.0
2007-12-27 14:00:00,20.51,20.61,20.49,20.55,74900.0,18.6787,18.7698,18.6605,18.7152,74900.0
2007-12-27 14:30:00,20.55,20.56,20.39,20.43,87600.0,18.7152,18.7243,18.5695,18.6059,87600.0
2007-12-27 15:00:00,20.43,20.54,20.36,20.36,130200.0,18.6059,18.7061,18.5421,18.5421,130200.0
2007-12-27 15:30:00,20.36,20.36,20.26,20.32,387200.0,18.5421,18.5421,18.4511,18.5057,387200.0
2007-12-28 09:30:00,20.64,20.65,20.25,20.27,151300.0,18.7971,18.8062,18.442,18.4602,151300.0
2007-12-28 10:00:00,20.27,20.27,19.87,19.89,395100.0,18.4602,18.4602,18.0959,18.1141,395100.0
2007-12-28 10:30:00,19.87,20.11,19.85,20.1,78000.0,18.0959,18.3145,18.0777,18.3054,78000.0
2007-12-28 11:00:00,20.1,20.12,19.93,20.0,140800.0,18.3054,18.3236,18.1505,18.2143,140800.0
2007-12-28 11:30:00,20.0,20.13,19.98,20.07,96500.0,18.2143,18.3327,18.1961,18.278,96500.0
2007-12-28 12:00:00,20.07,20.12,19.96,20.01,103300.0,18.278,18.3236,18.1779,18.2234,103300.0
2007-12-28 12:30:00,20.01,20.07,19.98,20.05,63600.0,18.2234,18.278,18.1961,18.2598,63600.0
2007-12-28 13:00:00,20.04,20.18,20.01,20.14,89200.0,18.2507,18.3782,18.2234,18.3418,89200.0
2007-12-28 13:30:00,20.15,20.27,20.11,20.24,63300.0,18.3509,18.4602,18.3145,18.4329,63300.0
2007-12-28 14:00:00,20.23,20.24,20.16,20.23,48400.0,18.4237,18.4329,18.36,18.4237,48400.0
2007-12-28 14:30:00,20.23,20.27,20.12,20.19,105300.0,18.4237,18.4602,18.3236,18.3873,105300.0
2007-12-28 15:00:00,20.19,20.21,20.09,20.13,202500.0,18.3873,18.4055,18.2962,18.3327,202500.0
2007-12-28 15:30:00,20.14,20.15,20.0,20.06,263700.0,18.3418,18.3509,18.2143,18.2689,263700.0
2007-12-31 09:30:00,20.0,20.0,19.56,19.57,246400.0,18.2143,18.2143,17.8136,17.8227,246400.0
2007-12-31 10:00:00,19.59,20.08,19.58,19.92,217600.0,17.8409,18.2871,17.8318,18.1414,217600.0
2007-12-31 10:30:00,19.92,19.93,19.74,19.77,91300.0,18.1414,18.1505,17.9775,18.0048,91300.0
2007-12-31 11:00:00,19.78,19.83,19.72,19.79,111100.0,18.0139,18.0595,17.9593,18.023,111100.0
2007-12-31 11:30:00,19.79,19.97,19.79,19.95,123900.0,18.023,18.187,18.023,18.1687,123900.0
2007-12-31 12:00:00,19.96,20.05,19.94,19.97,83000.0,18.1779,18.2598,18.1596,18.187,83000.0
2007-12-31 12:30:00,19.98,20.14,19.94,20.12,145000.0,18.1961,18.3418,18.1596,18.3236,145000.0
2007-12-31 13:00:00,20.11,20.25,20.03,20.17,236600.0,18.3145,18.442,18.2416,18.3691,236600.0
2007-12-31 13:30:00,20.17,20.42,20.11,20.35,118200.0,18.3691,18.5968,18.3145,18.533,118200.0
2007-12-31 14:00:00,20.34,20.34,20.2,20.2,254200.0,18.5239,18.5239,18.3964,18.3964,254200.0
2007-12-31 14:30:00,20.2,20.25,20.11,20.21,138000.0,18.3964,18.442,18.3145,18.4055,138000.0
2007-12-31 15:00:00,20.21,20.27,20.11,20.22,159200.0,18.4055,18.4602,18.3145,18.4146,159200.0
2007-12-31 15:30:00,20.22,20.36,20.05,20.06,419200.0,18.4146,18.5421,18.2598,18.2689,419200.0
2008-01-02 09:30:00,20.02,20.19,19.81,20.09,194500.0,18.2325,18.3873,18.0412,18.2962,194500.0
2008-01-02 10:00:00,20.09,20.09,19.76,19.86,190900.0,18.2962,18.2962,17.9957,18.0868,190900.0
2008-01-02 10:30:00,19.86,19.92,19.77,19.81,99200.0,18.0868,18.1414,18.0048,18.0412,99200.0
2008-01-02 11:00:00,19.8,19.82,19.54,19.61,156800.0,18.0321,18.0504,17.7954,17.8591,156800.0
2008-01-02 11:30:00,19.61,19.66,19.52,19.62,89700.0,17.8591,17.9046,17.7771,17.8682,89700.0
2008-01-02 12:00:00,19.61,19.63,19.46,19.46,161800.0,17.8591,17.8773,17.7225,17.7225,161800.0
2008-01-02 12:30:00,19.45,19.77,19.44,19.7,163100.0,17.7134,18.0048,17.7043,17.9411,163100.0
2008-01-02 13:00:00,19.72,19.76,19.65,19.74,145900.0,17.9593,17.9957,17.8955,17.9775,145900.0
2008-01-02 13:30:00,19.73,19.83,19.65,19.8,116700.0,17.9684,18.0595,17.8955,18.0321,116700.0
2008-01-02 14:00:00,19.8,20.05,19.74,19.9,178900.0,18.0321,18.2598,17.9775,18.1232,178900.0
2008-01-02 14:30:00,19.91,19.95,19.71,19.76,105600.0,18.1323,18.1687,17.9502,17.9957,105600.0
2008-01-02 15:00:00,19.75,19.78,19.51,19.51,231000.0,17.9866,18.0139,17.768,17.768,231000.0
2008-01-02 15:30:00,19.51,19.58,19.44,19.54,431500.0,17.768,17.8318,17.7043,17.7954,431500.0
2008-01-03 09:30:00,19.55,19.64,19.31,19.43,216200.0,17.8045,17.8864,17.5859,17.6952,216200.0
2008-01-03 10:00:00,19.43,19.6,19.25,19.31,218100.0,17.6952,17.85,17.5312,17.5859,218100.0
2008-01-03 10:30:00,19.31,19.35,19.11,19.17,155100.0,17.5859,17.6223,17.4037,17.4584,155100.0
2008-01-03 11:00:00,19.15,19.23,18.93,18.94,266700.0,17.4402,17.513,17.2398,17.2489,266700.0
2008-01-03 11:30:00,18.93,19.02,18.92,18.98,107700.0,17.2398,17.3218,17.2307,17.2854,107700.0
2008-01-03 12:00:00,18.98,19.02,18.86,18.9,177300.0,17.2854,17.3218,17.1761,17.2125,177300.0
2008-01-03 12:30:00,18.9,19.0,18.78,18.82,265600.0,17.2125,17.3036,17.1032,17.1396,265600.0
2008-01-03 13:00:00,18.81,18.82,18.63,18.69,196100.0,17.1305,17.1396,16.9666,17.0212,196100.0
2008-01-03 13:30:00,18.71,18.75,18.64,18.64,203000.0,17.0395,17.0759,16.9757,16.9757,203000.0
2008-01-03 14:00:00,18.64,18.66,18.55,18.58,262500.0,16.9757,16.9939,16.8937,16.9211,262500.0
2008-01-03 14:30:00,18.58,18.61,18.43,18.44,283200.0,16.9211,16.9484,16.7845,16.7936,283200.0
2008-01-03 15:00:00,18.45,18.5,18.31,18.32,809200.0,16.8027,16.8482,16.6752,16.6843,809200.0
2008-01-03 15:30:00,18.31,18.5,18.3,18.36,1054700.0,16.6752,16.8482,16.6661,16.7207,1054700.0
2008-01-04 09:30:00,18.1,18.19,17.59,17.84,950100.0,16.4839,16.5659,16.0195,16.2471,950100.0
2008-01-04 10:00:00,17.84,17.93,17.34,17.41,1152200.0,16.2471,16.3291,15.7918,15.8555,1152200.0
2008-01-04 10:30:00,17.43,17.44,17.18,17.21,612400.0,15.8737,15.8829,15.6461,15.6734,612400.0
2008-01-04 11:00:00,17.21,17.29,16.95,17.16,790600.0,15.6734,15.7462,15.4366,15.6279,790600.0
2008-01-04 11:30:00,17.16,17.2,16.95,17.09,649800.0,15.6279,15.6643,15.4366,15.5641,649800.0
2008-01-04 12:00:00,17.09,17.37,17.05,17.23,440700.0,15.5641,15.8191,15.5277,15.6916,440700.0
2008-01-04 12:30:00,17.22,17.4,17.16,17.35,245600.0,15.6825,15.8464,15.6279,15.8009,245600.0
2008-01-04 13:00:00,17.35,17.36,17.11,17.16,232300.0,15.8009,15.81,15.5823,15.6279,232300.0
2008-01-04 13:30:00,17.16,17.18,17.05,17.1,495600.0,15.6279,15.6461,15.5277,15.5732,495600.0
2008-01-04 14:00:00,17.1,17.18,17.05,17.09,339100.0,15.5732,15.6461,15.5277,15.5641,339100.0
2008-01-04 14:30:00,17.09,17.15,17.0,17.13,495700.0,15.5641,15.6187,15.4821,15.6005,495700.0
2008-01-04 15:00:00,17.13,17.24,17.06,17.17,486600.0,15.6005,15.7007,15.5368,15.637,486600.0
2008-01-04 15:30:00,17.18,17.28,17.1,17.19,770700.0,15.6461,15.7371,15.5732,15.6552,770700.0
2008-01-07 09:30:00,17.22,17.53,17.04,17.38,450500.0,15.6825,15.9648,15.5186,15.8282,450500.0
2008-01-07 10:00:00,17.39,17.46,16.56,16.6,506100.0,15.8373,15.9011,15.0814,15.1179,506100.0
2008-01-07 10:30:00,16.59,17.0,16.59,16.66,594900.0,15.1087,15.4821,15.1087,15.1725,594900.0
2008-01-07 11:00:00,16.67,16.89,16.65,16.83,306600.0,15.1816,15.382,15.1634,15.3273,306600.0
2008-01-07 11:30:00,16.82,17.1,16.78,17.03,350600.0,15.3182,15.5732,15.2818,15.5095,350600.0
2008-01-07 12:00:00,17.02,17.07,16.91,17.06,313500.0,15.5004,15.5459,15.4002,15.5368,313500.0
2008-01-07 12:30:00,17.06,17.1,16.92,17.0,311000.0,15.5368,15.5732,15.4093,15.4821,311000.0
2008-01-07 13:00:00,17.0,17.05,16.92,16.95,206800.0,15.4821,15.5277,15.4093,15.4366,206800.0
2008-01-07 13:30:00,16.95,17.03,16.65,16.69,302200.0,15.4366,15.5095,15.1634,15.1998,302200.0
2008-01-07 14:00:00,16.68,16.84,16.64,16.69,362600.0,15.1907,15.3364,15.1543,15.1998,362600.0
2008-01-07 14:30:00,16.69,16.88,16.68,16.84,392500.0,15.1998,15.3729,15.1907,15.3364,392500.0
2008-01-07 15:00:00,16.83,17.0,16.82,16.85,324700.0,15.3273,15.4821,15.3182,15.3455,324700.0
2008-01-07 15:30:00,16.85,16.91,16.63,16.83,837700.0,15.3455,15.4002,15.1452,15.3273,837700.0
2008-01-08 09:30:00,16.86,17.34,16.51,16.82,674300.0,15.3546,15.7918,15.0359,15.3182,674300.0
2008-01-08 10:00:00,16.84,17.16,16.6,16.71,659600.0,15.3364,15.6279,15.1179,15.218,659600.0
2008-01-08 10:30:00,16.72,16.87,16.6,16.66,212300.0,15.2271,15.3637,15.1179,15.1725,212300.0
2008-01-08 11:00:00,16.66,16.72,16.25,16.3,531800.0,15.1725,15.2271,14.7991,14.8446,531800.0
2008-01-08 11:30:00,16.3,16.31,16.06,16.22,497800.0,14.8446,14.8537,14.6261,14.7718,497800.0
2008-01-08 12:00:00,16.21,16.31,16.11,16.26,313800.0,14.7627,14.8537,14.6716,14.8082,313800.0
2008-01-08 12:30:00,16.26,16.3,16.19,16.24,190900.0,14.8082,14.8446,14.7445,14.79,190900.0
2008-01-08 13:00:00,16.24,16.46,16.15,16.45,345400.0,14.79,14.9904,14.708,14.9812,345400.0
2008-01-08 13:30:00,16.45,16.46,16.2,16.34,253600.0,14.9812,14.9904,14.7536,14.8811,253600.0
2008-01-08 14:00:00,16.33,16.38,16.25,16.35,187100.0,14.872,14.9175,14.7991,14.8902,187100.0
2008-01-08 14:30:00,16.34,16.37,16.12,16.12,283900.0,14.8811,14.9084,14.6807,14.6807,283900.0
2008-01-08 15:00:00,16.12,16.15,15.98,16.05,827200.0,14.6807,14.708,14.5532,14.617,827200.0
2008-01-08 15:30:00,16.06,16.21,16.0,16.1,1279000.0,14.6261,14.7627,14.5714,14.6625,1279000.0
2008-01-09 09:30:00,16.05,16.1,15.65,15.76,536900.0,14.617,14.6625,14.2527,14.3529,536900.0
2008-01-09 10:00:00,15.76,16.1,15.76,16.02,642100.0,14.3529,14.6625,14.3529,14.5896,642100.0
2008-01-09 10:30:00,16.01,16.28,15.91,16.2,500600.0,14.5805,14.8264,14.4895,14.7536,500600.0
2008-01-09 11:00:00,16.2,16.26,15.81,15.88,391600.0,14.7536,14.8082,14.3984,14.4621,391600.0
2008-01-09 11:30:00,15.89,15.91,15.64,15.67,300900.0,14.4712,14.4895,14.2436,14.2709,300900.0
2008-01-09 12:00:00,15.66,15.98,15.54,15.85,403300.0,14.2618,14.5532,14.1525,14.4348,403300.0
2008-01-09 12:30:00,15.84,15.91,15.67,15.89,304700.0,14.4257,14.4895,14.2709,14.4712,304700.0
2008-01-09 13:00:00,15.91,15.92,15.77,15.78,243200.0,14.4895,14.4986,14.362,14.3711,243200.0
2008-01-09 13:30:00,15.78,15.78,15.55,15.6,261200.0,14.3711,14.3711,14.1616,14.2071,261200.0
2008-01-09 14:00:00,15.6,15.64,15.49,15.59,387900.0,14.2071,14.2436,14.107,14.198,387900.0
2008-01-09 14:30:00,15.58,16.09,15.57,15.99,419800.0,14.1889,14.6534,14.1798,14.5623,419800.0
2008-01-09 15:00:00,15.98,16.39,15.97,16.13,636800.0,14.5532,14.9266,14.5441,14.6898,636800.0
2008-01-09 15:30:00,16.12,16.53,16.09,16.48,1021400.0,14.6807,15.0541,14.6534,15.0086,1021400.0
2008-01-10 09:30:00,16.42,16.47,16.07,16.38,397400.0,14.9539,14.9995,14.6352,14.9175,397400.0
2008-01-10 10:00:00,16.38,16.76,16.37,16.52,462000.0,14.9175,15.2636,14.9084,15.045,462000.0
2008-01-10 10:30:00,16.51,16.73,16.31,16.45,311000.0,15.0359,15.2362,14.8537,14.9812,311000.0
2008-01-10 11:00:00,16.45,16.53,16.3,16.4,177000.0,14.9812,15.0541,14.8446,14.9357,177000.0
2008-01-10 11:30:00,16.41,16.51,16.33,16.48,233800.0,14.9448,15.0359,14.872,15.0086,233800.0
2008-01-10 12:00:00,16.46,16.81,16.35,16.61,426500.0,14.9904,15.3091,14.8902,15.127,426500.0
2008-01-10 12:30:00,16.6,17.02,16.4,16.82,715100.0,15.1179,15.5004,14.9357,15.3182,715100.0
2008-01-10 13:00:00,16.82,16.89,16.61,16.71,459700.0,15.3182,15.382,15.127,15.218,459700.0
2008-01-10 13:30:00,16.71,16.79,16.24,16.43,443300.0,15.218,15.2909,14.79,14.963,443300.0
2008-01-10 14:00:00,16.44,16.85,16.26,16.63,907900.0,14.9721,15.3455,14.8082,15.1452,907900.0
2008-01-10 14:30:00,16.75,17.08,16.58,17.07,798200.0,15.2545,15.555,15.0996,15.5459,798200.0
2008-01-10 15:00:00,17.06,17.47,17.04,17.29,819300.0,15.5368,15.9102,15.5186,15.7462,819300.0
2008-01-10 15:30:00,17.28,17.43,16.67,16.88,1131200.0,15.7371,15.8737,15.1816,15.3729,1131200.0
2008-01-11 09:30:00,16.65,16.7,15.85,15.95,851500.0,15.1634,15.2089,14.4348,14.5259,851500.0
2008-01-11 10:00:00,15.94,16.28,15.86,16.1,427400.0,14.5168,14.8264,14.4439,14.6625,427400.0
2008-01-11 10:30:00,16.11,16.5,16.01,16.24,399800.0,14.6716,15.0268,14.5805,14.79,399800.0
2008-01-11 11:00:00,16.25,16.55,16.21,16.54,310000.0,14.7991,15.0723,14.7627,15.0632,310000.0
2008-01-11 11:30:00,16.53,16.94,16.41,16.48,349100.0,15.0541,15.4275,14.9448,15.0086,349100.0
2008-01-11 12:00:00,16.48,16.48,16.21,16.41,203500.0,15.0086,15.0086,14.7627,14.9448,203500.0
2008-01-11 12:30:00,16.43,16.68,16.32,16.66,133500.0,14.963,15.1907,14.8629,15.1725,133500.0
2008-01-11 13:00:00,16.67,16.68,16.25,16.44,223600.0,15.1816,15.1907,14.7991,14.9721,223600.0
2008-01-11 13:30:00,16.43,16.5,16.27,16.27,126200.0,14.963,15.0268,14.8173,14.8173,126200.0
2008-01-11 14:00:00,16.28,16.46,16.26,16.32,147800.0,14.8264,14.9904,14.8082,14.8629,147800.0
2008-01-11 14:30:00,16.32,16.33,16.17,16.17,197600.0,14.8629,14.872,14.7262,14.7262,197600.0
2008-01-11 15:00:00,16.17,16.26,16.0,16.19,482700.0,14.7262,14.8082,14.5714,14.7445,482700.0
2008-01-11 15:30:00,16.19,16.33,16.05,16.29,713200.0,14.7445,14.872,14.617,14.8355,713200.0
2008-01-14 09:30:00,16.36,16.5,15.78,16.03,399300.0,14.8993,15.0268,14.3711,14.5987,399300.0
2008-01-14 10:00:00,16.04,16.33,16.02,16.07,274300.0,14.6079,14.872,14.5896,14.6352,274300.0
2008-01-14 10:30:00,16.08,16.27,16.05,16.15,176600.0,14.6443,14.8173,14.617,14.708,176600.0
2008-01-14 11:00:00,16.15,16.39,16.15,16.36,275600.0,14.708,14.9266,14.708,14.8993,275600.0
2008-01-14 11:30:00,16.35,16.36,16.2,16.23,89200.0,14.8902,14.8993,14.7536,14.7809,89200.0
2008-01-14 12:00:00,16.24,16.28,16.15,16.2,109200.0,14.79,14.8264,14.708,14.7536,109200.0
2008-01-14 12:30:00,16.2,16.3,16.15,16.26,94400.0,14.7536,14.8446,14.708,14.8082,94400.0
2008-01-14 13:00:00,16.26,16.41,16.25,16.3,187800.0,14.8082,14.9448,14.7991,14.8446,187800.0
2008-01-14 13:30:00,16.31,16.54,16.31,16.52,152600.0,14.8537,15.0632,14.8537,15.045,152600.0
2008-01-14 14:00:00,16.53,16.67,16.52,16.62,231100.0,15.0541,15.1816,15.045,15.1361,231100.0
2008-01-14 14:30:00,16.63,16.84,16.63,16.79,342600.0,15.1452,15.3364,15.1452,15.2909,342600.0
2008-01-14 15:00:00,16.8,16.87,16.69,16.73,251600.0,15.3,15.3637,15.1998,15.2362,251600.0
2008-01-14 15:30:00,16.73,16.82,16.64,16.76,500400.0,15.2362,15.3182,15.1543,15.2636,500400.0
2008-01-15 09:30:00,16.31,16.57,16.15,16.47,495700.0,14.8537,15.0905,14.708,14.9995,495700.0
2008-01-15 10:00:00,16.47,16.5,16.23,16.34,275500.0,14.9995,15.0268,14.7809,14.8811,275500.0
2008-01-15 10:30:00,16.36,16.39,16.19,16.21,323000.0,14.8993,14.9266,14.7445,14.7627,323000.0
2008-01-15 11:00:00,16.21,16.44,16.2,16.37,187700.0,14.7627,14.9721,14.7536,14.9084,187700.0
2008-01-15 11:30:00,16.38,16.4,16.18,16.22,241600.0,14.9175,14.9357,14.7354,14.7718,241600.0
2008-01-15 12:00:00,16.22,16.25,16.18,16.19,212600.0,14.7718,14.7991,14.7354,14.7445,212600.0
2008-01-15 12:30:00,16.19,16.25,16.09,16.18,221100.0,14.7445,14.7991,14.6534,14.7354,221100.0
2008-01-15 13:00:00,16.18,16.3,16.11,16.14,237000.0,14.7354,14.8446,14.6716,14.6989,237000.0
2008-01-15 13:30:00,16.14,16.18,16.1,16.15,157800.0,14.6989,14.7354,14.6625,14.708,157800.0
2008-01-15 14:00:00,16.15,16.27,16.12,16.24,201200.0,14.708,14.8173,14.6807,14.79,201200.0
2008-01-15 14:30:00,16.25,16.29,16.17,16.2,268000.0,14.7991,14.8355,14.7262,14.7536,268000.0
2008-01-15 15:00:00,16.19,16.21,16.08,16.13,278600.0,14.7445,14.7627,14.6443,14.6898,278600.0
2008-01-15 15:30:00,16.13,16.25,16.11,16.16,565900.0,14.6898,14.7991,14.6716,14.7171,565900.0
2008-01-16 09:30:00,16.05,16.7,15.99,16.16,461800.0,14.617,15.2089,14.5623,14.7171,461800.0
2008-01-16 10:00:00,16.16,16.32,16.14,16.24,302800.0,14.7171,14.8629,14.6989,14.79,302800.0
2008-01-16 10:30:00,16.25,16.38,16.14,16.2,283500.0,14.7991,14.9175,14.6989,14.7536,283500.0
2008-01-16 11:00:00,16.21,16.7,16.2,16.62,231000.0,14.7627,15.2089,14.7536,15.1361,231000.0
2008-01-16 11:30:00,16.63,16.72,16.4,16.62,338100.0,15.1452,15.2271,14.9357,15.1361,338100.0
2008-01-16 12:00:00,16.63,16.94,16.59,16.71,224200.0,15.1452,15.4275,15.1087,15.218,224200.0
2008-01-16 12:30:00,16.71,16.87,16.58,16.6,160800.0,15.218,15.3637,15.0996,15.1179,160800.0
2008-01-16 13:00:00,16.6,16.79,16.5,16.53,189600.0,15.1179,15.2909,15.0268,15.0541,189600.0
2008-01-16 13:30:00,16.51,16.72,16.44,16.48,247700.0,15.0359,15.2271,14.9721,15.0086,247700.0
2008-01-16 14:00:00,16.48,17.0,16.45,16.98,352900.0,15.0086,15.4821,14.9812,15.4639,352900.0
2008-01-16 14:30:00,16.97,17.51,16.91,17.2,917700.0,15.4548,15.9466,15.4002,15.6643,917700.0
2008-01-16 15:00:00,17.2,17.23,17.02,17.16,411400.0,15.6643,15.6916,15.5004,15.6279,411400.0
2008-01-16 15:30:00,17.16,17.27,16.8,16.8,909300.0,15.6279,15.728,15.3,15.3,909300.0
2008-01-17 09:30:00,16.72,17.55,16.51,17.42,982200.0,15.2271,15.983,15.0359,15.8646,982200.0
2008-01-17 10:00:00,17.42,17.45,17.14,17.15,614600.0,15.8646,15.892,15.6096,15.6187,614600.0
2008-01-17 10:30:00,17.14,17.37,17.0,17.25,411600.0,15.6096,15.8191,15.4821,15.7098,411600.0
2008-01-17 11:00:00,17.25,17.56,17.25,17.32,441300.0,15.7098,15.9921,15.7098,15.7736,441300.0
2008-01-17 11:30:00,17.31,17.33,17.01,17.05,349900.0,15.7645,15.7827,15.4912,15.5277,349900.0
2008-01-17 12:00:00,17.05,17.18,16.93,17.04,373400.0,15.5277,15.6461,15.4184,15.5186,373400.0
2008-01-17 12:30:00,17.04,17.17,17.04,17.09,283600.0,15.5186,15.637,15.5186,15.5641,283600.0
2008-01-17 13:00:00,17.09,17.25,16.98,17.05,269600.0,15.5641,15.7098,15.4639,15.5277,269600.0
2008-01-17 13:30:00,17.06,17.32,17.06,17.12,153900.0,15.5368,15.7736,15.5368,15.5914,153900.0
2008-01-17 14:00:00,17.14,17.2,16.94,16.96,190100.0,15.6096,15.6643,15.4275,15.4457,190100.0
2008-01-17 14:30:00,16.98,17.16,16.75,17.09,363300.0,15.4639,15.6279,15.2545,15.5641,363300.0
2008-01-17 15:00:00,17.08,17.12,16.95,17.1,458600.0,15.555,15.5914,15.4366,15.5732,458600.0
2008-01-17 15:30:00,17.1,17.32,16.98,17.1,970800.0,15.5732,15.7736,15.4639,15.5732,970800.0
2008-01-18 09:30:00,17.23,17.82,17.22,17.26,878000.0,15.6916,16.2289,15.6825,15.7189,878000.0
2008-01-18 10:00:00,17.26,17.75,17.25,17.48,336000.0,15.7189,16.1652,15.7098,15.9193,336000.0
2008-01-18 10:30:00,17.47,17.51,17.18,17.4,275400.0,15.9102,15.9466,15.6461,15.8464,275400.0
2008-01-18 11:00:00,17.4,17.41,17.1,17.17,291500.0,15.8464,15.8555,15.5732,15.637,291500.0
2008-01-18 11:30:00,17.17,17.28,16.86,16.98,257300.0,15.637,15.7371,15.3546,15.4639,257300.0
2008-01-18 12:00:00,16.98,17.37,16.94,17.36,199400.0,15.4639,15.8191,15.4275,15.81,199400.0
2008-01-18 12:30:00,17.37,17.49,17.19,17.32,275900.0,15.8191,15.9284,15.6552,15.7736,275900.0
2008-01-18 13:00:00,17.31,17.47,17.12,17.16,213700.0,15.7645,15.9102,15.5914,15.6279,213700.0
2008-01-18 13:30:00,17.16,17.44,17.15,17.23,301600.0,15.6279,15.8829,15.6187,15.6916,301600.0
2008-01-18 14:00:00,17.24,17.33,17.18,17.21,172300.0,15.7007,15.7827,15.6461,15.6734,172300.0
2008-01-18 14:30:00,17.2,17.2,16.97,17.07,266200.0,15.6643,15.6643,15.4548,15.5459,266200.0
2008-01-18 15:00:00,17.07,17.31,17.01,17.23,397700.0,15.5459,15.7645,15.4912,15.6916,397700.0
2008-01-18 15:30:00,17.24,17.38,17.17,17.32,691800.0,15.7007,15.8282,15.637,15.7736,691800.0
2008-01-22 09:30:00,16.54,17.94,16.48,17.44,603500.0,15.0632,16.3382,15.0086,15.8829,603500.0
2008-01-22 10:00:00,17.43,18.13,17.34,18.07,505300.0,15.8737,16.5112,15.7918,16.4566,505300.0
2008-01-22 10:30:00,18.07,18.5,17.84,18.35,795600.0,16.4566,16.8482,16.2471,16.7116,795600.0
2008-01-22 11:00:00,18.35,19.15,18.21,18.34,846500.0,16.7116,17.4402,16.5841,16.7025,846500.0
2008-01-22 11:30:00,18.33,18.35,17.78,17.99,575800.0,16.6934,16.7116,16.1925,16.3837,575800.0
2008-01-22 12:00:00,17.98,18.1,17.89,17.95,488200.0,16.3746,16.4839,16.2927,16.3473,488200.0
2008-01-22 12:30:00,17.95,18.0,17.74,17.98,199100.0,16.3473,16.3929,16.1561,16.3746,199100.0
2008-01-22 13:00:00,17.98,18.11,17.89,17.91,280200.0,16.3746,16.493,16.2927,16.3109,280200.0
2008-01-22 13:30:00,17.9,18.04,17.81,17.92,306100.0,16.3018,16.4293,16.2198,16.32,306100.0
2008-01-22 14:00:00,17.92,18.02,17.68,17.97,278100.0,16.32,16.4111,16.1014,16.3655,278100.0
2008-01-22 14:30:00,17.97,18.14,17.86,18.03,379500.0,16.3655,16.5204,16.2654,16.4202,379500.0
2008-01-22 15:00:00,18.02,18.1,17.93,18.02,530400.0,16.4111,16.4839,16.3291,16.4111,530400.0
2008-01-22 15:30:00,18.02,18.22,18.01,18.11,1002900.0,16.4111,16.5932,16.402,16.493,1002900.0
2008-01-23 09:30:00,17.73,18.76,17.54,18.76,1114800.0,16.147,17.085,15.9739,17.085,1114800.0
2008-01-23 10:00:00,18.76,19.81,18.67,19.27,1306400.0,17.085,18.0412,17.003,17.5495,1306400.0
2008-01-23 10:30:00,19.29,19.62,19.13,19.47,818600.0,17.5677,17.8682,17.422,17.7316,818600.0
2008-01-23 11:00:00,19.47,19.8,19.47,19.68,678000.0,17.7316,18.0321,17.7316,17.9229,678000.0
2008-01-23 11:30:00,19.69,19.74,19.37,19.51,441500.0,17.932,17.9775,17.6405,17.768,441500.0
2008-01-23 12:00:00,19.53,19.91,19.47,19.89,431200.0,17.7862,18.1323,17.7316,18.1141,431200.0
2008-01-23 12:30:00,19.87,19.94,19.31,19.59,646900.0,18.0959,18.1596,17.5859,17.8409,646900.0
2008-01-23 13:00:00,19.58,19.7,19.31,19.52,563700.0,17.8318,17.9411,17.5859,17.7771,563700.0
2008-01-23 13:30:00,19.49,19.86,19.4,19.82,536700.0,17.7498,18.0868,17.6679,18.0504,536700.0
2008-01-23 14:00:00,19.81,20.2,19.76,20.17,455200.0,18.0412,18.3964,17.9957,18.3691,455200.0
2008-01-23 14:30:00,20.18,20.19,19.8,19.99,436000.0,18.3782,18.3873,18.0321,18.2052,436000.0
2008-01-23 15:00:00,20.0,20.85,20.0,20.75,962000.0,18.2143,18.9884,18.2143,18.8973,962000.0
2008-01-23 15:30:00,20.72,20.86,20.4,20.48,1327200.0,18.87,18.9975,18.5786,18.6514,1327200.0
2008-01-24 09:30:00,20.93,21.24,20.58,20.61,1209200.0,19.0612,19.3436,18.7425,18.7698,1209200.0
2008-01-24 10:00:00,20.61,20.99,20.36,20.86,996200.0,18.7698,19.1159,18.5421,18.9975,996200.0
2008-01-24 10:30:00,20.85,20.87,20.42,20.44,872500.0,18.9884,19.0066,18.5968,18.615,872500.0
2008-01-24 11:00:00,20.44,20.68,20.27,20.68,541600.0,18.615,18.8336,18.4602,18.8336,541600.0
2008-01-24 11:30:00,20.66,20.98,20.64,20.8,552900.0,18.8154,19.1068,18.7971,18.9429,552900.0
2008-01-24 12:00:00,20.77,21.03,20.7,20.82,469300.0,18.9155,19.1523,18.8518,18.9611,469300.0
2008-01-24 12:30:00,20.81,21.16,20.54,21.02,646300.0,18.952,19.2707,18.7061,19.1432,646300.0
2008-01-24 13:00:00,21.02,21.25,20.94,21.24,648200.0,19.1432,19.3527,19.0704,19.3436,648200.0
2008-01-24 13:30:00,21.26,21.73,21.25,21.63,763400.0,19.3618,19.7898,19.3527,19.6987,763400.0
2008-01-24 14:00:00,21.62,21.84,21.5,21.78,704900.0,19.6896,19.89,19.5804,19.8354,704900.0
2008-01-24 14:30:00,21.77,22.08,21.66,21.68,806300.0,19.8262,20.1086,19.7261,19.7443,806300.0
2008-01-24 15:00:00,21.66,21.85,21.55,21.56,692100.0,19.7261,19.8991,19.6259,19.635,692100.0
2008-01-24 15:30:00,21.56,21.88,21.56,21.74,1105300.0,19.635,19.9264,19.635,19.7989,1105300.0
2008-01-25 09:30:00,22.47,23.93,22.19,22.8,3066200.0,20.4637,21.7934,20.2087,20.7643,3066200.0
2008-01-25 10:00:00,22.81,22.91,22.6,22.72,1051200.0,20.7734,20.8645,20.5821,20.6914,1051200.0
2008-01-25 10:30:00,22.72,22.86,22.45,22.48,713900.0,20.6914,20.8189,20.4455,20.4729,713900.0
2008-01-25 11:00:00,22.48,22.48,21.96,22.17,788600.0,20.4729,20.4729,19.9993,20.1905,788600.0
2008-01-25 11:30:00,22.18,22.3,22.03,22.07,426000.0,20.1996,20.3089,20.063,20.0995,426000.0
2008-01-25 12:00:00,22.09,22.2,22.04,22.19,346400.0,20.1177,20.2179,20.0721,20.2087,346400.0
2008-01-25 12:30:00,22.2,22.27,21.96,21.99,388300.0,20.2179,20.2816,19.9993,20.0266,388300.0
2008-01-25 13:00:00,21.99,22.02,21.61,21.64,463100.0,20.0266,20.0539,19.6805,19.7079,463100.0
2008-01-25 13:30:00,21.64,21.82,21.15,21.23,691300.0,19.7079,19.8718,19.2616,19.3345,691300.0
2008-01-25 14:00:00,21.22,21.54,21.08,21.5,927300.0,19.3254,19.6168,19.1979,19.5804,927300.0
2008-01-25 14:30:00,21.5,21.64,21.31,21.55,618600.0,19.5804,19.7079,19.4073,19.6259,618600.0
2008-01-25 15:00:00,21.54,21.75,21.37,21.59,857300.0,19.6168,19.808,19.462,19.6623,857300.0
2008-01-25 15:30:00,21.59,21.78,21.31,21.45,939200.0,19.6623,19.8354,19.4073,19.5348,939200.0
2008-01-28 09:30:00,21.34,21.4,20.4,20.77,757900.0,19.4346,19.4893,18.5786,18.9155,757900.0
2008-01-28 10:00:00,20.76,21.0,20.25,20.99,894400.0,18.9064,19.125,18.442,19.1159,894400.0
2008-01-28 10:30:00,20.99,21.75,20.84,21.62,606600.0,19.1159,19.808,18.9793,19.6896,606600.0
2008-01-28 11:00:00,21.62,22.0,21.5,21.93,550800.0,19.6896,20.0357,19.5804,19.972,550800.0
2008-01-28 11:30:00,21.93,21.98,21.54,21.66,356200.0,19.972,20.0175,19.6168,19.7261,356200.0
2008-01-28 12:00:00,21.65,21.84,21.61,21.77,292800.0,19.717,19.89,19.6805,19.8262,292800.0
2008-01-28 12:30:00,21.79,22.1,21.7,21.98,353600.0,19.8445,20.1268,19.7625,20.0175,353600.0
2008-01-28 13:00:00,21.98,22.23,21.88,22.07,658400.0,20.0175,20.2452,19.9264,20.0995,658400.0
2008-01-28 13:30:00,22.07,22.26,22.03,22.14,276900.0,20.0995,20.2725,20.063,20.1632,276900.0
2008-01-28 14:00:00,22.14,22.45,22.13,22.38,421800.0,20.1632,20.4455,20.1541,20.3818,421800.0
2008-01-28 14:30:00,22.38,22.5,22.12,22.19,438000.0,20.3818,20.4911,20.145,20.2087,438000.0
2008-01-28 15:00:00,22.2,22.25,21.99,22.14,337900.0,20.2179,20.2634,20.0266,20.1632,337900.0
2008-01-28 15:30:00,22.14,22.58,22.13,22.4,953900.0,20.1632,20.5639,20.1541,20.4,953900.0
2008-01-29 09:30:00,22.37,22.86,21.38,21.48,566700.0,20.3727,20.8189,19.4711,19.5621,566700.0
2008-01-29 10:00:00,21.45,22.18,21.44,21.9,540900.0,19.5348,20.1996,19.5257,19.9446,540900.0
2008-01-29 10:30:00,21.9,22.25,21.79,21.99,745800.0,19.9446,20.2634,19.8445,20.0266,745800.0
2008-01-29 11:00:00,21.99,22.6,21.97,22.39,819700.0,20.0266,20.5821,20.0084,20.3909,819700.0
2008-01-29 11:30:00,22.4,22.5,22.08,22.11,644800.0,20.4,20.4911,20.1086,20.1359,644800.0
2008-01-29 12:00:00,22.1,22.13,21.81,21.99,608400.0,20.1268,20.1541,19.8627,20.0266,608400.0
2008-01-29 12:30:00,21.99,22.27,21.99,22.24,331200.0,20.0266,20.2816,20.0266,20.2543,331200.0
2008-01-29 13:00:00,22.25,22.49,22.2,22.45,279100.0,20.2634,20.482,20.2179,20.4455,279100.0
2008-01-29 13:30:00,22.45,22.73,22.43,22.45,382300.0,20.4455,20.7005,20.4273,20.4455,382300.0
2008-01-29 14:00:00,22.45,22.63,22.37,22.6,294800.0,20.4455,20.6095,20.3727,20.5821,294800.0
2008-01-29 14:30:00,22.6,22.63,22.43,22.53,283600.0,20.5821,20.6095,20.4273,20.5184,283600.0
2008-01-29 15:00:00,22.54,22.72,22.52,22.62,328100.0,20.5275,20.6914,20.5093,20.6004,328100.0
2008-01-29 15:30:00,22.61,22.62,22.42,22.54,651400.0,20.5912,20.6004,20.4182,20.5275,651400.0
2008-01-30 09:30:00,22.19,22.22,21.57,21.71,540300.0,20.2087,20.2361,19.6441,19.7716,540300.0
2008-01-30 10:00:00,21.73,22.08,21.66,21.83,464400.0,19.7898,20.1086,19.7261,19.8809,464400.0
2008-01-30 10:30:00,21.84,22.01,21.79,21.96,176300.0,19.89,20.0448,19.8445,19.9993,176300.0
2008-01-30 11:00:00,21.96,21.97,21.71,21.76,160400.0,19.9993,20.0084,19.7716,19.8171,160400.0
2008-01-30 11:30:00,21.74,21.87,21.63,21.77,322300.0,19.7989,19.9173,19.6987,19.8262,322300.0
2008-01-30 12:00:00,21.76,21.98,21.76,21.86,260900.0,19.8171,20.0175,19.8171,19.9082,260900.0
2008-01-30 12:30:00,21.86,21.9,21.72,21.85,162700.0,19.9082,19.9446,19.7807,19.8991,162700.0
2008-01-30 13:00:00,21.86,22.23,21.85,22.2,303000.0,19.9082,20.2452,19.8991,20.2179,303000.0
2008-01-30 13:30:00,22.2,22.54,22.2,22.5,321000.0,20.2179,20.5275,20.2179,20.4911,321000.0
2008-01-30 14:00:00,22.5,23.5,22.27,23.13,1394800.0,20.4911,21.4018,20.2816,21.0648,1394800.0
2008-01-30 14:30:00,23.13,23.13,21.83,22.75,1361500.0,21.0648,21.0648,19.8809,20.7187,1361500.0
2008-01-30 15:00:00,22.75,23.0,22.32,22.44,1042700.0,20.7187,20.9464,20.3271,20.4364,1042700.0
2008-01-30 15:30:00,22.44,22.53,21.99,22.02,847200.0,20.4364,20.5184,20.0266,20.0539,847200.0
2008-01-31 09:30:00,21.61,22.7,21.37,22.68,785600.0,19.6805,20.6732,19.462,20.655,785600.0
2008-01-31 10:00:00,22.7,23.13,22.45,23.13,607300.0,20.6732,21.0648,20.4455,21.0648,607300.0
2008-01-31 10:30:00,23.13,23.25,22.68,23.24,541600.0,21.0648,21.1741,20.655,21.165,541600.0
2008-01-31 11:00:00,23.23,23.58,22.96,23.51,567100.0,21.1559,21.4746,20.91,21.4109,567100.0
2008-01-31 11:30:00,23.52,23.52,23.14,23.22,684000.0,21.42,21.42,21.0739,21.1468,684000.0
2008-01-31 12:00:00,23.22,23.28,23.01,23.18,415400.0,21.1468,21.2014,20.9555,21.1104,415400.0
2008-01-31 12:30:00,23.17,23.28,22.93,23.02,297200.0,21.1012,21.2014,20.8827,20.9646,297200.0
2008-01-31 13:00:00,23.01,23.14,22.85,23.0,235300.0,20.9555,21.0739,20.8098,20.9464,235300.0
2008-01-31 13:30:00,22.98,23.28,22.94,23.1,339000.0,20.9282,21.2014,20.8918,21.0375,339000.0
2008-01-31 14:00:00,23.07,23.4,23.04,23.37,372800.0,21.0102,21.3107,20.9829,21.2834,372800.0
2008-01-31 14:30:00,23.37,23.71,23.3,23.7,757900.0,21.2834,21.593,21.2196,21.5839,757900.0
2008-01-31 15:00:00,23.7,23.85,23.5,23.72,758100.0,21.5839,21.7205,21.4018,21.6021,758100.0
2008-01-31 15:30:00,23.69,23.79,23.15,23.25,1077400.0,21.5748,21.6659,21.083,21.1741,1077400.0
2008-02-01 09:30:00,23.24,23.74,22.96,23.0,1178300.0,21.165,21.6204,20.91,20.9464,1178300.0
2008-02-01 10:00:00,23.03,23.48,22.43,22.68,1146300.0,20.9737,21.3836,20.4273,20.655,1146300.0
2008-02-01 10:30:00,22.66,22.88,22.17,22.53,805800.0,20.6368,20.8371,20.1905,20.5184,805800.0
2008-02-01 11:00:00,22.53,22.8,22.48,22.52,451600.0,20.5184,20.7643,20.4729,20.5093,451600.0
2008-02-01 11:30:00,22.52,22.77,22.41,22.75,327200.0,20.5093,20.737,20.4091,20.7187,327200.0
2008-02-01 12:00:00,22.75,22.82,22.64,22.67,295900.0,20.7187,20.7825,20.6186,20.6459,295900.0
2008-02-01 12:30:00,22.67,22.8,22.62,22.7,238100.0,20.6459,20.7643,20.6004,20.6732,238100.0
2008-02-01 13:00:00,22.72,23.07,22.7,22.91,348900.0,20.6914,21.0102,20.6732,20.8645,348900.0
2008-02-01 13:30:00,22.91,23.15,22.7,22.94,463800.0,20.8645,21.083,20.6732,20.8918,463800.0
2008-02-01 14:00:00,22.94,23.28,22.85,23.25,433300.0,20.8918,21.2014,20.8098,21.1741,433300.0
2008-02-01 14:30:00,23.25,23.52,23.23,23.45,415900.0,21.1741,21.42,21.1559,21.3562,415900.0
2008-02-01 15:00:00,23.44,23.8,23.41,23.8,699400.0,21.3471,21.675,21.3198,21.675,699400.0
2008-02-01 15:30:00,23.8,23.84,23.57,23.72,1102500.0,21.675,21.7114,21.4655,21.6021,1102500.0
2008-02-04 09:30:00,23.66,23.67,22.62,22.86,789000.0,21.5475,21.5566,20.6004,20.8189,789000.0
2008-02-04 10:00:00,22.91,22.91,22.61,22.66,463400.0,20.8645,20.8645,20.5912,20.6368,463400.0
2008-02-04 10:30:00,22.66,22.76,22.4,22.73,483600.0,20.6368,20.7279,20.4,20.7005,483600.0
2008-02-04 11:00:00,22.72,22.81,22.48,22.56,240900.0,20.6914,20.7734,20.4729,20.5457,240900.0
2008-02-04 11:30:00,22.55,22.58,22.3,22.4,269800.0,20.5366,20.5639,20.3089,20.4,269800.0
2008-02-04 12:00:00,22.4,22.47,22.02,22.05,402600.0,20.4,20.4637,20.0539,20.0812,402600.0
2008-02-04 12:30:00,22.07,22.36,22.07,22.25,162800.0,20.0995,20.3636,20.0995,20.2634,162800.0
2008-02-04 13:00:00,22.27,22.27,22.03,22.27,210200.0,20.2816,20.2816,20.063,20.2816,210200.0
2008-02-04 13:30:00,22.26,22.74,22.26,22.7,227900.0,20.2725,20.7096,20.2725,20.6732,227900.0
2008-02-04 14:00:00,22.7,22.72,22.52,22.56,222200.0,20.6732,20.6914,20.5093,20.5457,222200.0
2008-02-04 14:30:00,22.56,22.56,22.24,22.42,237900.0,20.5457,20.5457,20.2543,20.4182,237900.0
2008-02-04 15:00:00,22.42,22.64,22.37,22.59,298300.0,20.4182,20.6186,20.3727,20.573,298300.0
2008-02-04 15:30:00,22.58,22.61,22.34,22.37,421400.0,20.5639,20.5912,20.3454,20.3727,421400.0
2008-02-05 09:30:00,21.98,22.68,21.85,22.65,980700.0,20.0175,20.655,19.8991,20.6277,980700.0
2008-02-05 10:00:00,22.67,23.43,22.55,23.43,916900.0,20.6459,21.338,20.5366,21.338,916900.0
2008-02-05 10:30:00,23.43,23.65,22.75,22.77,761000.0,21.338,21.5384,20.7187,20.737,761000.0
2008-02-05 11:00:00,22.78,22.87,22.41,22.74,515500.0,20.7461,20.828,20.4091,20.7096,515500.0
2008-02-05 11:30:00,22.74,23.02,22.6,22.86,414300.0,20.7096,20.9646,20.5821,20.8189,414300.0
2008-02-05 12:00:00,22.86,22.93,22.68,22.8,222900.0,20.8189,20.8827,20.655,20.7643,222900.0
2008-02-05 12:30:00,22.81,22.95,22.65,22.77,281600.0,20.7734,20.9009,20.6277,20.737,281600.0
2008-02-05 13:00:00,22.77,23.0,22.69,22.82,205900.0,20.737,20.9464,20.6641,20.7825,205900.0
2008-02-05 13:30:00,22.81,22.83,22.19,22.29,387500.0,20.7734,20.7916,20.2087,20.2998,387500.0
2008-02-05 14:00:00,22.3,22.5,22.14,22.43,397000.0,20.3089,20.4911,20.1632,20.4273,397000.0
2008-02-05 14:30:00,22.43,22.61,22.19,22.19,261800.0,20.4273,20.5912,20.2087,20.2087,261800.0
2008-02-05 15:00:00,22.18,22.19,21.9,21.97,449800.0,20.1996,20.2087,19.9446,20.0084,449800.0
2008-02-05 15:30:00,21.98,22.19,21.85,21.87,732200.0,20.0175,20.2087,19.8991,19.9173,732200.0
2008-02-06 09:30:00,21.95,21.98,20.85,21.18,936000.0,19.9902,20.0175,18.9884,19.2889,936000.0
2008-02-06 10:00:00,21.19,21.6,21.17,21.35,453900.0,19.298,19.6714,19.2798,19.4437,453900.0
2008-02-06 10:30:00,21.37,21.78,21.32,21.61,451300.0,19.462,19.8354,19.4164,19.6805,451300.0
2008-02-06 11:00:00,21.6,22.11,21.56,21.89,443600.0,19.6714,20.1359,19.635,19.9355,443600.0
2008-02-06 11:30:00,21.88,21.98,21.73,21.97,204900.0,19.9264,20.0175,19.7898,20.0084,204900.0
2008-02-06 12:00:00,21.98,22.15,21.87,21.96,403700.0,20.0175,20.1723,19.9173,19.9993,403700.0
2008-02-06 12:30:00,21.97,22.08,21.82,21.91,159000.0,20.0084,20.1086,19.8718,19.9537,159000.0
2008-02-06 13:00:00,21.9,22.05,21.8,21.85,145700.0,19.9446,20.0812,19.8536,19.8991,145700.0
2008-02-06 13:30:00,21.84,21.87,21.46,21.51,195900.0,19.89,19.9173,19.5439,19.5895,195900.0
2008-02-06 14:00:00,21.53,21.57,21.18,21.41,266100.0,19.6077,19.6441,19.2889,19.4984,266100.0
2008-02-06 14:30:00,21.39,21.46,21.21,21.4,329100.0,19.4802,19.5439,19.3162,19.4893,329100.0
2008-02-06 15:00:00,21.38,21.48,21.13,21.29,289200.0,19.4711,19.5621,19.2434,19.3891,289200.0
2008-02-06 15:30:00,21.3,21.31,21.0,21.09,478900.0,19.3982,19.4073,19.125,19.207,478900.0
2008-02-07 09:30:00,20.7,21.64,20.62,21.16,660500.0,18.8518,19.7079,18.7789,19.2707,660500.0
2008-02-07 10:00:00,21.17,21.69,21.08,21.29,518600.0,19.2798,19.7534,19.1979,19.3891,518600.0
2008-02-07 10:30:00,21.29,21.37,20.98,21.27,339800.0,19.3891,19.462,19.1068,19.3709,339800.0
2008-02-07 11:00:00,21.26,21.29,20.99,21.05,161600.0,19.3618,19.3891,19.1159,19.1705,161600.0
2008-02-07 11:30:00,21.06,21.26,20.95,21.19,323000.0,19.1796,19.3618,19.0795,19.298,323000.0
2008-02-07 12:00:00,21.2,21.69,21.17,21.68,350100.0,19.3071,19.7534,19.2798,19.7443,350100.0
2008-02-07 12:30:00,21.68,22.15,21.67,22.07,375700.0,19.7443,20.1723,19.7352,20.0995,375700.0
2008-02-07 13:00:00,22.05,22.05,21.59,21.68,397300.0,20.0812,20.0812,19.6623,19.7443,397300.0
2008-02-07 13:30:00,21.68,21.84,21.56,21.84,386100.0,19.7443,19.89,19.635,19.89,386100.0
2008-02-07 14:00:00,21.83,22.0,21.54,21.69,405200.0,19.8809,20.0357,19.6168,19.7534,405200.0
2008-02-07 14:30:00,21.71,21.72,21.32,21.47,295900.0,19.7716,19.7807,19.4164,19.553,295900.0
2008-02-07 15:00:00,21.46,21.46,21.07,21.07,678500.0,19.5439,19.5439,19.1887,19.1887,678500.0
2008-02-07 15:30:00,21.07,21.28,20.89,21.15,745200.0,19.1887,19.38,19.0248,19.2616,745200.0
2008-02-08 09:30:00,20.87,21.45,20.76,21.33,467600.0,19.0066,19.5348,18.9064,19.4255,467600.0
2008-02-08 10:00:00,21.33,21.48,21.01,21.18,266500.0,19.4255,19.5621,19.1341,19.2889,266500.0
2008-02-08 10:30:00,21.17,21.35,20.93,21.19,274700.0,19.2798,19.4437,19.0612,19.298,274700.0
2008-02-08 11:00:00,21.18,21.47,21.17,21.4,334900.0,19.2889,19.553,19.2798,19.4893,334900.0
2008-02-08 11:30:00,21.4,21.55,21.12,21.13,256300.0,19.4893,19.6259,19.2343,19.2434,256300.0
2008-02-08 12:00:00,21.12,21.35,20.87,20.96,329900.0,19.2343,19.4437,19.0066,19.0886,329900.0
2008-02-08 12:30:00,20.96,21.02,20.82,21.02,252900.0,19.0886,19.1432,18.9611,19.1432,252900.0
2008-02-08 13:00:00,21.02,21.03,20.67,20.95,332000.0,19.1432,19.1523,18.8245,19.0795,332000.0
2008-02-08 13:30:00,20.95,21.0,20.68,20.96,286200.0,19.0795,19.125,18.8336,19.0886,286200.0
2008-02-08 14:00:00,20.97,21.11,20.8,21.01,274500.0,19.0977,19.2252,18.9429,19.1341,274500.0
2008-02-08 14:30:00,20.98,21.2,20.83,20.86,258400.0,19.1068,19.3071,18.9702,18.9975,258400.0
2008-02-08 15:00:00,20.85,21.0,20.78,20.99,325300.0,18.9884,19.125,18.9246,19.1159,325300.0
2008-02-08 15:30:00,21.0,21.25,20.97,21.12,639500.0,19.125,19.3527,19.0977,19.2343,639500.0
2008-02-11 09:30:00,21.11,21.25,20.55,21.04,489200.0,19.2252,19.3527,18.7152,19.1614,489200.0
2008-02-11 10:00:00,21.04,21.33,20.75,21.31,377000.0,19.1614,19.4255,18.8973,19.4073,377000.0
2008-02-11 10:30:00,21.3,21.63,21.17,21.57,492200.0,19.3982,19.6987,19.2798,19.6441,492200.0
2008-02-11 11:00:00,21.58,21.94,21.48,21.71,356700.0,19.6532,19.9811,19.5621,19.7716,356700.0
2008-02-11 11:30:00,21.72,21.79,21.54,21.54,235300.0,19.7807,19.8445,19.6168,19.6168,235300.0
2008-02-11 12:00:00,21.55,21.89,21.54,21.85,243700.0,19.6259,19.9355,19.6168,19.8991,243700.0
2008-02-11 12:30:00,21.86,22.25,21.8,21.94,596800.0,19.9082,20.2634,19.8536,19.9811,596800.0
2008-02-11 13:00:00,21.94,22.06,21.81,22.0,183900.0,19.9811,20.0904,19.8627,20.0357,183900.0
2008-02-11 13:30:00,22.0,22.14,21.88,21.9,270300.0,20.0357,20.1632,19.9264,19.9446,270300.0
2008-02-11 14:00:00,21.9,22.0,21.79,21.81,299700.0,19.9446,20.0357,19.8445,19.8627,299700.0
2008-02-11 14:30:00,21.82,21.85,21.61,21.7,232300.0,19.8718,19.8991,19.6805,19.7625,232300.0
2008-02-11 15:00:00,21.7,21.86,21.62,21.7,340400.0,19.7625,19.9082,19.6896,19.7625,340400.0
2008-02-11 15:30:00,21.7,21.88,21.62,21.74,525900.0,19.7625,19.9264,19.6896,19.7989,525900.0
2008-02-12 09:30:00,21.92,22.36,21.75,22.16,433600.0,19.9629,20.3636,19.808,20.1814,433600.0
2008-02-12 10:00:00,22.18,22.3,21.75,21.75,333500.0,20.1996,20.3089,19.808,19.808,333500.0
2008-02-12 10:30:00,21.76,22.15,21.76,22.09,265200.0,19.8171,20.1723,19.8171,20.1177,265200.0
2008-02-12 11:00:00,22.09,22.12,21.88,22.03,199600.0,20.1177,20.145,19.9264,20.063,199600.0
2008-02-12 11:30:00,22.04,22.1,21.87,21.9,151400.0,20.0721,20.1268,19.9173,19.9446,151400.0
2008-02-12 12:00:00,21.91,21.97,21.77,21.85,170000.0,19.9537,20.0084,19.8262,19.8991,170000.0
2008-02-12 12:30:00,21.86,21.98,21.75,21.95,135800.0,19.9082,20.0175,19.808,19.9902,135800.0
2008-02-12 13:00:00,21.96,22.1,21.93,22.07,142600.0,19.9993,20.1268,19.972,20.0995,142600.0
2008-02-12 13:30:00,22.04,22.16,21.91,22.15,99300.0,20.0721,20.1814,19.9537,20.1723,99300.0
2008-02-12 14:00:00,22.14,22.15,21.94,22.0,201100.0,20.1632,20.1723,19.9811,20.0357,201100.0
2008-02-12 14:30:00,22.01,22.01,21.71,21.95,259800.0,20.0448,20.0448,19.7716,19.9902,259800.0
2008-02-12 15:00:00,21.94,21.94,21.4,21.47,316600.0,19.9811,19.9811,19.4893,19.553,316600.0
2008-02-12 15:30:00,21.48,21.64,21.22,21.55,605900.0,19.5621,19.7079,19.3254,19.6259,605900.0
2008-02-13 09:30:00,21.8,22.24,21.69,21.78,472100.0,19.8536,20.2543,19.7534,19.8354,472100.0
2008-02-13 10:00:00,21.77,22.05,21.55,21.61,405300.0,19.8262,20.0812,19.6259,19.6805,405300.0
2008-02-13 10:30:00,21.61,21.87,21.38,21.73,309300.0,19.6805,19.9173,19.4711,19.7898,309300.0
2008-02-13 11:00:00,21.74,22.04,21.73,22.0,288400.0,19.7989,20.0721,19.7898,20.0357,288400.0
2008-02-13 11:30:00,22.0,22.01,21.76,21.89,145900.0,20.0357,20.0448,19.8171,19.9355,145900.0
2008-02-13 12:00:00,21.89,22.1,21.87,21.98,241200.0,19.9355,20.1268,19.9173,20.0175,241200.0
2008-02-13 12:30:00,21.98,22.15,21.96,22.09,181000.0,20.0175,20.1723,19.9993,20.1177,181000.0
2008-02-13 13:00:00,22.08,22.19,21.99,22.09,132100.0,20.1086,20.2087,20.0266,20.1177,132100.0
2008-02-13 13:30:00,22.08,22.24,22.06,22.15,192400.0,20.1086,20.2543,20.0904,20.1723,192400.0
2008-02-13 14:00:00,22.14,22.22,22.01,22.03,168600.0,20.1632,20.2361,20.0448,20.063,168600.0
2008-02-13 14:30:00,22.02,22.08,21.89,22.01,344500.0,20.0539,20.1086,19.9355,20.0448,344500.0
2008-02-13 15:00:00,22.0,22.14,21.93,22.09,227100.0,20.0357,20.1632,19.972,20.1177,227100.0
2008-02-13 15:30:00,22.09,22.25,22.04,22.18,551500.0,20.1177,20.2634,20.0721,20.1996,551500.0
2008-02-14 09:30:00,22.23,22.23,21.88,22.11,300400.0,20.2452,20.2452,19.9264,20.1359,300400.0
2008-02-14 10:00:00,22.08,22.24,22.0,22.05,300900.0,20.1086,20.2543,20.0357,20.0812,300900.0
2008-02-14 10:30:00,22.06,22.09,21.77,21.77,218700.0,20.0904,20.1177,19.8262,19.8262,218700.0
2008-02-14 11:00:00,21.78,21.82,21.6,21.81,211200.0,19.8354,19.8718,19.6714,19.8627,211200.0
2008-02-14 11:30:00,21.81,21.82,21.65,21.8,122500.0,19.8627,19.8718,19.717,19.8536,122500.0
2008-02-14 12:00:00,21.78,21.87,21.68,21.83,121300.0,19.8354,19.9173,19.7443,19.8809,121300.0
2008-02-14 12:30:00,21.82,21.89,21.72,21.73,113800.0,19.8718,19.9355,19.7807,19.7898,113800.0
2008-02-14 13:00:00,21.73,21.79,21.6,21.67,174900.0,19.7898,19.8445,19.6714,19.7352,174900.0
2008-02-14 13:30:00,21.67,21.8,21.64,21.74,126700.0,19.7352,19.8536,19.7079,19.7989,126700.0
2008-02-14 14:00:00,21.75,21.87,21.65,21.73,149000.0,19.808,19.9173,19.717,19.7898,149000.0
2008-02-14 14:30:00,21.72,21.76,21.5,21.62,238800.0,19.7807,19.8171,19.5804,19.6896,238800.0
2008-02-14 15:00:00,21.63,21.82,21.54,21.69,418100.0,19.6987,19.8718,19.6168,19.7534,418100.0
2008-02-14 15:30:00,21.69,21.74,21.5,21.65,450900.0,19.7534,19.7989,19.5804,19.717,450900.0
2008-02-15 09:30:00,21.46,21.8,20.76,20.96,687700.0,19.5439,19.8536,18.9064,19.0886,687700.0
2008-02-15 10:00:00,20.94,21.12,20.72,20.99,430700.0,19.0704,19.2343,18.87,19.1159,430700.0
2008-02-15 10:30:00,20.98,21.06,20.72,20.78,220900.0,19.1068,19.1796,18.87,18.9246,220900.0
2008-02-15 11:00:00,20.77,20.88,20.55,20.66,192800.0,18.9155,19.0157,18.7152,18.8154,192800.0
2008-02-15 11:30:00,20.67,20.69,20.51,20.6,218200.0,18.8245,18.8427,18.6787,18.7607,218200.0
2008-02-15 12:00:00,20.6,20.7,20.5,20.52,175900.0,18.7607,18.8518,18.6696,18.6879,175900.0
2008-02-15 12:30:00,20.52,20.54,20.39,20.41,190800.0,18.6879,18.7061,18.5695,18.5877,190800.0
2008-02-15 13:00:00,20.42,20.55,20.32,20.41,166900.0,18.5968,18.7152,18.5057,18.5877,166900.0
2008-02-15 13:30:00,20.42,20.62,20.41,20.59,109300.0,18.5968,18.7789,18.5877,18.7516,109300.0
2008-02-15 14:00:00,20.6,20.65,20.41,20.46,119200.0,18.7607,18.8062,18.5877,18.6332,119200.0
2008-02-15 14:30:00,20.47,20.6,20.47,20.56,177900.0,18.6423,18.7607,18.6423,18.7243,177900.0
2008-02-15 15:00:00,20.56,20.72,20.53,20.59,281900.0,18.7243,18.87,18.697,18.7516,281900.0
2008-02-15 15:30:00,20.59,20.81,20.58,20.78,648300.0,18.7516,18.952,18.7425,18.9246,648300.0
2008-02-19 09:30:00,20.96,21.09,20.51,20.6,334200.0,19.0886,19.207,18.6787,18.7607,334200.0
2008-02-19 10:00:00,20.6,20.77,20.59,20.68,194600.0,18.7607,18.9155,18.7516,18.8336,194600.0
2008-02-19 10:30:00,20.69,20.74,20.54,20.68,144100.0,18.8427,18.8882,18.7061,18.8336,144100.0
2008-02-19 11:00:00,20.7,20.73,20.54,20.64,146600.0,18.8518,18.8791,18.7061,18.7971,146600.0
2008-02-19 11:30:00,20.65,20.81,20.64,20.78,148900.0,18.8062,18.952,18.7971,18.9246,148900.0
2008-02-19 12:00:00,20.78,20.9,20.68,20.88,161600.0,18.9246,19.0339,18.8336,19.0157,161600.0
2008-02-19 12:30:00,20.88,20.88,20.7,20.7,121400.0,19.0157,19.0157,18.8518,18.8518,121400.0
2008-02-19 13:00:00,20.71,21.07,20.71,20.96,290700.0,18.8609,19.1887,18.8609,19.0886,290700.0
2008-02-19 13:30:00,20.95,20.99,20.8,20.87,206600.0,19.0795,19.1159,18.9429,19.0066,206600.0
2008-02-19 14:00:00,20.89,21.02,20.81,20.97,167400.0,19.0248,19.1432,18.952,19.0977,167400.0
2008-02-19 14:30:00,20.94,20.95,20.56,20.56,183600.0,19.0704,19.0795,18.7243,18.7243,183600.0
2008-02-19 15:00:00,20.58,20.68,20.5,20.53,290200.0,18.7425,18.8336,18.6696,18.697,290200.0
2008-02-19 15:30:00,20.53,20.78,20.52,20.67,531400.0,18.697,18.9246,18.6879,18.8245,531400.0
2008-02-20 09:30:00,20.24,20.65,20.19,20.56,346500.0,18.4329,18.8062,18.3873,18.7243,346500.0
2008-02-20 10:00:00,20.52,20.74,20.45,20.69,138000.0,18.6879,18.8882,18.6241,18.8427,138000.0
2008-02-20 10:30:00,20.68,20.89,20.65,20.77,131500.0,18.8336,19.0248,18.8062,18.9155,131500.0
2008-02-20 11:00:00,20.78,20.82,20.58,20.74,178000.0,18.9246,18.9611,18.7425,18.8882,178000.0
2008-02-20 11:30:00,20.74,21.04,20.63,20.96,191900.0,18.8882,19.1614,18.788,19.0886,191900.0
2008-02-20 12:00:00,20.97,21.24,20.9,21.12,262300.0,19.0977,19.3436,19.0339,19.2343,262300.0
2008-02-20 12:30:00,21.13,21.25,21.02,21.04,192900.0,19.2434,19.3527,19.1432,19.1614,192900.0
2008-02-20 13:00:00,21.03,21.31,20.96,20.98,218700.0,19.1523,19.4073,19.0886,19.1068,218700.0
2008-02-20 13:30:00,20.99,21.29,20.92,21.17,186600.0,19.1159,19.3891,19.0521,19.2798,186600.0
2008-02-20 14:00:00,21.2,21.33,20.99,21.2,336700.0,19.3071,19.4255,19.1159,19.3071,336700.0
2008-02-20 14:30:00,21.18,21.65,21.15,21.53,270700.0,19.2889,19.717,19.2616,19.6077,270700.0
2008-02-20 15:00:00,21.54,21.57,21.24,21.32,239300.0,19.6168,19.6441,19.3436,19.4164,239300.0
2008-02-20 15:30:00,21.31,21.51,21.24,21.5,481800.0,19.4073,19.5895,19.3436,19.5804,481800.0
2008-02-21 09:30:00,21.68,22.23,21.42,21.96,409100.0,19.7443,20.2452,19.5075,19.9993,409100.0
2008-02-21 10:00:00,21.96,22.07,21.71,21.87,454100.0,19.9993,20.0995,19.7716,19.9173,454100.0
2008-02-21 10:30:00,21.88,21.93,21.56,21.56,316900.0,19.9264,19.972,19.635,19.635,316900.0
2008-02-21 11:00:00,21.56,21.68,21.4,21.57,236500.0,19.635,19.7443,19.4893,19.6441,236500.0
2008-02-21 11:30:00,21.57,21.78,21.57,21.69,278000.0,19.6441,19.8354,19.6441,19.7534,278000.0
2008-02-21 12:00:00,21.68,21.72,21.39,21.39,163500.0,19.7443,19.7807,19.4802,19.4802,163500.0
2008-02-21 12:30:00,21.39,21.47,21.31,21.41,196000.0,19.4802,19.553,19.4073,19.4984,196000.0
2008-02-21 13:00:00,21.42,21.42,21.15,21.24,240500.0,19.5075,19.5075,19.2616,19.3436,240500.0
2008-02-21 13:30:00,21.24,21.26,21.0,21.22,266500.0,19.3436,19.3618,19.125,19.3254,266500.0
2008-02-21 14:00:00,21.21,21.33,21.1,21.28,192400.0,19.3162,19.4255,19.2161,19.38,192400.0
2008-02-21 14:30:00,21.3,21.31,21.05,21.12,129500.0,19.3982,19.4073,19.1705,19.2343,129500.0
2008-02-21 15:00:00,21.12,21.16,20.95,21.04,274000.0,19.2343,19.2707,19.0795,19.1614,274000.0
2008-02-21 15:30:00,21.04,21.08,20.93,21.02,470300.0,19.1614,19.1979,19.0612,19.1432,470300.0
2008-02-22 09:30:00,21.12,21.19,20.52,20.65,236900.0,19.2343,19.298,18.6879,18.8062,236900.0
2008-02-22 10:00:00,20.65,20.76,20.5,20.62,210900.0,18.8062,18.9064,18.6696,18.7789,210900.0
2008-02-22 10:30:00,20.65,20.74,20.5,20.62,194700.0,18.8062,18.8882,18.6696,18.7789,194700.0
2008-02-22 11:00:00,20.61,20.82,20.55,20.73,163800.0,18.7698,18.9611,18.7152,18.8791,163800.0
2008-02-22 11:30:00,20.73,20.9,20.68,20.7,133900.0,18.8791,19.0339,18.8336,18.8518,133900.0
2008-02-22 12:00:00,20.7,20.78,20.5,20.55,135900.0,18.8518,18.9246,18.6696,18.7152,135900.0
2008-02-22 12:30:00,20.56,20.73,20.52,20.65,105800.0,18.7243,18.8791,18.6879,18.8062,105800.0
2008-02-22 13:00:00,20.68,20.73,20.55,20.62,105400.0,18.8336,18.8791,18.7152,18.7789,105400.0
2008-02-22 13:30:00,20.6,20.73,20.55,20.63,160300.0,18.7607,18.8791,18.7152,18.788,160300.0
2008-02-22 14:00:00,20.63,20.67,20.53,20.56,143700.0,18.788,18.8245,18.697,18.7243,143700.0
2008-02-22 14:30:00,20.55,20.7,20.51,20.66,186700.0,18.7152,18.8518,18.6787,18.8154,186700.0
2008-02-22 15:00:00,20.66,20.73,20.51,20.72,322000.0,18.8154,18.8791,18.6787,18.87,322000.0
2008-02-22 15:30:00,20.73,21.42,20.66,21.38,518200.0,18.8791,19.5075,18.8154,19.4711,518200.0
2008-02-25 09:30:00,21.3,21.3,20.79,20.98,268200.0,19.3982,19.3982,18.9337,19.1068,268200.0
2008-02-25 10:00:00,20.98,21.64,20.97,21.33,464300.0,19.1068,19.7079,19.0977,19.4255,464300.0
2008-02-25 10:30:00,21.33,21.5,21.1,21.44,172400.0,19.4255,19.5804,19.2161,19.5257,172400.0
2008-02-25 11:00:00,21.45,21.58,21.39,21.57,99800.0,19.5348,19.6532,19.4802,19.6441,99800.0
2008-02-25 11:30:00,21.57,21.57,21.13,21.16,136500.0,19.6441,19.6441,19.2434,19.2707,136500.0
2008-02-25 12:00:00,21.16,21.31,21.07,21.17,148400.0,19.2707,19.4073,19.1887,19.2798,148400.0
2008-02-25 12:30:00,21.17,21.37,21.14,21.32,86300.0,19.2798,19.462,19.2525,19.4164,86300.0
2008-02-25 13:00:00,21.34,21.39,21.11,21.17,96100.0,19.4346,19.4802,19.2252,19.2798,96100.0
2008-02-25 13:30:00,21.16,21.32,21.11,21.2,91000.0,19.2707,19.4164,19.2252,19.3071,91000.0
2008-02-25 14:00:00,21.22,21.6,21.14,21.6,178400.0,19.3254,19.6714,19.2525,19.6714,178400.0
2008-02-25 14:30:00,21.59,21.77,21.4,21.66,499300.0,19.6623,19.8262,19.4893,19.7261,499300.0
2008-02-25 15:00:00,21.64,21.91,21.54,21.9,445500.0,19.7079,19.9537,19.6168,19.9446,445500.0
2008-02-25 15:30:00,21.91,22.02,21.8,21.88,497300.0,19.9537,20.0539,19.8536,19.9264,497300.0
2008-02-26 09:30:00,21.79,22.46,21.63,22.44,440900.0,19.8445,20.4546,19.6987,20.4364,440900.0
2008-02-26 10:00:00,22.44,22.9,22.32,22.71,567600.0,20.4364,20.8554,20.3271,20.6823,567600.0
2008-02-26 10:30:00,22.71,23.05,22.63,23.01,548100.0,20.6823,20.992,20.6095,20.9555,548100.0
2008-02-26 11:00:00,23.01,23.19,22.95,23.07,375300.0,20.9555,21.1195,20.9009,21.0102,375300.0
2008-02-26 11:30:00,23.07,23.32,22.99,23.32,299500.0,21.0102,21.2379,20.9373,21.2379,299500.0
2008-02-26 12:00:00,23.31,23.77,23.29,23.52,707000.0,21.2287,21.6477,21.2105,21.42,707000.0
2008-02-26 12:30:00,23.55,23.62,23.24,23.35,567500.0,21.4473,21.5111,21.165,21.2652,567500.0
2008-02-26 13:00:00,23.35,23.52,23.19,23.25,271600.0,21.2652,21.42,21.1195,21.1741,271600.0
2008-02-26 13:30:00,23.25,23.3,23.01,23.04,240200.0,21.1741,21.2196,20.9555,20.9829,240200.0
2008-02-26 14:00:00,23.04,23.27,22.96,23.21,382900.0,20.9829,21.1923,20.91,21.1377,382900.0
2008-02-26 14:30:00,23.21,23.45,23.18,23.4,371800.0,21.1377,21.3562,21.1104,21.3107,371800.0
2008-02-26 15:00:00,23.4,23.4,22.96,23.08,646000.0,21.3107,21.3107,20.91,21.0193,646000.0
2008-02-26 15:30:00,23.08,23.19,22.97,23.07,797200.0,21.0193,21.1195,20.9191,21.0102,797200.0
2008-02-27 09:30:00,22.6,23.62,22.6,23.49,1216000.0,20.5821,21.5111,20.5821,21.3927,1216000.0
2008-02-27 10:00:00,23.5,24.1,23.4,23.5,930600.0,21.4018,21.9482,21.3107,21.4018,930600.0
2008-02-27 10:30:00,23.51,24.0,23.45,23.94,877600.0,21.4109,21.8571,21.3562,21.8025,877600.0
2008-02-27 11:00:00,23.94,24.5,23.9,24.06,1560100.0,21.8025,22.3125,21.7661,21.9118,1560100.0
2008-02-27 11:30:00,24.06,24.12,23.85,24.04,434100.0,21.9118,21.9664,21.7205,21.8936,434100.0
2008-02-27 12:00:00,24.04,24.09,23.66,23.93,402500.0,21.8936,21.9391,21.5475,21.7934,402500.0
2008-02-27 12:30:00,23.92,24.1,23.9,23.96,213700.0,21.7843,21.9482,21.7661,21.8207,213700.0
2008-02-27 13:00:00,23.96,24.02,23.78,23.81,383800.0,21.8207,21.8754,21.6568,21.6841,383800.0
2008-02-27 13:30:00,23.79,23.84,23.49,23.7,404700.0,21.6659,21.7114,21.3927,21.5839,404700.0
2008-02-27 14:00:00,23.7,23.72,23.41,23.49,456500.0,21.5839,21.6021,21.3198,21.3927,456500.0
2008-02-27 14:30:00,23.49,23.84,23.49,23.83,441800.0,21.3927,21.7114,21.3927,21.7023,441800.0
2008-02-27 15:00:00,23.83,23.87,23.68,23.85,460100.0,21.7023,21.7387,21.5657,21.7205,460100.0
2008-02-27 15:30:00,23.85,23.95,23.51,23.88,1063200.0,21.7205,21.8116,21.4109,21.7479,1063200.0
2008-02-28 09:30:00,23.61,23.78,23.17,23.17,807600.0,21.502,21.6568,21.1012,21.1012,807600.0
2008-02-28 10:00:00,23.17,23.3,22.86,23.16,729200.0,21.1012,21.2196,20.8189,21.0921,729200.0
2008-02-28 10:30:00,23.16,23.16,22.68,22.68,499800.0,21.0921,21.0921,20.655,20.655,499800.0
2008-02-28 11:00:00,22.68,22.83,22.35,22.4,578300.0,20.655,20.7916,20.3545,20.4,578300.0
2008-02-28 11:30:00,22.41,22.55,22.35,22.48,250500.0,20.4091,20.5366,20.3545,20.4729,250500.0
2008-02-28 12:00:00,22.5,22.5,22.35,22.41,217400.0,20.4911,20.4911,20.3545,20.4091,217400.0
2008-02-28 12:30:00,22.41,22.48,22.36,22.46,238700.0,20.4091,20.4729,20.3636,20.4546,238700.0
2008-02-28 13:00:00,22.47,22.73,22.41,22.5,244400.0,20.4637,20.7005,20.4091,20.4911,244400.0
2008-02-28 13:30:00,22.5,22.63,22.45,22.62,132700.0,20.4911,20.6095,20.4455,20.6004,132700.0
2008-02-28 14:00:00,22.63,22.83,22.49,22.67,248300.0,20.6095,20.7916,20.482,20.6459,248300.0
2008-02-28 14:30:00,22.67,22.76,22.54,22.69,160500.0,20.6459,20.7279,20.5275,20.6641,160500.0
2008-02-28 15:00:00,22.69,22.69,22.42,22.49,217500.0,20.6641,20.6641,20.4182,20.482,217500.0
2008-02-28 15:30:00,22.47,22.52,22.38,22.5,541800.0,20.4637,20.5093,20.3818,20.4911,541800.0
2008-02-29 09:30:00,22.23,22.23,21.7,21.85,423400.0,20.2452,20.2452,19.7625,19.8991,423400.0
2008-02-29 10:00:00,21.87,21.95,21.56,21.57,447400.0,19.9173,19.9902,19.635,19.6441,447400.0
2008-02-29 10:30:00,21.57,21.67,21.5,21.61,308200.0,19.6441,19.7352,19.5804,19.6805,308200.0
2008-02-29 11:00:00,21.6,21.77,21.52,21.7,247200.0,19.6714,19.8262,19.5986,19.7625,247200.0
2008-02-29 11:30:00,21.71,21.97,21.7,21.9,188900.0,19.7716,20.0084,19.7625,19.9446,188900.0
2008-02-29 12:00:00,21.92,21.99,21.82,21.98,128200.0,19.9629,20.0266,19.8718,20.0175,128200.0
2008-02-29 12:30:00,21.97,21.98,21.8,21.86,216400.0,20.0084,20.0175,19.8536,19.9082,216400.0
2008-02-29 13:00:00,21.86,21.93,21.76,21.77,191500.0,19.9082,19.972,19.8171,19.8262,191500.0
2008-02-29 13:30:00,21.78,21.79,21.51,21.54,238800.0,19.8354,19.8445,19.5895,19.6168,238800.0
2008-02-29 14:00:00,21.52,21.58,21.46,21.5,217600.0,19.5986,19.6532,19.5439,19.5804,217600.0
2008-02-29 14:30:00,21.5,21.53,21.35,21.41,238000.0,19.5804,19.6077,19.4437,19.4984,238000.0
2008-02-29 15:00:00,21.41,21.47,21.36,21.41,310700.0,19.4984,19.553,19.4529,19.4984,310700.0
2008-02-29 15:30:00,21.41,21.42,21.08,21.2,873000.0,19.4984,19.5075,19.1979,19.3071,873000.0
2008-03-03 09:30:00,21.16,21.16,20.31,20.35,414000.0,19.2707,19.2707,18.4966,18.533,414000.0
2008-03-03 10:00:00,20.33,21.07,20.32,21.03,446400.0,18.5148,19.1887,18.5057,19.1523,446400.0
2008-03-03 10:30:00,21.01,21.01,20.54,20.58,261800.0,19.1341,19.1341,18.7061,18.7425,261800.0
2008-03-03 11:00:00,20.57,20.69,20.47,20.58,219300.0,18.7334,18.8427,18.6423,18.7425,219300.0
2008-03-03 11:30:00,20.58,20.82,20.55,20.77,160300.0,18.7425,18.9611,18.7152,18.9155,160300.0
2008-03-03 12:00:00,20.77,20.83,20.59,20.76,123900.0,18.9155,18.9702,18.7516,18.9064,123900.0
2008-03-03 12:30:00,20.75,20.85,20.55,20.64,137000.0,18.8973,18.9884,18.7152,18.7971,137000.0
2008-03-03 13:00:00,20.64,20.76,20.59,20.74,150700.0,18.7971,18.9064,18.7516,18.8882,150700.0
2008-03-03 13:30:00,20.75,20.89,20.66,20.69,199700.0,18.8973,19.0248,18.8154,18.8427,199700.0
2008-03-03 14:00:00,20.69,20.75,20.55,20.59,195400.0,18.8427,18.8973,18.7152,18.7516,195400.0
2008-03-03 14:30:00,20.58,20.64,20.36,20.39,272200.0,18.7425,18.7971,18.5421,18.5695,272200.0
2008-03-03 15:00:00,20.39,20.59,20.3,20.54,461000.0,18.5695,18.7516,18.4875,18.7061,461000.0
2008-03-03 15:30:00,20.54,20.64,20.44,20.61,860600.0,18.7061,18.7971,18.615,18.7698,860600.0
2008-03-04 09:30:00,20.34,21.07,20.11,21.06,596000.0,18.5239,19.1887,18.3145,19.1796,596000.0
2008-03-04 10:00:00,21.02,21.05,20.69,20.72,253600.0,19.1432,19.1705,18.8427,18.87,253600.0
2008-03-04 10:30:00,20.71,20.77,20.3,20.3,252800.0,18.8609,18.9155,18.4875,18.4875,252800.0
2008-03-04 11:00:00,20.32,20.77,20.25,20.77,291800.0,18.5057,18.9155,18.442,18.9155,291800.0
2008-03-04 11:30:00,20.75,20.95,20.68,20.71,292600.0,18.8973,19.0795,18.8336,18.8609,292600.0
2008-03-04 12:00:00,20.72,20.98,20.7,20.91,264500.0,18.87,19.1068,18.8518,19.043,264500.0
2008-03-04 12:30:00,20.92,21.2,20.91,20.95,247200.0,19.0521,19.3071,19.043,19.0795,247200.0
2008-03-04 13:00:00,20.97,21.15,20.79,21.15,190600.0,19.0977,19.2616,18.9337,19.2616,190600.0
2008-03-04 13:30:00,21.15,21.16,20.68,20.71,277400.0,19.2616,19.2707,18.8336,18.8609,277400.0
2008-03-04 14:00:00,20.71,21.04,20.57,20.84,423400.0,18.8609,19.1614,18.7334,18.9793,423400.0
2008-03-04 14:30:00,20.84,21.22,20.78,21.04,364300.0,18.9793,19.3254,18.9246,19.1614,364300.0
2008-03-04 15:00:00,21.04,21.5,20.97,21.27,509500.0,19.1614,19.5804,19.0977,19.3709,509500.0
2008-03-04 15:30:00,21.28,21.55,21.21,21.33,821900.0,19.38,19.6259,19.3162,19.4255,821900.0
2008-03-05 09:30:00,21.69,21.69,21.09,21.45,226700.0,19.7534,19.7534,19.207,19.5348,226700.0
2008-03-05 10:00:00,21.44,21.78,21.36,21.64,241600.0,19.5257,19.8354,19.4529,19.7079,241600.0
2008-03-05 10:30:00,21.64,21.65,21.27,21.59,218300.0,19.7079,19.717,19.3709,19.6623,218300.0
2008-03-05 11:00:00,21.61,21.61,21.27,21.39,225900.0,19.6805,19.6805,19.3709,19.4802,225900.0
2008-03-05 11:30:00,21.39,21.44,21.31,21.35,152600.0,19.4802,19.5257,19.4073,19.4437,152600.0
2008-03-05 12:00:00,21.36,21.7,21.3,21.37,335700.0,19.4529,19.7625,19.3982,19.462,335700.0
2008-03-05 12:30:00,21.38,21.42,21.12,21.16,226500.0,19.4711,19.5075,19.2343,19.2707,226500.0
2008-03-05 13:00:00,21.15,21.39,21.0,21.1,247400.0,19.2616,19.4802,19.125,19.2161,247400.0
2008-03-05 13:30:00,21.1,21.1,20.76,21.06,289100.0,19.2161,19.2161,18.9064,19.1796,289100.0
2008-03-05 14:00:00,21.06,21.27,20.95,21.19,292500.0,19.1796,19.3709,19.0795,19.298,292500.0
2008-03-05 14:30:00,21.18,21.33,21.06,21.14,231300.0,19.2889,19.4255,19.1796,19.2525,231300.0
2008-03-05 15:00:00,21.14,21.22,20.99,21.19,266400.0,19.2525,19.3254,19.1159,19.298,266400.0
2008-03-05 15:30:00,21.18,21.38,21.14,21.26,427300.0,19.2889,19.4711,19.2525,19.3618,427300.0
2008-03-06 09:30:00,21.1,21.1,20.65,20.73,346400.0,19.2161,19.2161,18.8062,18.8791,346400.0
2008-03-06 10:00:00,20.75,20.76,20.2,20.35,493300.0,18.8973,18.9064,18.3964,18.533,493300.0
2008-03-06 10:30:00,20.36,20.42,20.18,20.18,276300.0,18.5421,18.5968,18.3782,18.3782,276300.0
2008-03-06 11:00:00,20.2,20.3,20.0,20.0,430300.0,18.3964,18.4875,18.2143,18.2143,430300.0
2008-03-06 11:30:00,20.0,20.14,19.87,20.08,578800.0,18.2143,18.3418,18.0959,18.2871,578800.0
2008-03-06 12:00:00,20.08,20.08,19.86,19.93,236700.0,18.2871,18.2871,18.0868,18.1505,236700.0
2008-03-06 12:30:00,19.95,20.01,19.75,19.79,339800.0,18.1687,18.2234,17.9866,18.023,339800.0
2008-03-06 13:00:00,19.8,19.94,19.77,19.79,260000.0,18.0321,18.1596,18.0048,18.023,260000.0
2008-03-06 13:30:00,19.79,19.94,19.76,19.91,202700.0,18.023,18.1596,17.9957,18.1323,202700.0
2008-03-06 14:00:00,19.92,20.05,19.87,19.89,235400.0,18.1414,18.2598,18.0959,18.1141,235400.0
2008-03-06 14:30:00,19.89,20.09,19.87,20.05,276200.0,18.1141,18.2962,18.0959,18.2598,276200.0
2008-03-06 15:00:00,20.05,20.18,19.87,20.11,446700.0,18.2598,18.3782,18.0959,18.3145,446700.0
2008-03-06 15:30:00,20.13,20.13,19.81,19.9,788500.0,18.3327,18.3327,18.0412,18.1232,788500.0
2008-03-07 09:30:00,19.55,20.17,19.25,20.06,601100.0,17.8045,18.3691,17.5312,18.2689,601100.0
2008-03-07 10:00:00,20.06,20.12,19.53,19.97,434600.0,18.2689,18.3236,17.7862,18.187,434600.0
2008-03-07 10:30:00,19.96,20.12,19.65,19.76,166200.0,18.1779,18.3236,17.8955,17.9957,166200.0
2008-03-07 11:00:00,19.76,19.79,19.55,19.57,101600.0,17.9957,18.023,17.8045,17.8227,101600.0
2008-03-07 11:30:00,19.57,19.72,19.38,19.55,164800.0,17.8227,17.9593,17.6496,17.8045,164800.0
2008-03-07 12:00:00,19.54,19.55,19.3,19.37,160000.0,17.7954,17.8045,17.5768,17.6405,160000.0
2008-03-07 12:30:00,19.38,19.47,19.22,19.4,264200.0,17.6496,17.7316,17.5039,17.6679,264200.0
2008-03-07 13:00:00,19.4,19.46,19.13,19.24,213300.0,17.6679,17.7225,17.422,17.5221,213300.0
2008-03-07 13:30:00,19.24,19.26,18.96,19.01,471100.0,17.5221,17.5404,17.2671,17.3127,471100.0
2008-03-07 14:00:00,19.01,19.19,18.95,19.09,528400.0,17.3127,17.4766,17.258,17.3855,528400.0
2008-03-07 14:30:00,19.08,19.35,18.93,19.34,281800.0,17.3764,17.6223,17.2398,17.6132,281800.0
2008-03-07 15:00:00,19.35,19.9,19.23,19.63,627400.0,17.6223,18.1232,17.513,17.8773,627400.0
2008-03-07 15:30:00,19.62,19.64,19.32,19.5,621200.0,17.8682,17.8864,17.595,17.7589,621200.0
2008-03-10 09:30:00,19.5,19.78,19.25,19.75,190200.0,17.7589,18.0139,17.5312,17.9866,190200.0
2008-03-10 10:00:00,19.76,19.94,19.41,19.49,322000.0,17.9957,18.1596,17.677,17.7498,322000.0
2008-03-10 10:30:00,19.5,19.62,19.34,19.44,266000.0,17.7589,17.8682,17.6132,17.7043,266000.0
2008-03-10 11:00:00,19.45,19.58,18.7,18.76,597700.0,17.7134,17.8318,17.0304,17.085,597700.0
2008-03-10 11:30:00,18.76,19.08,18.66,19.02,384300.0,17.085,17.3764,16.9939,17.3218,384300.0
2008-03-10 12:00:00,19.02,19.12,18.77,19.0,259700.0,17.3218,17.4129,17.0941,17.3036,259700.0
2008-03-10 12:30:00,18.99,19.22,18.96,19.13,189600.0,17.2945,17.5039,17.2671,17.422,189600.0
2008-03-10 13:00:00,19.14,19.25,19.1,19.15,140800.0,17.4311,17.5312,17.3946,17.4402,140800.0
2008-03-10 13:30:00,19.15,19.16,18.93,18.94,192000.0,17.4402,17.4493,17.2398,17.2489,192000.0
2008-03-10 14:00:00,18.94,19.0,18.7,18.81,323700.0,17.2489,17.3036,17.0304,17.1305,323700.0
2008-03-10 14:30:00,18.81,18.97,18.8,18.93,270200.0,17.1305,17.2762,17.1214,17.2398,270200.0
2008-03-10 15:00:00,18.91,19.03,18.89,18.98,364500.0,17.2216,17.3309,17.2034,17.2854,364500.0
2008-03-10 15:30:00,18.99,19.0,18.73,18.9,602300.0,17.2945,17.3036,17.0577,17.2125,602300.0
2008-03-11 09:30:00,19.5,20.31,19.44,19.46,541700.0,17.7589,18.4966,17.7043,17.7225,541700.0
2008-03-11 10:00:00,19.44,19.47,19.04,19.07,509800.0,17.7043,17.7316,17.34,17.3673,509800.0
2008-03-11 10:30:00,19.08,19.29,19.02,19.23,302500.0,17.3764,17.5677,17.3218,17.513,302500.0
2008-03-11 11:00:00,19.24,19.33,19.14,19.33,174200.0,17.5221,17.6041,17.4311,17.6041,174200.0
2008-03-11 11:30:00,19.33,19.48,19.05,19.15,243200.0,17.6041,17.7407,17.3491,17.4402,243200.0
2008-03-11 12:00:00,19.17,19.26,19.07,19.11,290800.0,17.4584,17.5404,17.3673,17.4037,290800.0
2008-03-11 12:30:00,19.11,19.13,18.66,18.9,342700.0,17.4037,17.422,16.9939,17.2125,342700.0
2008-03-11 13:00:00,18.9,19.25,18.84,19.22,371100.0,17.2125,17.5312,17.1579,17.5039,371100.0
2008-03-11 13:30:00,19.22,19.36,19.05,19.33,193200.0,17.5039,17.6314,17.3491,17.6041,193200.0
2008-03-11 14:00:00,19.33,19.57,19.27,19.52,211000.0,17.6041,17.8227,17.5495,17.7771,211000.0
2008-03-11 14:30:00,19.51,20.01,19.5,19.89,398700.0,17.768,18.2234,17.7589,18.1141,398700.0
2008-03-11 15:00:00,19.89,20.02,19.15,20.02,502900.0,18.1141,18.2325,17.4402,18.2325,502900.0
2008-03-11 15:30:00,20.02,20.27,20.0,20.2,927200.0,18.2325,18.4602,18.2143,18.3964,927200.0
2008-03-12 09:30:00,20.28,20.4,19.57,19.76,259900.0,18.4693,18.5786,17.8227,17.9957,259900.0
2008-03-12 10:00:00,19.75,19.82,19.4,19.61,325000.0,17.9866,18.0504,17.6679,17.8591,325000.0
2008-03-12 10:30:00,19.62,20.0,19.6,19.93,227200.0,17.8682,18.2143,17.85,18.1505,227200.0
2008-03-12 11:00:00,19.95,20.27,19.93,20.15,227800.0,18.1687,18.4602,18.1505,18.3509,227800.0
2008-03-12 11:30:00,20.15,20.31,20.05,20.16,206400.0,18.3509,18.4966,18.2598,18.36,206400.0
2008-03-12 12:00:00,20.16,20.2,19.97,20.02,183000.0,18.36,18.3964,18.187,18.2325,183000.0
2008-03-12 12:30:00,20.02,20.12,19.69,19.87,236900.0,18.2325,18.3236,17.932,18.0959,236900.0
2008-03-12 13:00:00,19.87,20.03,19.73,19.87,153300.0,18.0959,18.2416,17.9684,18.0959,153300.0
2008-03-12 13:30:00,19.87,19.88,19.61,19.74,129600.0,18.0959,18.105,17.8591,17.9775,129600.0
2008-03-12 14:00:00,19.73,19.79,19.6,19.67,131500.0,17.9684,18.023,17.85,17.9137,131500.0
2008-03-12 14:30:00,19.67,19.89,19.65,19.82,239600.0,17.9137,18.1141,17.8955,18.0504,239600.0
2008-03-12 15:00:00,19.82,19.89,19.63,19.65,371600.0,18.0504,18.1141,17.8773,17.8955,371600.0
2008-03-12 15:30:00,19.67,19.73,19.39,19.45,359900.0,17.9137,17.9684,17.6587,17.7134,359900.0
2008-03-13 09:30:00,19.16,19.16,18.69,18.83,361300.0,17.4493,17.4493,17.0212,17.1487,361300.0
2008-03-13 10:00:00,18.81,19.17,18.79,19.06,241300.0,17.1305,17.4584,17.1123,17.3582,241300.0
2008-03-13 10:30:00,19.06,19.23,19.04,19.07,255700.0,17.3582,17.513,17.34,17.3673,255700.0
2008-03-13 11:00:00,19.08,19.67,19.07,19.53,325800.0,17.3764,17.9137,17.3673,17.7862,325800.0
2008-03-13 11:30:00,19.51,19.85,19.34,19.75,291400.0,17.768,18.0777,17.6132,17.9866,291400.0
2008-03-13 12:00:00,19.77,20.09,19.58,19.75,297900.0,18.0048,18.2962,17.8318,17.9866,297900.0
2008-03-13 12:30:00,19.75,19.95,19.66,19.85,269000.0,17.9866,18.1687,17.9046,18.0777,269000.0
2008-03-13 13:00:00,19.85,20.48,19.81,20.41,342000.0,18.0777,18.6514,18.0412,18.5877,342000.0
2008-03-13 13:30:00,20.42,20.54,20.1,20.35,266300.0,18.5968,18.7061,18.3054,18.533,266300.0
2008-03-13 14:00:00,20.34,20.49,20.19,20.42,284000.0,18.5239,18.6605,18.3873,18.5968,284000.0
2008-03-13 14:30:00,20.41,20.45,20.12,20.31,335300.0,18.5877,18.6241,18.3236,18.4966,335300.0
2008-03-13 15:00:00,20.32,20.47,20.16,20.29,423200.0,18.5057,18.6423,18.36,18.4784,423200.0
2008-03-13 15:30:00,20.31,20.47,20.23,20.35,681400.0,18.4966,18.6423,18.4237,18.533,681400.0
2008-03-14 09:30:00,20.71,20.71,19.24,19.31,347100.0,18.8609,18.8609,17.5221,17.5859,347100.0
2008-03-14 10:00:00,19.3,20.03,19.05,19.62,440000.0,17.5768,18.2416,17.3491,17.8682,440000.0
2008-03-14 10:30:00,19.62,20.07,19.35,19.92,246700.0,17.8682,18.278,17.6223,18.1414,246700.0
2008-03-14 11:00:00,19.9,20.09,19.65,19.74,309900.0,18.1232,18.2962,17.8955,17.9775,309900.0
2008-03-14 11:30:00,19.72,20.09,19.65,19.69,248800.0,17.9593,18.2962,17.8955,17.932,248800.0
2008-03-14 12:00:00,19.71,19.96,19.71,19.82,187200.0,17.9502,18.1779,17.9502,18.0504,187200.0
2008-03-14 12:30:00,19.82,19.93,19.5,19.69,267600.0,18.0504,18.1505,17.7589,17.932,267600.0
2008-03-14 13:00:00,19.67,19.7,19.37,19.43,188600.0,17.9137,17.9411,17.6405,17.6952,188600.0
2008-03-14 13:30:00,19.45,19.66,19.31,19.34,239600.0,17.7134,17.9046,17.5859,17.6132,239600.0
2008-03-14 14:00:00,19.34,19.45,19.1,19.13,311300.0,17.6132,17.7134,17.3946,17.422,311300.0
2008-03-14 14:30:00,19.13,19.52,19.06,19.32,369300.0,17.422,17.7771,17.3582,17.595,369300.0
2008-03-14 15:00:00,19.31,19.72,19.24,19.61,533900.0,17.5859,17.9593,17.5221,17.8591,533900.0
2008-03-14 15:30:00,19.6,19.62,19.24,19.49,799500.0,17.85,17.8682,17.5221,17.7498,799500.0
2008-03-17 09:30:00,18.65,18.92,18.31,18.78,563000.0,16.9848,17.2307,16.6752,17.1032,563000.0
2008-03-17 10:00:00,18.79,19.45,18.79,19.31,299300.0,17.1123,17.7134,17.1123,17.5859,299300.0
2008-03-17 10:30:00,19.31,19.8,19.1,19.27,300100.0,17.5859,18.0321,17.3946,17.5495,300100.0
2008-03-17 11:00:00,19.27,19.46,18.91,19.0,324700.0,17.5495,17.7225,17.2216,17.3036,324700.0
2008-03-17 11:30:00,19.0,19.07,18.7,18.7,244500.0,17.3036,17.3673,17.0304,17.0304,244500.0
2008-03-17 12:00:00,18.7,18.85,18.47,18.49,237600.0,17.0304,17.167,16.8209,16.8391,237600.0
2008-03-17 12:30:00,18.5,18.88,18.49,18.83,434100.0,16.8482,17.1943,16.8391,17.1487,434100.0
2008-03-17 13:00:00,18.83,18.85,18.62,18.69,377100.0,17.1487,17.167,16.9575,17.0212,377100.0
2008-03-17 13:30:00,18.69,18.9,18.62,18.9,381600.0,17.0212,17.2125,16.9575,17.2125,381600.0
2008-03-17 14:00:00,18.89,19.25,18.85,18.91,395800.0,17.2034,17.5312,17.167,17.2216,395800.0
2008-03-17 14:30:00,18.9,19.28,18.84,19.03,409800.0,17.2125,17.5586,17.1579,17.3309,409800.0
2008-03-17 15:00:00,19.04,19.43,19.0,19.23,526400.0,17.34,17.6952,17.3036,17.513,526400.0
2008-03-17 15:30:00,19.21,19.61,19.19,19.25,666300.0,17.4948,17.8591,17.4766,17.5312,666300.0
2008-03-18 09:30:00,19.97,20.49,19.97,20.33,448700.0,18.187,18.6605,18.187,18.5148,448700.0
2008-03-18 10:00:00,20.32,20.48,20.28,20.44,219800.0,18.5057,18.6514,18.4693,18.615,219800.0
2008-03-18 10:30:00,20.44,20.73,20.41,20.68,339300.0,18.615,18.8791,18.5877,18.8336,339300.0
2008-03-18 11:00:00,20.66,21.37,20.64,21.34,663300.0,18.8154,19.462,18.7971,19.4346,663300.0
2008-03-18 11:30:00,21.34,21.52,21.06,21.15,410000.0,19.4346,19.5986,19.1796,19.2616,410000.0
2008-03-18 12:00:00,21.15,21.2,20.85,21.03,350800.0,19.2616,19.3071,18.9884,19.1523,350800.0
2008-03-18 12:30:00,21.03,21.14,20.95,21.05,215200.0,19.1523,19.2525,19.0795,19.1705,215200.0
2008-03-18 13:00:00,21.05,21.16,21.03,21.15,256400.0,19.1705,19.2707,19.1523,19.2616,256400.0
2008-03-18 13:30:00,21.13,21.19,21.07,21.1,251600.0,19.2434,19.298,19.1887,19.2161,251600.0
2008-03-18 14:00:00,21.1,21.31,20.52,20.65,1013600.0,19.2161,19.4073,18.6879,18.8062,1013600.0
2008-03-18 14:30:00,20.62,21.26,20.2,21.25,581700.0,18.7789,19.3618,18.3964,19.3527,581700.0
2008-03-18 15:00:00,21.24,21.33,21.02,21.16,441600.0,19.3436,19.4255,19.1432,19.2707,441600.0
2008-03-18 15:30:00,21.16,21.37,21.11,21.17,863600.0,19.2707,19.462,19.2252,19.2798,863600.0
2008-03-19 09:30:00,21.6,22.44,21.22,22.03,818700.0,19.6714,20.4364,19.3254,20.063,818700.0
2008-03-19 10:00:00,22.05,22.34,21.71,21.73,591500.0,20.0812,20.3454,19.7716,19.7898,591500.0
2008-03-19 10:30:00,21.71,21.92,21.47,21.8,523400.0,19.7716,19.9629,19.553,19.8536,523400.0
2008-03-19 11:00:00,21.8,22.03,21.73,22.0,267000.0,19.8536,20.063,19.7898,20.0357,267000.0
2008-03-19 11:30:00,22.01,22.05,21.71,21.71,290000.0,20.0448,20.0812,19.7716,19.7716,290000.0
2008-03-19 12:00:00,21.72,22.07,21.61,21.75,242400.0,19.7807,20.0995,19.6805,19.808,242400.0
2008-03-19 12:30:00,21.75,21.86,21.58,21.71,218100.0,19.808,19.9082,19.6532,19.7716,218100.0
2008-03-19 13:00:00,21.71,21.97,21.69,21.76,210000.0,19.7716,20.0084,19.7534,19.8171,210000.0
2008-03-19 13:30:00,21.75,21.8,21.4,21.56,297900.0,19.808,19.8536,19.4893,19.635,297900.0
2008-03-19 14:00:00,21.58,21.71,21.37,21.68,319400.0,19.6532,19.7716,19.462,19.7443,319400.0
2008-03-19 14:30:00,21.69,21.79,21.41,21.75,348400.0,19.7534,19.8445,19.4984,19.808,348400.0
2008-03-19 15:00:00,21.74,21.96,21.59,21.64,624900.0,19.7989,19.9993,19.6623,19.7079,624900.0
2008-03-19 15:30:00,21.67,21.72,21.4,21.49,760100.0,19.7352,19.7807,19.4893,19.5712,760100.0
2008-03-20 09:30:00,21.56,21.94,21.31,21.81,698500.0,19.635,19.9811,19.4073,19.8627,698500.0
2008-03-20 10:00:00,21.81,22.25,21.74,22.23,347500.0,19.8627,20.2634,19.7989,20.2452,347500.0
2008-03-20 10:30:00,22.22,22.43,22.08,22.37,272100.0,20.2361,20.4273,20.1086,20.3727,272100.0
2008-03-20 11:00:00,22.35,22.39,22.11,22.28,208300.0,20.3545,20.3909,20.1359,20.2907,208300.0
2008-03-20 11:30:00,22.28,22.28,21.99,22.05,181000.0,20.2907,20.2907,20.0266,20.0812,181000.0
2008-03-20 12:00:00,22.05,22.3,22.04,22.2,282100.0,20.0812,20.3089,20.0721,20.2179,282100.0
2008-03-20 12:30:00,22.21,22.46,22.11,22.38,376400.0,20.227,20.4546,20.1359,20.3818,376400.0
2008-03-20 13:00:00,22.38,22.75,22.37,22.63,521600.0,20.3818,20.7187,20.3727,20.6095,521600.0
2008-03-20 13:30:00,22.62,22.72,22.47,22.56,285000.0,20.6004,20.6914,20.4637,20.5457,285000.0
2008-03-20 14:00:00,22.57,22.66,22.44,22.55,312000.0,20.5548,20.6368,20.4364,20.5366,312000.0
2008-03-20 14:30:00,22.56,22.75,22.47,22.69,420900.0,20.5457,20.7187,20.4637,20.6641,420900.0
2008-03-20 15:00:00,22.69,23.05,22.68,22.87,770100.0,20.6641,20.992,20.655,20.828,770100.0
2008-03-20 15:30:00,22.88,23.98,21.5,23.0,1463700.0,20.8371,21.8389,19.5804,20.9464,1463700.0
2008-03-24 09:30:00,23.1,24.34,23.1,24.26,785800.0,21.0375,22.1668,21.0375,22.0939,785800.0
2008-03-24 10:00:00,24.26,25.16,24.24,24.45,1379600.0,22.0939,22.9136,22.0757,22.267,1379600.0
2008-03-24 10:30:00,24.49,24.59,24.28,24.48,743700.0,22.3034,22.3945,22.1121,22.2943,743700.0
2008-03-24 11:00:00,24.47,24.94,24.44,24.88,867500.0,22.2852,22.7132,22.2579,22.6586,867500.0
2008-03-24 11:30:00,24.89,25.03,24.75,24.88,482800.0,22.6677,22.7952,22.5402,22.6586,482800.0
2008-03-24 12:00:00,24.93,24.94,24.66,24.9,393200.0,22.7041,22.7132,22.4582,22.6768,393200.0
2008-03-24 12:30:00,24.91,25.05,24.87,24.93,378100.0,22.6859,22.8134,22.6495,22.7041,378100.0
2008-03-24 13:00:00,24.93,25.0,24.8,24.86,289100.0,22.7041,22.7679,22.5857,22.6404,289100.0
2008-03-24 13:30:00,24.87,24.88,24.67,24.68,618900.0,22.6495,22.6586,22.4673,22.4764,618900.0
2008-03-24 14:00:00,24.69,24.7,24.24,24.45,611600.0,22.4855,22.4946,22.0757,22.267,611600.0
2008-03-24 14:30:00,24.45,24.54,24.17,24.2,438300.0,22.267,22.3489,22.012,22.0393,438300.0
2008-03-24 15:00:00,24.2,24.4,24.15,24.24,429100.0,22.0393,22.2214,21.9937,22.0757,429100.0
2008-03-24 15:30:00,24.24,24.34,24.1,24.15,1059600.0,22.0757,22.1668,21.9482,21.9937,1059600.0
2008-03-25 09:30:00,23.81,24.26,23.57,23.6,510300.0,21.6841,22.0939,21.4655,21.4929,510300.0
2008-03-25 10:00:00,23.57,23.62,23.28,23.54,481700.0,21.4655,21.5111,21.2014,21.4382,481700.0
2008-03-25 10:30:00,23.55,23.84,23.45,23.71,455300.0,21.4473,21.7114,21.3562,21.593,455300.0
2008-03-25 11:00:00,23.73,23.94,23.64,23.87,194300.0,21.6112,21.8025,21.5293,21.7387,194300.0
2008-03-25 11:30:00,23.89,24.03,23.77,23.83,174800.0,21.757,21.8845,21.6477,21.7023,174800.0
2008-03-25 12:00:00,23.83,24.16,23.76,24.16,242400.0,21.7023,22.0029,21.6386,22.0029,242400.0
2008-03-25 12:30:00,24.15,24.18,24.05,24.08,305300.0,21.9937,22.0211,21.9027,21.93,305300.0
2008-03-25 13:00:00,24.09,24.24,23.99,24.08,430000.0,21.9391,22.0757,21.848,21.93,430000.0
2008-03-25 13:30:00,24.1,24.23,24.0,24.23,253800.0,21.9482,22.0666,21.8571,22.0666,253800.0
2008-03-25 14:00:00,24.23,24.23,23.94,23.98,285200.0,22.0666,22.0666,21.8025,21.8389,285200.0
2008-03-25 14:30:00,23.98,24.16,23.92,24.11,340300.0,21.8389,22.0029,21.7843,21.9573,340300.0
2008-03-25 15:00:00,24.12,24.22,24.05,24.13,524500.0,21.9664,22.0575,21.9027,21.9755,524500.0
2008-03-25 15:30:00,24.13,24.18,23.85,24.02,583200.0,21.9755,22.0211,21.7205,21.8754,583200.0
2008-03-26 09:30:00,23.39,23.59,23.2,23.45,500400.0,21.3016,21.4837,21.1286,21.3562,500400.0
2008-03-26 10:00:00,23.45,23.95,23.25,23.32,486600.0,21.3562,21.8116,21.1741,21.2379,486600.0
2008-03-26 10:30:00,23.32,23.32,22.8,23.04,340900.0,21.2379,21.2379,20.7643,20.9829,340900.0
2008-03-26 11:00:00,23.05,23.06,22.75,22.9,173400.0,20.992,21.0011,20.7187,20.8554,173400.0
2008-03-26 11:30:00,22.9,22.98,22.66,22.8,251600.0,20.8554,20.9282,20.6368,20.7643,251600.0
2008-03-26 12:00:00,22.8,22.98,22.8,22.96,262600.0,20.7643,20.9282,20.7643,20.91,262600.0
2008-03-26 12:30:00,22.95,22.98,22.67,22.78,184400.0,20.9009,20.9282,20.6459,20.7461,184400.0
2008-03-26 13:00:00,22.78,22.82,22.67,22.7,178000.0,20.7461,20.7825,20.6459,20.6732,178000.0
2008-03-26 13:30:00,22.7,22.73,22.55,22.65,194400.0,20.6732,20.7005,20.5366,20.6277,194400.0
2008-03-26 14:00:00,22.65,22.7,22.55,22.64,309900.0,20.6277,20.6732,20.5366,20.6186,309900.0
2008-03-26 14:30:00,22.64,22.87,22.62,22.87,353000.0,20.6186,20.828,20.6004,20.828,353000.0
2008-03-26 15:00:00,22.86,22.89,22.65,22.67,474000.0,20.8189,20.8462,20.6277,20.6459,474000.0
2008-03-26 15:30:00,22.67,22.72,22.43,22.62,884700.0,20.6459,20.6914,20.4273,20.6004,884700.0
2008-03-27 09:30:00,22.67,23.4,22.67,23.0,554600.0,20.6459,21.3107,20.6459,20.9464,554600.0
2008-03-27 10:00:00,23.0,23.07,22.63,22.69,389400.0,20.9464,21.0102,20.6095,20.6641,389400.0
2008-03-27 10:30:00,22.69,23.06,22.54,22.94,345300.0,20.6641,21.0011,20.5275,20.8918,345300.0
2008-03-27 11:00:00,22.94,23.39,22.85,23.24,322000.0,20.8918,21.3016,20.8098,21.165,322000.0
2008-03-27 11:30:00,23.25,23.4,23.05,23.34,476900.0,21.1741,21.3107,20.992,21.2561,476900.0
2008-03-27 12:00:00,23.34,23.94,23.32,23.75,564100.0,21.2561,21.8025,21.2379,21.6295,564100.0
2008-03-27 12:30:00,23.75,23.86,23.49,23.5,309300.0,21.6295,21.7296,21.3927,21.4018,309300.0
2008-03-27 13:00:00,23.5,23.68,23.4,23.43,161900.0,21.4018,21.5657,21.3107,21.338,161900.0
2008-03-27 13:30:00,23.44,23.5,23.08,23.15,314000.0,21.3471,21.4018,21.0193,21.083,314000.0
2008-03-27 14:00:00,23.14,23.17,22.97,23.0,303400.0,21.0739,21.1012,20.9191,20.9464,303400.0
2008-03-27 14:30:00,23.0,23.2,22.9,22.97,366000.0,20.9464,21.1286,20.8554,20.9191,366000.0
2008-03-27 15:00:00,22.96,23.12,22.93,23.0,418000.0,20.91,21.0557,20.8827,20.9464,418000.0
2008-03-27 15:30:00,22.99,23.04,22.72,22.81,724400.0,20.9373,20.9829,20.6914,20.7734,724400.0
2008-03-28 09:30:00,22.8,22.86,22.25,22.56,348300.0,20.7643,20.8189,20.2634,20.5457,348300.0
2008-03-28 10:00:00,22.59,23.08,22.48,22.77,293500.0,20.573,21.0193,20.4729,20.737,293500.0
2008-03-28 10:30:00,22.75,22.82,22.49,22.59,139900.0,20.7187,20.7825,20.482,20.573,139900.0
2008-03-28 11:00:00,22.59,22.84,22.45,22.81,184000.0,20.573,20.8007,20.4455,20.7734,184000.0
2008-03-28 11:30:00,22.82,23.07,22.76,22.95,247700.0,20.7825,21.0102,20.7279,20.9009,247700.0
2008-03-28 12:00:00,22.96,23.06,22.85,23.01,220500.0,20.91,21.0011,20.8098,20.9555,220500.0
2008-03-28 12:30:00,23.01,23.03,22.8,22.8,141900.0,20.9555,20.9737,20.7643,20.7643,141900.0
2008-03-28 13:00:00,22.82,22.98,22.8,22.92,108700.0,20.7825,20.9282,20.7643,20.8736,108700.0
2008-03-28 13:30:00,22.94,22.94,22.66,22.72,178000.0,20.8918,20.8918,20.6368,20.6914,178000.0
2008-03-28 14:00:00,22.72,22.85,22.67,22.71,178900.0,20.6914,20.8098,20.6459,20.6823,178900.0
2008-03-28 14:30:00,22.72,22.78,22.6,22.68,166600.0,20.6914,20.7461,20.5821,20.655,166600.0
2008-03-28 15:00:00,22.67,22.68,22.38,22.57,345300.0,20.6459,20.655,20.3818,20.5548,345300.0
2008-03-28 15:30:00,22.57,22.7,22.3,22.46,783500.0,20.5548,20.6732,20.3089,20.4546,783500.0
2008-03-31 08:00:00,22.34,22.34,22.34,22.34,100.0,20.3454,20.3454,20.3454,20.3454,100.0
2008-03-31 08:30:00,22.34,22.34,22.34,22.34,0.0,20.3454,20.3454,20.3454,20.3454,0.0
2008-03-31 09:00:00,22.34,22.34,22.34,22.34,0.0,20.3454,20.3454,20.3454,20.3454,0.0
2008-03-31 09:30:00,22.45,22.98,22.05,22.75,302800.0,20.4455,20.9282,20.0812,20.7187,302800.0
2008-03-31 10:00:00,22.75,22.89,22.52,22.67,273400.0,20.7187,20.8462,20.5093,20.6459,273400.0
2008-03-31 10:30:00,22.67,23.13,22.67,23.13,228500.0,20.6459,21.0648,20.6459,21.0648,228500.0
2008-03-31 11:00:00,23.09,23.17,22.92,23.12,306000.0,21.0284,21.1012,20.8736,21.0557,306000.0
2008-03-31 11:30:00,23.11,23.35,23.09,23.26,280700.0,21.0466,21.2652,21.0284,21.1832,280700.0
2008-03-31 12:00:00,23.25,23.32,23.19,23.31,383800.0,21.1741,21.2379,21.1195,21.2287,383800.0
2008-03-31 12:30:00,23.3,23.43,23.21,23.43,909400.0,21.2196,21.338,21.1377,21.338,909400.0
2008-03-31 13:00:00,23.42,23.65,23.39,23.57,766600.0,21.3289,21.5384,21.3016,21.4655,766600.0
2008-03-31 13:30:00,23.57,23.65,23.27,23.47,688700.0,21.4655,21.5384,21.1923,21.3745,688700.0
2008-03-31 14:00:00,23.46,23.51,23.36,23.41,557500.0,21.3654,21.4109,21.2743,21.3198,557500.0
2008-03-31 14:30:00,23.42,23.55,23.21,23.38,434400.0,21.3289,21.4473,21.1377,21.2925,434400.0
2008-03-31 15:00:00,23.36,23.46,23.1,23.36,874300.0,21.2743,21.3654,21.0375,21.2743,874300.0
2008-03-31 15:30:00,23.37,23.64,23.3,23.56,1143500.0,21.2834,21.5293,21.2196,21.4564,1143500.0
2008-04-01 08:00:00,23.88,23.88,23.85,23.85,400.0,21.7479,21.7479,21.7205,21.7205,400.0
2008-04-01 08:30:00,23.85,23.88,23.85,23.88,1400.0,21.7205,21.7479,21.7205,21.7479,1400.0
2008-04-01 09:00:00,23.48,23.48,23.48,23.48,1700.0,21.3836,21.3836,21.3836,21.3836,1700.0
2008-04-01 09:30:00,23.86,24.49,23.71,24.14,456700.0,21.7296,22.3034,21.593,21.9846,456700.0
2008-04-01 10:00:00,24.15,24.47,24.15,24.35,598000.0,21.9937,22.2852,21.9937,22.1759,598000.0
2008-04-01 10:30:00,24.35,24.47,24.24,24.4,432000.0,22.1759,22.2852,22.0757,22.2214,432000.0
2008-04-01 11:00:00,24.4,24.44,24.23,24.35,352500.0,22.2214,22.2579,22.0666,22.1759,352500.0
2008-04-01 11:30:00,24.35,24.41,24.16,24.29,470000.0,22.1759,22.2305,22.0029,22.1212,470000.0
2008-04-01 12:00:00,24.29,24.3,24.16,24.26,322000.0,22.1212,22.1304,22.0029,22.0939,322000.0
2008-04-01 12:30:00,24.26,24.29,24.19,24.21,207900.0,22.0939,22.1212,22.0302,22.0484,207900.0
2008-04-01 13:00:00,24.2,24.44,24.19,24.42,273000.0,22.0393,22.2579,22.0302,22.2396,273000.0
2008-04-01 13:30:00,24.43,24.46,24.22,24.26,242700.0,22.2487,22.2761,22.0575,22.0939,242700.0
2008-04-01 14:00:00,24.25,24.43,24.23,24.4,576000.0,22.0848,22.2487,22.0666,22.2214,576000.0
2008-04-01 14:30:00,24.4,24.94,24.4,24.75,643300.0,22.2214,22.7132,22.2214,22.5402,643300.0
2008-04-01 15:00:00,24.75,24.86,24.63,24.84,559100.0,22.5402,22.6404,22.4309,22.6221,559100.0
2008-04-01 15:30:00,24.84,25.2,24.82,25.11,1345900.0,22.6221,22.95,22.6039,22.868,1345900.0
2008-04-02 09:30:00,25.01,25.74,24.88,25.33,658400.0,22.777,23.4418,22.6586,23.0684,658400.0
2008-04-02 10:00:00,25.32,26.0,25.26,25.95,656100.0,23.0593,23.6786,23.0046,23.633,656100.0
2008-04-02 10:30:00,25.95,26.13,25.56,25.68,793200.0,23.633,23.797,23.2779,23.3871,793200.0
2008-04-02 11:00:00,25.7,25.7,25.13,25.27,1041200.0,23.4054,23.4054,22.8862,23.0137,1041200.0
2008-04-02 11:30:00,25.27,25.35,25.01,25.21,417900.0,23.0137,23.0866,22.777,22.9591,417900.0
2008-04-02 12:00:00,25.21,25.28,24.65,24.74,656100.0,22.9591,23.0229,22.4491,22.5311,656100.0
2008-04-02 12:30:00,24.72,24.8,24.55,24.63,497400.0,22.5129,22.5857,22.358,22.4309,497400.0
2008-04-02 13:00:00,24.63,24.7,24.19,24.46,392500.0,22.4309,22.4946,22.0302,22.2761,392500.0
2008-04-02 13:30:00,24.46,24.63,24.33,24.58,514900.0,22.2761,22.4309,22.1577,22.3854,514900.0
2008-04-02 14:00:00,24.58,24.95,24.58,24.77,543400.0,22.3854,22.7223,22.3854,22.5584,543400.0
2008-04-02 14:30:00,24.78,24.8,24.34,24.38,588600.0,22.5675,22.5857,22.1668,22.2032,588600.0
2008-04-02 15:00:00,24.39,24.39,24.17,24.3,577100.0,22.2123,22.2123,22.012,22.1304,577100.0
2008-04-02 15:30:00,24.3,24.32,23.97,24.26,977500.0,22.1304,22.1486,21.8298,22.0939,977500.0
2008-04-03 09:30:00,24.03,24.31,23.38,24.22,944000.0,21.8845,22.1395,21.2925,22.0575,944000.0
2008-04-03 10:00:00,24.21,24.62,24.02,24.02,851500.0,22.0484,22.4218,21.8754,21.8754,851500.0
2008-04-03 10:30:00,24.04,24.42,23.93,24.06,353800.0,21.8936,22.2396,21.7934,21.9118,353800.0
2008-04-03 11:00:00,24.06,24.46,24.0,24.42,290400.0,21.9118,22.2761,21.8571,22.2396,290400.0
2008-04-03 11:30:00,24.42,24.74,24.37,24.61,368300.0,22.2396,22.5311,22.1941,22.4127,368300.0
2008-04-03 12:00:00,24.6,24.74,24.41,24.67,254200.0,22.4036,22.5311,22.2305,22.4673,254200.0
2008-04-03 12:30:00,24.67,25.11,24.64,25.0,392200.0,22.4673,22.868,22.44,22.7679,392200.0
2008-04-03 13:00:00,25.0,25.16,24.94,24.97,363300.0,22.7679,22.9136,22.7132,22.7405,363300.0
2008-04-03 13:30:00,24.97,25.1,24.87,24.89,231300.0,22.7405,22.8589,22.6495,22.6677,231300.0
2008-04-03 14:00:00,24.89,25.03,24.81,25.02,272300.0,22.6677,22.7952,22.5948,22.7861,272300.0
2008-04-03 14:30:00,25.01,25.14,24.97,25.14,400900.0,22.777,22.8954,22.7405,22.8954,400900.0
2008-04-03 15:00:00,25.14,25.15,24.86,24.88,481600.0,22.8954,22.9045,22.6404,22.6586,481600.0
2008-04-03 15:30:00,24.88,25.0,24.85,24.99,698700.0,22.6586,22.7679,22.6312,22.7587,698700.0
2008-04-04 09:30:00,24.87,25.16,24.47,24.65,361600.0,22.6495,22.9136,22.2852,22.4491,361600.0
2008-04-04 10:00:00,24.66,24.72,24.1,24.28,311300.0,22.4582,22.5129,21.9482,22.1121,311300.0
2008-04-04 10:30:00,24.28,24.42,24.15,24.32,172900.0,22.1121,22.2396,21.9937,22.1486,172900.0
2008-04-04 11:00:00,24.33,24.52,24.1,24.26,299200.0,22.1577,22.3307,21.9482,22.0939,299200.0
2008-04-04 11:30:00,24.27,24.36,24.18,24.28,380900.0,22.103,22.185,22.0211,22.1121,380900.0
2008-04-04 12:00:00,24.27,24.58,24.25,24.53,518500.0,22.103,22.3854,22.0848,22.3398,518500.0
2008-04-04 12:30:00,24.53,24.68,24.25,24.34,562500.0,22.3398,22.4764,22.0848,22.1668,562500.0
2008-04-04 13:00:00,24.34,24.51,24.25,24.51,312800.0,22.1668,22.3216,22.0848,22.3216,312800.0
2008-04-04 13:30:00,24.52,24.68,24.42,24.58,190200.0,22.3307,22.4764,22.2396,22.3854,190200.0
2008-04-04 14:00:00,24.6,24.66,24.37,24.43,353700.0,22.4036,22.4582,22.1941,22.2487,353700.0
2008-04-04 14:30:00,24.44,24.58,24.39,24.52,247100.0,22.2579,22.3854,22.2123,22.3307,247100.0
2008-04-04 15:00:00,24.5,24.57,24.35,24.44,441300.0,22.3125,22.3762,22.1759,22.2579,441300.0
2008-04-04 15:30:00,24.44,24.46,24.26,24.43,528600.0,22.2579,22.2761,22.0939,22.2487,528600.0
2008-04-07 09:30:00,24.67,24.97,24.48,24.97,222200.0,22.4673,22.7405,22.2943,22.7405,222200.0
2008-04-07 10:00:00,24.98,24.98,24.54,24.54,273900.0,22.7496,22.7496,22.3489,22.3489,273900.0
2008-04-07 10:30:00,24.56,24.82,24.53,24.66,226200.0,22.3671,22.6039,22.3398,22.4582,226200.0
2008-04-07 11:00:00,24.66,24.95,24.57,24.9,135600.0,22.4582,22.7223,22.3762,22.6768,135600.0
2008-04-07 11:30:00,24.92,24.96,24.78,24.85,167900.0,22.695,22.7314,22.5675,22.6312,167900.0
2008-04-07 12:00:00,24.85,24.95,24.77,24.91,154900.0,22.6312,22.7223,22.5584,22.6859,154900.0
2008-04-07 12:30:00,24.92,25.02,24.88,24.99,237200.0,22.695,22.7861,22.6586,22.7587,237200.0
2008-04-07 13:00:00,24.99,25.11,24.98,25.01,522200.0,22.7587,22.868,22.7496,22.777,522200.0
2008-04-07 13:30:00,25.01,25.02,24.74,24.81,474100.0,22.777,22.7861,22.5311,22.5948,474100.0
2008-04-07 14:00:00,24.8,24.83,24.54,24.54,250300.0,22.5857,22.613,22.3489,22.3489,250300.0
2008-04-07 14:30:00,24.54,24.57,24.3,24.43,275800.0,22.3489,22.3762,22.1304,22.2487,275800.0
2008-04-07 15:00:00,24.42,24.42,24.15,24.22,276300.0,22.2396,22.2396,21.9937,22.0575,276300.0
2008-04-07 15:30:00,24.23,24.28,24.14,24.24,440300.0,22.0666,22.1121,21.9846,22.0757,440300.0
2008-04-08 09:30:00,24.06,24.2,23.68,23.75,472600.0,21.9118,22.0393,21.5657,21.6295,472600.0
2008-04-08 10:00:00,23.73,23.84,23.5,23.54,582800.0,21.6112,21.7114,21.4018,21.4382,582800.0
2008-04-08 10:30:00,23.54,23.82,23.39,23.6,349900.0,21.4382,21.6932,21.3016,21.4929,349900.0
2008-04-08 11:00:00,23.6,23.6,23.35,23.36,289900.0,21.4929,21.4929,21.2652,21.2743,289900.0
2008-04-08 11:30:00,23.37,23.6,23.31,23.59,270800.0,21.2834,21.4929,21.2287,21.4837,270800.0
2008-04-08 12:00:00,23.58,23.6,23.49,23.52,189500.0,21.4746,21.4929,21.3927,21.42,189500.0
2008-04-08 12:30:00,23.51,23.57,23.49,23.51,218000.0,21.4109,21.4655,21.3927,21.4109,218000.0
2008-04-08 13:00:00,23.5,23.52,23.21,23.21,312100.0,21.4018,21.42,21.1377,21.1377,312100.0
2008-04-08 13:30:00,23.21,23.36,23.14,23.33,276900.0,21.1377,21.2743,21.0739,21.247,276900.0
2008-04-08 14:00:00,23.33,23.33,23.12,23.2,525500.0,21.247,21.247,21.0557,21.1286,525500.0
2008-04-08 14:30:00,23.21,23.63,23.17,23.53,458800.0,21.1377,21.5202,21.1012,21.4291,458800.0
2008-04-08 15:00:00,23.53,23.61,23.45,23.61,426200.0,21.4291,21.502,21.3562,21.502,426200.0
2008-04-08 15:30:00,23.6,23.68,23.53,23.65,608000.0,21.4929,21.5657,21.4291,21.5384,608000.0
2008-04-09 09:30:00,23.65,23.85,23.06,23.15,407200.0,21.5384,21.7205,21.0011,21.083,407200.0
2008-04-09 10:00:00,23.14,23.26,22.97,23.1,377300.0,21.0739,21.1832,20.9191,21.0375,377300.0
2008-04-09 10:30:00,23.11,23.23,22.91,23.13,299400.0,21.0466,21.1559,20.8645,21.0648,299400.0
2008-04-09 11:00:00,23.14,23.21,22.9,22.99,317100.0,21.0739,21.1377,20.8554,20.9373,317100.0
2008-04-09 11:30:00,23.0,23.13,22.96,23.11,286400.0,20.9464,21.0648,20.91,21.0466,286400.0
2008-04-09 12:00:00,23.11,23.22,23.11,23.13,241900.0,21.0466,21.1468,21.0466,21.0648,241900.0
2008-04-09 12:30:00,23.14,23.14,22.83,22.85,370600.0,21.0739,21.0739,20.7916,20.8098,370600.0
2008-04-09 13:00:00,22.84,23.07,22.83,23.02,198600.0,20.8007,21.0102,20.7916,20.9646,198600.0
2008-04-09 13:30:00,23.01,23.1,22.94,23.03,334400.0,20.9555,21.0375,20.8918,20.9737,334400.0
2008-04-09 14:00:00,23.05,23.19,22.94,23.05,284200.0,20.992,21.1195,20.8918,20.992,284200.0
2008-04-09 14:30:00,23.04,23.06,22.86,22.87,351000.0,20.9829,21.0011,20.8189,20.828,351000.0
2008-04-09 15:00:00,22.88,22.88,22.71,22.74,578000.0,20.8371,20.8371,20.6823,20.7096,578000.0
2008-04-09 15:30:00,22.74,22.89,22.73,22.81,492600.0,20.7096,20.8462,20.7005,20.7734,492600.0
2008-04-10 09:30:00,22.81,23.37,22.76,23.17,319400.0,20.7734,21.2834,20.7279,21.1012,319400.0
2008-04-10 10:00:00,23.17,23.47,23.0,23.44,242600.0,21.1012,21.3745,20.9464,21.3471,242600.0
2008-04-10 10:30:00,23.44,23.64,23.24,23.52,201200.0,21.3471,21.5293,21.165,21.42,201200.0
2008-04-10 11:00:00,23.52,23.56,23.37,23.47,102400.0,21.42,21.4564,21.2834,21.3745,102400.0
2008-04-10 11:30:00,23.47,23.47,23.28,23.35,169400.0,21.3745,21.3745,21.2014,21.2652,169400.0
2008-04-10 12:00:00,23.33,23.4,23.13,23.18,128000.0,21.247,21.3107,21.0648,21.1104,128000.0
2008-04-10 12:30:00,23.17,23.3,23.06,23.07,97000.0,21.1012,21.2196,21.0011,21.0102,97000.0
2008-04-10 13:00:00,23.07,23.19,23.05,23.18,95900.0,21.0102,21.1195,20.992,21.1104,95900.0
2008-04-10 13:30:00,23.18,23.27,23.09,23.09,191900.0,21.1104,21.1923,21.0284,21.0284,191900.0
2008-04-10 14:00:00,23.1,23.14,22.91,22.96,178900.0,21.0375,21.0739,20.8645,20.91,178900.0
2008-04-10 14:30:00,22.96,22.97,22.86,22.96,215500.0,20.91,20.9191,20.8189,20.91,215500.0
2008-04-10 15:00:00,22.97,22.98,22.82,22.91,195400.0,20.9191,20.9282,20.7825,20.8645,195400.0
2008-04-10 15:30:00,22.9,23.05,22.77,23.05,378400.0,20.8554,20.992,20.737,20.992,378400.0
2008-04-11 09:30:00,22.74,22.74,22.27,22.3,261800.0,20.7096,20.7096,20.2816,20.3089,261800.0
2008-04-11 10:00:00,22.3,22.58,22.3,22.54,220300.0,20.3089,20.5639,20.3089,20.5275,220300.0
2008-04-11 10:30:00,22.56,22.95,22.55,22.72,210200.0,20.5457,20.9009,20.5366,20.6914,210200.0
2008-04-11 11:00:00,22.71,22.79,22.57,22.67,65300.0,20.6823,20.7552,20.5548,20.6459,65300.0
2008-04-11 11:30:00,22.67,22.89,22.62,22.84,149900.0,20.6459,20.8462,20.6004,20.8007,149900.0
2008-04-11 12:00:00,22.84,22.85,22.48,22.48,122700.0,20.8007,20.8098,20.4729,20.4729,122700.0
2008-04-11 12:30:00,22.49,22.63,22.49,22.5,62000.0,20.482,20.6095,20.482,20.4911,62000.0
2008-04-11 13:00:00,22.5,22.56,22.45,22.5,79500.0,20.4911,20.5457,20.4455,20.4911,79500.0
2008-04-11 13:30:00,22.49,22.5,22.41,22.45,141200.0,20.482,20.4911,20.4091,20.4455,141200.0
2008-04-11 14:00:00,22.45,22.47,22.35,22.4,170000.0,20.4455,20.4637,20.3545,20.4,170000.0
2008-04-11 14:30:00,22.4,22.51,22.36,22.42,116200.0,20.4,20.5002,20.3636,20.4182,116200.0
2008-04-11 15:00:00,22.41,22.44,22.3,22.43,242300.0,20.4091,20.4364,20.3089,20.4273,242300.0
2008-04-11 15:30:00,22.42,22.44,22.29,22.44,404800.0,20.4182,20.4364,20.2998,20.4364,404800.0
2008-04-14 09:30:00,22.42,22.57,22.06,22.14,323300.0,20.4182,20.5548,20.0904,20.1632,323300.0
2008-04-14 10:00:00,22.14,22.24,21.94,22.04,276300.0,20.1632,20.2543,19.9811,20.0721,276300.0
2008-04-14 10:30:00,22.04,22.45,22.03,22.18,185700.0,20.0721,20.4455,20.063,20.1996,185700.0
2008-04-14 11:00:00,22.17,22.2,21.8,21.85,195800.0,20.1905,20.2179,19.8536,19.8991,195800.0
2008-04-14 11:30:00,21.85,21.89,21.8,21.82,207900.0,19.8991,19.9355,19.8536,19.8718,207900.0
2008-04-14 12:00:00,21.81,21.92,21.59,21.91,247400.0,19.8627,19.9629,19.6623,19.9537,247400.0
2008-04-14 12:30:00,21.91,22.04,21.82,21.98,108400.0,19.9537,20.0721,19.8718,20.0175,108400.0
2008-04-14 13:00:00,21.98,22.02,21.79,21.86,80600.0,20.0175,20.0539,19.8445,19.9082,80600.0
2008-04-14 13:30:00,21.86,21.86,21.65,21.68,108900.0,19.9082,19.9082,19.717,19.7443,108900.0
2008-04-14 14:00:00,21.68,21.72,21.6,21.63,159000.0,19.7443,19.7807,19.6714,19.6987,159000.0
2008-04-14 14:30:00,21.63,21.68,21.56,21.57,159700.0,19.6987,19.7443,19.635,19.6441,159700.0
2008-04-14 15:00:00,21.58,21.77,21.57,21.73,308500.0,19.6532,19.8262,19.6441,19.7898,308500.0
2008-04-14 15:30:00,21.73,21.86,21.69,21.82,671200.0,19.7898,19.9082,19.7534,19.8718,671200.0
2008-04-15 09:30:00,22.05,22.5,21.6,21.6,339500.0,20.0812,20.4911,19.6714,19.6714,339500.0
2008-04-15 10:00:00,21.61,21.73,21.45,21.64,254100.0,19.6805,19.7898,19.5348,19.7079,254100.0
2008-04-15 10:30:00,21.66,21.88,21.61,21.68,202800.0,19.7261,19.9264,19.6805,19.7443,202800.0
2008-04-15 11:00:00,21.68,21.89,21.57,21.86,181700.0,19.7443,19.9355,19.6441,19.9082,181700.0
2008-04-15 11:30:00,21.87,21.87,21.7,21.77,123100.0,19.9173,19.9173,19.7625,19.8262,123100.0
2008-04-15 12:00:00,21.78,21.79,21.72,21.79,90100.0,19.8354,19.8445,19.7807,19.8445,90100.0
2008-04-15 12:30:00,21.78,21.91,21.78,21.82,113100.0,19.8354,19.9537,19.8354,19.8718,113100.0
2008-04-15 13:00:00,21.82,22.02,21.82,21.98,149600.0,19.8718,20.0539,19.8718,20.0175,149600.0
2008-04-15 13:30:00,21.98,22.19,21.87,22.13,121200.0,20.0175,20.2087,19.9173,20.1541,121200.0
2008-04-15 14:00:00,22.13,22.14,22.03,22.07,116800.0,20.1541,20.1632,20.063,20.0995,116800.0
2008-04-15 14:30:00,22.07,22.28,22.06,22.08,203800.0,20.0995,20.2907,20.0904,20.1086,203800.0
2008-04-15 15:00:00,22.08,22.25,22.07,22.22,261900.0,20.1086,20.2634,20.0995,20.2361,261900.0
2008-04-15 15:30:00,22.22,22.34,22.07,22.25,334900.0,20.2361,20.3454,20.0995,20.2634,334900.0
2008-04-16 09:30:00,22.39,23.08,22.15,23.05,407000.0,20.3909,21.0193,20.1723,20.992,407000.0
2008-04-16 10:00:00,23.05,23.25,22.77,23.23,268300.0,20.992,21.1741,20.737,21.1559,268300.0
2008-04-16 10:30:00,23.24,23.44,23.13,23.42,202500.0,21.165,21.3471,21.0648,21.3289,202500.0
2008-04-16 11:00:00,23.42,23.44,23.11,23.39,192800.0,21.3289,21.3471,21.0466,21.3016,192800.0
2008-04-16 11:30:00,23.38,23.46,23.2,23.24,143700.0,21.2925,21.3654,21.1286,21.165,143700.0
2008-04-16 12:00:00,23.23,23.5,22.51,23.48,145900.0,21.1559,21.4018,20.5002,21.3836,145900.0
2008-04-16 12:30:00,23.49,23.54,23.3,23.41,160500.0,21.3927,21.4382,21.2196,21.3198,160500.0
2008-04-16 13:00:00,23.41,23.43,23.3,23.34,127700.0,21.3198,21.338,21.2196,21.2561,127700.0
2008-04-16 13:30:00,23.36,23.39,23.16,23.25,171700.0,21.2743,21.3016,21.0921,21.1741,171700.0
2008-04-16 14:00:00,23.23,23.26,23.0,23.1,241400.0,21.1559,21.1832,20.9464,21.0375,241400.0
2008-04-16 14:30:00,23.1,23.3,23.05,23.28,207200.0,21.0375,21.2196,20.992,21.2014,207200.0
2008-04-16 15:00:00,23.28,23.49,23.24,23.45,258300.0,21.2014,21.3927,21.165,21.3562,258300.0
2008-04-16 15:30:00,23.45,23.64,23.35,23.61,620400.0,21.3562,21.5293,21.2652,21.502,620400.0
2008-04-17 09:30:00,23.44,23.46,23.14,23.34,216900.0,21.3471,21.3654,21.0739,21.2561,216900.0
2008-04-17 10:00:00,23.34,23.61,22.96,23.47,256900.0,21.2561,21.502,20.91,21.3745,256900.0
2008-04-17 10:30:00,23.46,23.7,23.35,23.57,172400.0,21.3654,21.5839,21.2652,21.4655,172400.0
2008-04-17 11:00:00,23.57,23.59,23.3,23.32,134400.0,21.4655,21.4837,21.2196,21.2379,134400.0
2008-04-17 11:30:00,23.32,23.45,23.28,23.28,60300.0,21.2379,21.3562,21.2014,21.2014,60300.0
2008-04-17 12:00:00,23.27,23.29,23.05,23.06,117200.0,21.1923,21.2105,20.992,21.0011,117200.0
2008-04-17 12:30:00,23.05,23.23,23.0,23.22,146400.0,20.992,21.1559,20.9464,21.1468,146400.0
2008-04-17 13:00:00,23.22,23.34,23.09,23.33,270400.0,21.1468,21.2561,21.0284,21.247,270400.0
2008-04-17 13:30:00,23.34,23.44,23.25,23.35,273400.0,21.2561,21.3471,21.1741,21.2652,273400.0
2008-04-17 14:00:00,23.35,23.41,23.27,23.41,174700.0,21.2652,21.3198,21.1923,21.3198,174700.0
2008-04-17 14:30:00,23.41,23.59,23.4,23.44,203800.0,21.3198,21.4837,21.3107,21.3471,203800.0
2008-04-17 15:00:00,23.45,23.62,23.42,23.56,240100.0,21.3562,21.5111,21.3289,21.4564,240100.0
2008-04-17 15:30:00,23.57,23.75,23.53,23.59,398500.0,21.4655,21.6295,21.4291,21.4837,398500.0
2008-04-18 09:30:00,24.02,24.32,23.8,24.01,541500.0,21.8754,22.1486,21.675,21.8662,541500.0
2008-04-18 10:00:00,24.0,24.02,23.52,23.52,341400.0,21.8571,21.8754,21.42,21.42,341400.0
2008-04-18 10:30:00,23.53,23.77,23.38,23.76,302000.0,21.4291,21.6477,21.2925,21.6386,302000.0
2008-04-18 11:00:00,23.76,23.89,23.59,23.81,164200.0,21.6386,21.757,21.4837,21.6841,164200.0
2008-04-18 11:30:00,23.84,24.04,23.77,23.96,127600.0,21.7114,21.8936,21.6477,21.8207,127600.0
2008-04-18 12:00:00,23.98,24.04,23.88,23.98,135800.0,21.8389,21.8936,21.7479,21.8389,135800.0
2008-04-18 12:30:00,23.98,23.99,23.71,23.76,172900.0,21.8389,21.848,21.593,21.6386,172900.0
2008-04-18 13:00:00,23.78,23.91,23.77,23.88,115900.0,21.6568,21.7752,21.6477,21.7479,115900.0
2008-04-18 13:30:00,23.9,23.99,23.89,23.92,117300.0,21.7661,21.848,21.757,21.7843,117300.0
2008-04-18 14:00:00,23.93,23.93,23.63,23.7,183100.0,21.7934,21.7934,21.5202,21.5839,183100.0
2008-04-18 14:30:00,23.69,23.88,23.68,23.73,149100.0,21.5748,21.7479,21.5657,21.6112,149100.0
2008-04-18 15:00:00,23.72,23.85,23.62,23.64,242100.0,21.6021,21.7205,21.5111,21.5293,242100.0
2008-04-18 15:30:00,23.64,23.86,23.64,23.77,493900.0,21.5293,21.7296,21.5293,21.6477,493900.0
2008-04-21 09:30:00,23.54,23.81,23.38,23.54,199100.0,21.4382,21.6841,21.2925,21.4382,199100.0
2008-04-21 10:00:00,23.52,23.55,23.24,23.27,148400.0,21.42,21.4473,21.165,21.1923,148400.0
2008-04-21 10:30:00,23.29,23.51,23.24,23.33,186400.0,21.2105,21.4109,21.165,21.247,186400.0
2008-04-21 11:00:00,23.32,23.56,23.3,23.5,112400.0,21.2379,21.4564,21.2196,21.4018,112400.0
2008-04-21 11:30:00,23.51,23.65,23.5,23.51,76800.0,21.4109,21.5384,21.4018,21.4109,76800.0
2008-04-21 12:00:00,23.51,23.6,23.49,23.56,62800.0,21.4109,21.4929,21.3927,21.4564,62800.0
2008-04-21 12:30:00,23.56,23.8,23.53,23.75,116000.0,21.4564,21.675,21.4291,21.6295,116000.0
2008-04-21 13:00:00,23.76,23.95,23.74,23.8,154100.0,21.6386,21.8116,21.6204,21.675,154100.0
2008-04-21 13:30:00,23.81,23.81,23.63,23.73,105200.0,21.6841,21.6841,21.5202,21.6112,105200.0
2008-04-21 14:00:00,23.73,23.74,23.59,23.68,123700.0,21.6112,21.6204,21.4837,21.5657,123700.0
2008-04-21 14:30:00,23.68,23.83,23.65,23.68,247500.0,21.5657,21.7023,21.5384,21.5657,247500.0
2008-04-21 15:00:00,23.68,23.86,23.66,23.79,241400.0,21.5657,21.7296,21.5475,21.6659,241400.0
2008-04-21 15:30:00,23.77,23.81,23.66,23.73,384900.0,21.6477,21.6841,21.5475,21.6112,384900.0
2008-04-22 09:30:00,23.61,23.7,23.11,23.15,273500.0,21.502,21.5839,21.0466,21.083,273500.0
2008-04-22 10:00:00,23.13,24.04,23.13,23.6,512300.0,21.0648,21.8936,21.0648,21.4929,512300.0
2008-04-22 10:30:00,23.57,23.83,23.43,23.82,84600.0,21.4655,21.7023,21.338,21.6932,84600.0
2008-04-22 11:00:00,23.82,24.03,23.69,23.77,135500.0,21.6932,21.8845,21.5748,21.6477,135500.0
2008-04-22 11:30:00,23.77,23.84,23.52,23.62,63700.0,21.6477,21.7114,21.42,21.5111,63700.0
2008-04-22 12:00:00,23.59,23.62,23.44,23.47,101000.0,21.4837,21.5111,21.3471,21.3745,101000.0
2008-04-22 12:30:00,23.47,23.53,23.38,23.43,152300.0,21.3745,21.4291,21.2925,21.338,152300.0
2008-04-22 13:00:00,23.42,23.62,23.42,23.59,87100.0,21.3289,21.5111,21.3289,21.4837,87100.0
2008-04-22 13:30:00,23.6,23.64,23.51,23.53,111000.0,21.4929,21.5293,21.4109,21.4291,111000.0
2008-04-22 14:00:00,23.52,23.52,23.4,23.45,122300.0,21.42,21.42,21.3107,21.3562,122300.0
2008-04-22 14:30:00,23.46,23.52,23.21,23.27,228600.0,21.3654,21.42,21.1377,21.1923,228600.0
2008-04-22 15:00:00,23.27,23.39,23.22,23.3,223400.0,21.1923,21.3016,21.1468,21.2196,223400.0
2008-04-22 15:30:00,23.31,23.46,23.18,23.41,425600.0,21.2287,21.3654,21.1104,21.3198,425600.0
2008-04-23 09:30:00,23.62,23.67,22.87,22.94,206800.0,21.5111,21.5566,20.828,20.8918,206800.0
2008-04-23 10:00:00,22.93,23.11,22.86,22.96,216700.0,20.8827,21.0466,20.8189,20.91,216700.0
2008-04-23 10:30:00,22.98,23.07,22.76,22.77,220600.0,20.9282,21.0102,20.7279,20.737,220600.0
2008-04-23 11:00:00,22.78,22.8,22.59,22.63,205300.0,20.7461,20.7643,20.573,20.6095,205300.0
2008-04-23 11:30:00,22.63,22.65,22.31,22.33,245300.0,20.6095,20.6277,20.318,20.3362,245300.0
2008-04-23 12:00:00,22.33,22.33,22.0,22.01,378400.0,20.3362,20.3362,20.0357,20.0448,378400.0
2008-04-23 12:30:00,22.01,22.22,21.92,22.07,491400.0,20.0448,20.2361,19.9629,20.0995,491400.0
2008-04-23 13:00:00,22.07,22.23,22.0,22.22,202700.0,20.0995,20.2452,20.0357,20.2361,202700.0
2008-04-23 13:30:00,22.22,22.23,21.95,22.15,138000.0,20.2361,20.2452,19.9902,20.1723,138000.0
2008-04-23 14:00:00,22.16,22.23,21.95,22.01,335600.0,20.1814,20.2452,19.9902,20.0448,335600.0
2008-04-23 14:30:00,22.02,22.2,22.02,22.15,275300.0,20.0539,20.2179,20.0539,20.1723,275300.0
2008-04-23 15:00:00,22.15,22.31,21.86,21.87,436800.0,20.1723,20.318,19.9082,19.9173,436800.0
2008-04-23 15:30:00,21.87,22.07,21.84,22.05,886800.0,19.9173,20.0995,19.89,20.0812,886800.0
2008-04-24 09:30:00,22.0,22.5,22.0,22.26,246300.0,20.0357,20.4911,20.0357,20.2725,246300.0
2008-04-24 10:00:00,22.27,22.27,21.52,21.6,665300.0,20.2816,20.2816,19.5986,19.6714,665300.0
2008-04-24 10:30:00,21.6,21.89,21.59,21.65,276800.0,19.6714,19.9355,19.6623,19.717,276800.0
2008-04-24 11:00:00,21.67,22.18,21.58,22.18,603000.0,19.7352,20.1996,19.6532,20.1996,603000.0
2008-04-24 11:30:00,22.18,22.62,22.16,22.47,565000.0,20.1996,20.6004,20.1814,20.4637,565000.0
2008-04-24 12:00:00,22.47,22.75,22.45,22.6,342300.0,20.4637,20.7187,20.4455,20.5821,342300.0
2008-04-24 12:30:00,22.59,22.87,22.53,22.79,233500.0,20.573,20.828,20.5184,20.7552,233500.0
2008-04-24 13:00:00,22.8,22.99,22.79,22.9,146300.0,20.7643,20.9373,20.7552,20.8554,146300.0
2008-04-24 13:30:00,22.9,23.05,22.86,23.01,156900.0,20.8554,20.992,20.8189,20.9555,156900.0
2008-04-24 14:00:00,23.01,23.27,22.99,23.22,260300.0,20.9555,21.1923,20.9373,21.1468,260300.0
2008-04-24 14:30:00,23.22,23.22,22.94,23.05,372300.0,21.1468,21.1468,20.8918,20.992,372300.0
2008-04-24 15:00:00,23.05,23.21,22.93,23.0,483800.0,20.992,21.1377,20.8827,20.9464,483800.0
2008-04-24 15:30:00,23.0,23.3,22.9,23.15,995400.0,20.9464,21.2196,20.8554,21.083,995400.0
2008-04-25 09:30:00,23.5,23.59,22.83,22.92,324300.0,21.4018,21.4837,20.7916,20.8736,324300.0
2008-04-25 10:00:00,22.93,23.5,22.92,23.21,211400.0,20.8827,21.4018,20.8736,21.1377,211400.0
2008-04-25 10:30:00,23.19,23.27,22.97,23.0,200200.0,21.1195,21.1923,20.9191,20.9464,200200.0
2008-04-25 11:00:00,22.99,23.08,22.78,23.03,223400.0,20.9373,21.0193,20.7461,20.9737,223400.0
2008-04-25 11:30:00,23.03,23.33,22.93,23.3,140900.0,20.9737,21.247,20.8827,21.2196,140900.0
2008-04-25 12:00:00,23.31,23.31,23.13,23.13,87100.0,21.2287,21.2287,21.0648,21.0648,87100.0
2008-04-25 12:30:00,23.12,23.22,23.03,23.09,65700.0,21.0557,21.1468,20.9737,21.0284,65700.0
2008-04-25 13:00:00,23.09,23.17,23.02,23.12,96300.0,21.0284,21.1012,20.9646,21.0557,96300.0
2008-04-25 13:30:00,23.11,23.25,23.03,23.25,71900.0,21.0466,21.1741,20.9737,21.1741,71900.0
2008-04-25 14:00:00,23.25,23.35,23.17,23.3,125300.0,21.1741,21.2652,21.1012,21.2196,125300.0
2008-04-25 14:30:00,23.3,23.39,23.28,23.36,102600.0,21.2196,21.3016,21.2014,21.2743,102600.0
2008-04-25 15:00:00,23.36,23.71,23.33,23.53,248300.0,21.2743,21.593,21.247,21.4291,248300.0
2008-04-25 15:30:00,23.53,23.6,23.42,23.48,445900.0,21.4291,21.4929,21.3289,21.3836,445900.0
2008-04-28 09:30:00,23.4,23.42,22.83,23.18,187600.0,21.3107,21.3289,20.7916,21.1104,187600.0
2008-04-28 10:00:00,23.21,23.3,23.03,23.14,120800.0,21.1377,21.2196,20.9737,21.0739,120800.0
2008-04-28 10:30:00,23.14,23.58,23.12,23.58,118700.0,21.0739,21.4746,21.0557,21.4746,118700.0
2008-04-28 11:00:00,23.58,23.68,23.32,23.39,129800.0,21.4746,21.5657,21.2379,21.3016,129800.0
2008-04-28 11:30:00,23.41,23.55,23.35,23.43,33000.0,21.3198,21.4473,21.2652,21.338,33000.0
2008-04-28 12:00:00,23.44,23.6,23.44,23.6,48200.0,21.3471,21.4929,21.3471,21.4929,48200.0
2008-04-28 12:30:00,23.6,23.71,23.57,23.68,72700.0,21.4929,21.593,21.4655,21.5657,72700.0
2008-04-28 13:00:00,23.68,23.94,23.65,23.93,94600.0,21.5657,21.8025,21.5384,21.7934,94600.0
2008-04-28 13:30:00,23.93,24.09,23.92,24.09,172700.0,21.7934,21.9391,21.7843,21.9391,172700.0
2008-04-28 14:00:00,24.09,24.17,23.97,23.97,162700.0,21.9391,22.012,21.8298,21.8298,162700.0
2008-04-28 14:30:00,23.98,24.14,23.87,23.89,230500.0,21.8389,21.9846,21.7387,21.757,230500.0
2008-04-28 15:00:00,23.89,24.06,23.86,23.9,284900.0,21.757,21.9118,21.7296,21.7661,284900.0
2008-04-28 15:30:00,23.9,23.91,23.73,23.82,470100.0,21.7661,21.7752,21.6112,21.6932,470100.0
2008-04-29 09:30:00,23.55,23.85,23.2,23.31,315000.0,21.4473,21.7205,21.1286,21.2287,315000.0
2008-04-29 10:00:00,23.33,23.5,23.01,23.06,194300.0,21.247,21.4018,20.9555,21.0011,194300.0
2008-04-29 10:30:00,23.05,23.32,23.03,23.31,103400.0,20.992,21.2379,20.9737,21.2287,103400.0
2008-04-29 11:00:00,23.3,23.5,23.19,23.47,104200.0,21.2196,21.4018,21.1195,21.3745,104200.0
2008-04-29 11:30:00,23.48,23.56,23.37,23.4,69400.0,21.3836,21.4564,21.2834,21.3107,69400.0
2008-04-29 12:00:00,23.4,23.5,23.36,23.48,41900.0,21.3107,21.4018,21.2743,21.3836,41900.0
2008-04-29 12:30:00,23.5,23.59,23.42,23.45,75000.0,21.4018,21.4837,21.3289,21.3562,75000.0
2008-04-29 13:00:00,23.45,23.59,23.38,23.5,69500.0,21.3562,21.4837,21.2925,21.4018,69500.0
2008-04-29 13:30:00,23.5,23.61,23.48,23.61,89500.0,21.4018,21.502,21.3836,21.502,89500.0
2008-04-29 14:00:00,23.61,23.63,23.47,23.54,90000.0,21.502,21.5202,21.3745,21.4382,90000.0
2008-04-29 14:30:00,23.55,23.65,23.46,23.62,119700.0,21.4473,21.5384,21.3654,21.5111,119700.0
2008-04-29 15:00:00,23.62,23.65,23.52,23.56,142700.0,21.5111,21.5384,21.42,21.4564,142700.0
2008-04-29 15:30:00,23.55,23.55,23.42,23.5,213400.0,21.4473,21.4473,21.3289,21.4018,213400.0
2008-04-30 09:30:00,23.73,23.75,23.23,23.27,193400.0,21.6112,21.6295,21.1559,21.1923,193400.0
2008-04-30 10:00:00,23.27,23.38,23.06,23.12,126400.0,21.1923,21.2925,21.0011,21.0557,126400.0
2008-04-30 10:30:00,23.15,23.28,23.04,23.15,157400.0,21.083,21.2014,20.9829,21.083,157400.0
2008-04-30 11:00:00,23.15,23.22,23.13,23.19,81000.0,21.083,21.1468,21.0648,21.1195,81000.0
2008-04-30 11:30:00,23.18,23.34,23.17,23.31,104800.0,21.1104,21.2561,21.1012,21.2287,104800.0
2008-04-30 12:00:00,23.31,23.46,23.26,23.39,169500.0,21.2287,21.3654,21.1832,21.3016,169500.0
2008-04-30 12:30:00,23.4,23.41,23.26,23.27,114000.0,21.3107,21.3198,21.1832,21.1923,114000.0
2008-04-30 13:00:00,23.28,23.32,23.25,23.29,65900.0,21.2014,21.2379,21.1741,21.2105,65900.0
2008-04-30 13:30:00,23.28,23.35,23.2,23.26,53700.0,21.2014,21.2652,21.1286,21.1832,53700.0
2008-04-30 14:00:00,23.26,23.54,23.01,23.36,290600.0,21.1832,21.4382,20.9555,21.2743,290600.0
2008-04-30 14:30:00,23.36,23.38,22.76,22.8,277500.0,21.2743,21.2925,20.7279,20.7643,277500.0
2008-04-30 15:00:00,22.81,23.02,22.76,22.8,313700.0,20.7734,20.9646,20.7279,20.7643,313700.0
2008-04-30 15:30:00,22.8,22.84,22.62,22.67,487700.0,20.7643,20.8007,20.6004,20.6459,487700.0
2008-05-01 09:30:00,22.59,23.03,22.35,22.89,211500.0,20.573,20.9737,20.3545,20.8462,211500.0
2008-05-01 10:00:00,22.9,23.31,22.89,23.1,193300.0,20.8554,21.2287,20.8462,21.0375,193300.0
2008-05-01 10:30:00,23.11,23.44,22.94,23.44,201200.0,21.0466,21.3471,20.8918,21.3471,201200.0
2008-05-01 11:00:00,23.41,23.69,23.4,23.6,274600.0,21.3198,21.5748,21.3107,21.4929,274600.0
2008-05-01 11:30:00,23.61,24.0,23.6,23.79,307100.0,21.502,21.8571,21.4929,21.6659,307100.0
2008-05-01 12:00:00,23.79,24.12,23.79,24.02,232200.0,21.6659,21.9664,21.6659,21.8754,232200.0
2008-05-01 12:30:00,24.03,24.23,23.98,24.03,321100.0,21.8845,22.0666,21.8389,21.8845,321100.0
2008-05-01 13:00:00,24.03,24.09,23.79,23.91,235800.0,21.8845,21.9391,21.6659,21.7752,235800.0
2008-05-01 13:30:00,23.93,23.95,23.5,23.59,236700.0,21.7934,21.8116,21.4018,21.4837,236700.0
2008-05-01 14:00:00,23.59,23.87,23.52,23.77,175300.0,21.4837,21.7387,21.42,21.6477,175300.0
2008-05-01 14:30:00,23.77,24.03,23.77,23.95,224200.0,21.6477,21.8845,21.6477,21.8116,224200.0
2008-05-01 15:00:00,23.96,24.13,23.94,24.05,350900.0,21.8207,21.9755,21.8025,21.9027,350900.0
2008-05-01 15:30:00,24.05,24.15,23.97,24.04,539300.0,21.9027,21.9937,21.8298,21.8936,539300.0
2008-05-02 09:30:00,24.25,24.67,23.85,24.42,341800.0,22.0848,22.4673,21.7205,22.2396,341800.0
2008-05-02 10:00:00,24.44,24.63,24.31,24.32,187900.0,22.2579,22.4309,22.1395,22.1486,187900.0
2008-05-02 10:30:00,24.31,24.4,24.04,24.13,133000.0,22.1395,22.2214,21.8936,21.9755,133000.0
2008-05-02 11:00:00,24.12,24.35,24.0,24.13,135900.0,21.9664,22.1759,21.8571,21.9755,135900.0
2008-05-02 11:30:00,24.15,24.26,23.88,24.03,155700.0,21.9937,22.0939,21.7479,21.8845,155700.0
2008-05-02 12:00:00,24.04,24.14,23.91,24.03,71100.0,21.8936,21.9846,21.7752,21.8845,71100.0
2008-05-02 12:30:00,24.04,24.04,23.82,23.93,81600.0,21.8936,21.8936,21.6932,21.7934,81600.0
2008-05-02 13:00:00,23.94,24.01,23.82,23.99,72200.0,21.8025,21.8662,21.6932,21.848,72200.0
2008-05-02 13:30:00,23.99,24.01,23.8,23.89,93000.0,21.848,21.8662,21.675,21.757,93000.0
2008-05-02 14:00:00,23.87,24.0,23.72,23.82,132400.0,21.7387,21.8571,21.6021,21.6932,132400.0
2008-05-02 14:30:00,23.81,23.91,23.73,23.78,101800.0,21.6841,21.7752,21.6112,21.6568,101800.0
2008-05-02 15:00:00,23.76,24.02,23.76,23.94,166600.0,21.6386,21.8754,21.6386,21.8025,166600.0
2008-05-02 15:30:00,23.94,23.95,23.83,23.88,262400.0,21.8025,21.8116,21.7023,21.7479,262400.0
2008-05-05 09:30:00,23.7,24.13,23.58,23.78,254700.0,21.5839,21.9755,21.4746,21.6568,254700.0
2008-05-05 10:00:00,23.8,24.2,23.75,23.99,299100.0,21.675,22.0393,21.6295,21.848,299100.0
2008-05-05 10:30:00,24.01,24.5,23.98,24.07,296500.0,21.8662,22.3125,21.8389,21.9209,296500.0
2008-05-05 11:00:00,24.07,24.42,24.05,24.38,221300.0,21.9209,22.2396,21.9027,22.2032,221300.0
2008-05-05 11:30:00,24.36,24.56,24.31,24.48,216100.0,22.185,22.3671,22.1395,22.2943,216100.0
2008-05-05 12:00:00,24.48,24.72,24.44,24.69,298500.0,22.2943,22.5129,22.2579,22.4855,298500.0
2008-05-05 12:30:00,24.69,24.84,24.65,24.7,304600.0,22.4855,22.6221,22.4491,22.4946,304600.0
2008-05-05 13:00:00,24.69,24.75,24.63,24.69,155300.0,22.4855,22.5402,22.4309,22.4855,155300.0
2008-05-05 13:30:00,24.68,24.74,24.59,24.68,217200.0,22.4764,22.5311,22.3945,22.4764,217200.0
2008-05-05 14:00:00,24.68,24.94,24.65,24.93,425900.0,22.4764,22.7132,22.4491,22.7041,425900.0
2008-05-05 14:30:00,24.93,24.95,24.77,24.94,424300.0,22.7041,22.7223,22.5584,22.7132,424300.0
2008-05-05 15:00:00,24.94,25.02,24.79,24.79,560200.0,22.7132,22.7861,22.5766,22.5766,560200.0
2008-05-05 15:30:00,24.8,24.87,24.68,24.79,1135600.0,22.5857,22.6495,22.4764,22.5766,1135600.0
2008-05-06 09:30:00,24.37,24.46,23.88,24.03,624600.0,22.1941,22.2761,21.7479,21.8845,624600.0
2008-05-06 10:00:00,24.05,24.08,23.72,23.77,508500.0,21.9027,21.93,21.6021,21.6477,508500.0
2008-05-06 10:30:00,23.77,23.92,23.55,23.9,463600.0,21.6477,21.7843,21.4473,21.7661,463600.0
2008-05-06 11:00:00,23.89,24.26,23.84,24.23,327500.0,21.757,22.0939,21.7114,22.0666,327500.0
2008-05-06 11:30:00,24.22,24.39,24.14,24.37,218500.0,22.0575,22.2123,21.9846,22.1941,218500.0
2008-05-06 12:00:00,24.37,24.64,24.36,24.38,261900.0,22.1941,22.44,22.185,22.2032,261900.0
2008-05-06 12:30:00,24.37,24.6,24.35,24.56,177000.0,22.1941,22.4036,22.1759,22.3671,177000.0
2008-05-06 13:00:00,24.56,24.94,24.56,24.93,389700.0,22.3671,22.7132,22.3671,22.7041,389700.0
2008-05-06 13:30:00,24.92,24.96,24.68,24.84,316200.0,22.695,22.7314,22.4764,22.6221,316200.0
2008-05-06 14:00:00,24.85,24.9,24.7,24.79,514800.0,22.6312,22.6768,22.4946,22.5766,514800.0
2008-05-06 14:30:00,24.79,24.93,24.72,24.93,303800.0,22.5766,22.7041,22.5129,22.7041,303800.0
2008-05-06 15:00:00,24.94,25.02,24.91,25.01,474900.0,22.7132,22.7861,22.6859,22.777,474900.0
2008-05-06 15:30:00,25.01,25.17,24.97,25.05,827500.0,22.777,22.9227,22.7405,22.8134,827500.0
2008-05-07 09:30:00,24.97,25.28,24.85,25.0,339000.0,22.7405,23.0229,22.6312,22.7679,339000.0
2008-05-07 10:00:00,25.0,25.09,24.71,24.94,371900.0,22.7679,22.8498,22.5037,22.7132,371900.0
2008-05-07 10:30:00,24.95,25.05,24.8,24.83,258700.0,22.7223,22.8134,22.5857,22.613,258700.0
2008-05-07 11:00:00,24.81,24.95,24.55,24.59,176100.0,22.5948,22.7223,22.358,22.3945,176100.0
2008-05-07 11:30:00,24.58,24.69,24.5,24.53,268000.0,22.3854,22.4855,22.3125,22.3398,268000.0
2008-05-07 12:00:00,24.53,24.62,24.4,24.47,234800.0,22.3398,22.4218,22.2214,22.2852,234800.0
2008-05-07 12:30:00,24.47,24.55,24.39,24.54,115700.0,22.2852,22.358,22.2123,22.3489,115700.0
2008-05-07 13:00:00,24.55,24.55,24.29,24.38,250100.0,22.358,22.358,22.1212,22.2032,250100.0
2008-05-07 13:30:00,24.38,24.52,24.31,24.39,161400.0,22.2032,22.3307,22.1395,22.2123,161400.0
2008-05-07 14:00:00,24.39,24.42,24.22,24.23,176300.0,22.2123,22.2396,22.0575,22.0666,176300.0
2008-05-07 14:30:00,24.23,24.26,24.04,24.14,193000.0,22.0666,22.0939,21.8936,21.9846,193000.0
2008-05-07 15:00:00,24.14,24.19,23.8,23.84,437600.0,21.9846,22.0302,21.675,21.7114,437600.0
2008-05-07 15:30:00,23.84,24.04,23.81,23.87,702100.0,21.7114,21.8936,21.6841,21.7387,702100.0
2008-05-08 09:30:00,23.96,24.11,23.61,23.86,233900.0,21.8207,21.9573,21.502,21.7296,233900.0
2008-05-08 10:00:00,23.86,23.86,23.37,23.6,238000.0,21.7296,21.7296,21.2834,21.4929,238000.0
2008-05-08 10:30:00,23.58,23.66,23.36,23.51,230100.0,21.4746,21.5475,21.2743,21.4109,230100.0
2008-05-08 11:00:00,23.52,23.77,23.49,23.7,175000.0,21.42,21.6477,21.3927,21.5839,175000.0
2008-05-08 11:30:00,23.71,23.89,23.63,23.8,176300.0,21.593,21.757,21.5202,21.675,176300.0
2008-05-08 12:00:00,23.78,23.87,23.54,23.61,105800.0,21.6568,21.7387,21.4382,21.502,105800.0
2008-05-08 12:30:00,23.6,23.67,23.25,23.45,140000.0,21.4929,21.5566,21.1741,21.3562,140000.0
2008-05-08 13:00:00,23.48,23.64,23.32,23.56,159700.0,21.3836,21.5293,21.2379,21.4564,159700.0
2008-05-08 13:30:00,23.58,23.7,23.38,23.66,306700.0,21.4746,21.5839,21.2925,21.5475,306700.0
2008-05-08 14:00:00,23.67,23.7,23.42,23.43,185700.0,21.5566,21.5839,21.3289,21.338,185700.0
2008-05-08 14:30:00,23.44,23.5,23.21,23.23,201400.0,21.3471,21.4018,21.1377,21.1559,201400.0
2008-05-08 15:00:00,23.25,23.38,23.21,23.32,268800.0,21.1741,21.2925,21.1377,21.2379,268800.0
2008-05-08 15:30:00,23.32,23.42,23.18,23.36,652300.0,21.2379,21.3289,21.1104,21.2743,652300.0
2008-05-09 09:30:00,23.26,23.74,23.15,23.32,234600.0,21.1832,21.6204,21.083,21.2379,234600.0
2008-05-09 10:00:00,23.32,23.63,23.09,23.26,330000.0,21.2379,21.5202,21.0284,21.1832,330000.0
2008-05-09 10:30:00,23.24,23.49,23.15,23.26,136500.0,21.165,21.3927,21.083,21.1832,136500.0
2008-05-09 11:00:00,23.26,23.34,23.08,23.15,423400.0,21.1832,21.2561,21.0193,21.083,423400.0
2008-05-09 11:30:00,23.14,23.17,23.05,23.13,115700.0,21.0739,21.1012,20.992,21.0648,115700.0
2008-05-09 12:00:00,23.11,23.11,23.01,23.09,121600.0,21.0466,21.0466,20.9555,21.0284,121600.0
2008-05-09 12:30:00,23.07,23.19,23.07,23.18,89700.0,21.0102,21.1195,21.0102,21.1104,89700.0
2008-05-09 13:00:00,23.16,23.18,23.0,23.01,87800.0,21.0921,21.1104,20.9464,20.9555,87800.0
2008-05-09 13:30:00,23.01,23.02,22.84,22.92,152000.0,20.9555,20.9646,20.8007,20.8736,152000.0
2008-05-09 14:00:00,22.92,22.93,22.8,22.8,241000.0,20.8736,20.8827,20.7643,20.7643,241000.0
2008-05-09 14:30:00,22.8,22.85,22.61,22.79,445000.0,20.7643,20.8098,20.5912,20.7552,445000.0
2008-05-09 15:00:00,22.79,22.82,22.66,22.82,352000.0,20.7552,20.7825,20.6368,20.7825,352000.0
2008-05-09 15:30:00,22.82,22.94,22.74,22.87,650300.0,20.7825,20.8918,20.7096,20.828,650300.0
2008-05-12 09:30:00,23.07,23.35,22.8,23.07,190900.0,21.0102,21.2652,20.7643,21.0102,190900.0
2008-05-12 10:00:00,23.07,23.07,22.65,22.84,170200.0,21.0102,21.0102,20.6277,20.8007,170200.0
2008-05-12 10:30:00,22.84,23.09,22.83,22.95,117200.0,20.8007,21.0284,20.7916,20.9009,117200.0
2008-05-12 11:00:00,22.97,23.15,22.92,23.15,79300.0,20.9191,21.083,20.8736,21.083,79300.0
2008-05-12 11:30:00,23.13,23.33,23.03,23.31,83700.0,21.0648,21.247,20.9737,21.2287,83700.0
2008-05-12 12:00:00,23.29,23.34,23.25,23.33,69900.0,21.2105,21.2561,21.1741,21.247,69900.0
2008-05-12 12:30:00,23.29,23.32,23.18,23.25,45300.0,21.2105,21.2379,21.1104,21.1741,45300.0
2008-05-12 13:00:00,23.25,23.26,23.12,23.15,40000.0,21.1741,21.1832,21.0557,21.083,40000.0
2008-05-12 13:30:00,23.15,23.17,22.95,23.05,92000.0,21.083,21.1012,20.9009,20.992,92000.0
2008-05-12 14:00:00,23.05,23.25,23.0,23.22,115900.0,20.992,21.1741,20.9464,21.1468,115900.0
2008-05-12 14:30:00,23.22,23.38,23.21,23.31,132600.0,21.1468,21.2925,21.1377,21.2287,132600.0
2008-05-12 15:00:00,23.31,23.38,23.27,23.29,216300.0,21.2287,21.2925,21.1923,21.2105,216300.0
2008-05-12 15:30:00,23.3,23.4,23.21,23.34,374400.0,21.2196,21.3107,21.1377,21.2561,374400.0
2008-05-13 09:30:00,23.2,23.67,23.17,23.34,371600.0,21.1286,21.5566,21.1012,21.2561,371600.0
2008-05-13 10:00:00,23.36,23.45,23.18,23.2,340900.0,21.2743,21.3562,21.1104,21.1286,340900.0
2008-05-13 10:30:00,23.18,23.36,23.17,23.19,215100.0,21.1104,21.2743,21.1012,21.1195,215100.0
2008-05-13 11:00:00,23.19,23.2,22.85,22.87,249900.0,21.1195,21.1286,20.8098,20.828,249900.0
2008-05-13 11:30:00,22.87,22.9,22.66,22.86,367500.0,20.828,20.8554,20.6368,20.8189,367500.0
2008-05-13 12:00:00,22.85,22.93,22.75,22.91,282400.0,20.8098,20.8827,20.7187,20.8645,282400.0
2008-05-13 12:30:00,22.9,23.02,22.89,22.93,148400.0,20.8554,20.9646,20.8462,20.8827,148400.0
2008-05-13 13:00:00,22.94,22.98,22.84,22.95,140000.0,20.8918,20.9282,20.8007,20.9009,140000.0
2008-05-13 13:30:00,22.95,23.03,22.87,22.92,139100.0,20.9009,20.9737,20.828,20.8736,139100.0
2008-05-13 14:00:00,22.92,22.98,22.86,22.97,217600.0,20.8736,20.9282,20.8189,20.9191,217600.0
2008-05-13 14:30:00,22.98,23.21,22.94,23.14,474800.0,20.9282,21.1377,20.8918,21.0739,474800.0
2008-05-13 15:00:00,23.13,23.27,23.08,23.14,343100.0,21.0648,21.1923,21.0193,21.0739,343100.0
2008-05-13 15:30:00,23.12,23.23,23.04,23.2,378200.0,21.0557,21.1559,20.9829,21.1286,378200.0
2008-05-14 09:30:00,23.3,24.05,23.3,24.05,607600.0,21.2196,21.9027,21.2196,21.9027,607600.0
2008-05-14 10:00:00,24.03,24.22,23.83,24.17,495000.0,21.8845,22.0575,21.7023,22.012,495000.0
2008-05-14 10:30:00,24.18,24.19,23.89,24.01,441400.0,22.0211,22.0302,21.757,21.8662,441400.0
2008-05-14 11:00:00,24.03,24.12,23.93,23.98,222100.0,21.8845,21.9664,21.7934,21.8389,222100.0
2008-05-14 11:30:00,23.99,24.0,23.81,23.82,210300.0,21.848,21.8571,21.6841,21.6932,210300.0
2008-05-14 12:00:00,23.84,24.0,23.81,23.91,187000.0,21.7114,21.8571,21.6841,21.7752,187000.0
2008-05-14 12:30:00,23.91,24.04,23.9,24.0,194300.0,21.7752,21.8936,21.7661,21.8571,194300.0
2008-05-14 13:00:00,24.0,24.01,23.92,23.94,202500.0,21.8571,21.8662,21.7843,21.8025,202500.0
2008-05-14 13:30:00,23.93,24.03,23.88,23.97,192600.0,21.7934,21.8845,21.7479,21.8298,192600.0
2008-05-14 14:00:00,23.99,24.01,23.91,23.93,195300.0,21.848,21.8662,21.7752,21.7934,195300.0
2008-05-14 14:30:00,23.94,23.99,23.82,23.9,242800.0,21.8025,21.848,21.6932,21.7661,242800.0
2008-05-14 15:00:00,23.89,23.92,23.61,23.68,341500.0,21.757,21.7843,21.502,21.5657,341500.0
2008-05-14 15:30:00,23.69,23.77,23.52,23.71,520900.0,21.5748,21.6477,21.42,21.593,520900.0
2008-05-15 09:30:00,23.8,24.01,23.77,23.95,301400.0,21.675,21.8662,21.6477,21.8116,301400.0
2008-05-15 10:00:00,23.95,24.5,23.94,24.33,600700.0,21.8116,22.3125,21.8025,22.1577,600700.0
2008-05-15 10:30:00,24.34,24.69,24.3,24.63,374600.0,22.1668,22.4855,22.1304,22.4309,374600.0
2008-05-15 11:00:00,24.62,24.68,24.41,24.42,238900.0,22.4218,22.4764,22.2305,22.2396,238900.0
2008-05-15 11:30:00,24.42,24.59,24.37,24.58,199800.0,22.2396,22.3945,22.1941,22.3854,199800.0
2008-05-15 12:00:00,24.58,24.82,24.58,24.82,265500.0,22.3854,22.6039,22.3854,22.6039,265500.0
2008-05-15 12:30:00,24.83,24.89,24.69,24.82,290400.0,22.613,22.6677,22.4855,22.6039,290400.0
2008-05-15 13:00:00,24.81,24.9,24.68,24.82,235600.0,22.5948,22.6768,22.4764,22.6039,235600.0
2008-05-15 13:30:00,24.81,24.89,24.71,24.74,223400.0,22.5948,22.6677,22.5037,22.5311,223400.0
2008-05-15 14:00:00,24.74,24.76,24.53,24.53,1306200.0,22.5311,22.5493,22.3398,22.3398,1306200.0
2008-05-15 14:30:00,24.54,24.68,24.48,24.63,323800.0,22.3489,22.4764,22.2943,22.4309,323800.0
2008-05-15 15:00:00,24.64,24.71,24.32,24.64,635000.0,22.44,22.5037,22.1486,22.44,635000.0
2008-05-15 15:30:00,24.65,24.88,24.59,24.68,1441800.0,22.4491,22.6586,22.3945,22.4764,1441800.0
2008-05-16 09:30:00,25.4,25.5,24.63,24.63,736500.0,23.1321,23.2232,22.4309,22.4309,736500.0
2008-05-16 10:00:00,24.64,24.69,24.43,24.61,425600.0,22.44,22.4855,22.2487,22.4127,425600.0
2008-05-16 10:30:00,24.63,24.63,24.19,24.21,331700.0,22.4309,22.4309,22.0302,22.0484,331700.0
2008-05-16 11:00:00,24.2,24.42,24.16,24.35,179100.0,22.0393,22.2396,22.0029,22.1759,179100.0
2008-05-16 11:30:00,24.35,24.6,24.35,24.5,206500.0,22.1759,22.4036,22.1759,22.3125,206500.0
2008-05-16 12:00:00,24.5,24.61,24.38,24.53,112300.0,22.3125,22.4127,22.2032,22.3398,112300.0
2008-05-16 12:30:00,24.54,24.76,24.51,24.74,147200.0,22.3489,22.5493,22.3216,22.5311,147200.0
2008-05-16 13:00:00,24.75,24.8,24.67,24.78,181600.0,22.5402,22.5857,22.4673,22.5675,181600.0
2008-05-16 13:30:00,24.78,24.8,24.66,24.76,146600.0,22.5675,22.5857,22.4582,22.5493,146600.0
2008-05-16 14:00:00,24.74,24.83,24.66,24.83,158300.0,22.5311,22.613,22.4582,22.613,158300.0
2008-05-16 14:30:00,24.83,24.89,24.78,24.88,220500.0,22.613,22.6677,22.5675,22.6586,220500.0
2008-05-16 15:00:00,24.88,24.89,24.75,24.79,350400.0,22.6586,22.6677,22.5402,22.5766,350400.0
2008-05-16 15:30:00,24.78,25.03,24.75,24.89,726400.0,22.5675,22.7952,22.5402,22.6677,726400.0
2008-05-19 09:30:00,24.87,25.04,24.7,24.8,236900.0,22.6495,22.8043,22.4946,22.5857,236900.0
2008-05-19 10:00:00,24.78,24.85,24.56,24.72,254800.0,22.5675,22.6312,22.3671,22.5129,254800.0
2008-05-19 10:30:00,24.72,24.77,24.59,24.74,128200.0,22.5129,22.5584,22.3945,22.5311,128200.0
2008-05-19 11:00:00,24.73,24.87,24.73,24.79,105600.0,22.522,22.6495,22.522,22.5766,105600.0
2008-05-19 11:30:00,24.8,24.98,24.8,24.92,118600.0,22.5857,22.7496,22.5857,22.695,118600.0
2008-05-19 12:00:00,24.92,24.95,24.84,24.9,140200.0,22.695,22.7223,22.6221,22.6768,140200.0
2008-05-19 12:30:00,24.91,24.98,24.8,24.86,124400.0,22.6859,22.7496,22.5857,22.6404,124400.0
2008-05-19 13:00:00,24.86,24.88,24.79,24.87,108400.0,22.6404,22.6586,22.5766,22.6495,108400.0
2008-05-19 13:30:00,24.87,24.92,24.71,24.79,157400.0,22.6495,22.695,22.5037,22.5766,157400.0
2008-05-19 14:00:00,24.78,24.86,24.51,24.58,334300.0,22.5675,22.6404,22.3216,22.3854,334300.0
2008-05-19 14:30:00,24.59,24.62,24.47,24.47,266100.0,22.3945,22.4218,22.2852,22.2852,266100.0
2008-05-19 15:00:00,24.49,24.52,24.34,24.34,305300.0,22.3034,22.3307,22.1668,22.1668,305300.0
2008-05-19 15:30:00,24.35,24.47,24.17,24.39,663300.0,22.1759,22.2852,22.012,22.2123,663300.0
2008-05-20 09:30:00,24.04,24.21,23.8,23.82,420300.0,21.8936,22.0484,21.675,21.6932,420300.0
2008-05-20 10:00:00,23.82,23.88,23.69,23.78,376900.0,21.6932,21.7479,21.5748,21.6568,376900.0
2008-05-20 10:30:00,23.79,23.8,23.38,23.5,531800.0,21.6659,21.675,21.2925,21.4018,531800.0
2008-05-20 11:00:00,23.51,23.51,23.31,23.48,343600.0,21.4109,21.4109,21.2287,21.3836,343600.0
2008-05-20 11:30:00,23.48,23.48,23.25,23.32,260000.0,21.3836,21.3836,21.1741,21.2379,260000.0
2008-05-20 12:00:00,23.3,23.45,23.26,23.3,298600.0,21.2196,21.3562,21.1832,21.2196,298600.0
2008-05-20 12:30:00,23.31,23.33,23.17,23.21,186400.0,21.2287,21.247,21.1012,21.1377,186400.0
2008-05-20 13:00:00,23.22,23.27,23.15,23.22,238800.0,21.1468,21.1923,21.083,21.1468,238800.0
2008-05-20 13:30:00,23.22,23.24,23.11,23.11,258300.0,21.1468,21.165,21.0466,21.0466,258300.0
2008-05-20 14:00:00,23.12,23.13,22.97,23.06,398800.0,21.0557,21.0648,20.9191,21.0011,398800.0
2008-05-20 14:30:00,23.07,23.07,22.92,22.92,341100.0,21.0102,21.0102,20.8736,20.8736,341100.0
2008-05-20 15:00:00,22.93,23.07,22.9,23.06,374000.0,20.8827,21.0102,20.8554,21.0011,374000.0
2008-05-20 15:30:00,23.06,23.11,22.95,23.1,644100.0,21.0011,21.0466,20.9009,21.0375,644100.0
2008-05-21 09:30:00,23.16,23.18,22.63,22.69,340200.0,21.0921,21.1104,20.6095,20.6641,340200.0
2008-05-21 10:00:00,22.7,22.96,22.65,22.89,292700.0,20.6732,20.91,20.6277,20.8462,292700.0
2008-05-21 10:30:00,22.87,23.0,22.7,22.7,182100.0,20.828,20.9464,20.6732,20.6732,182100.0
2008-05-21 11:00:00,22.71,22.78,22.54,22.78,136900.0,20.6823,20.7461,20.5275,20.7461,136900.0
2008-05-21 11:30:00,22.77,22.92,22.73,22.87,114700.0,20.737,20.8736,20.7005,20.828,114700.0
2008-05-21 12:00:00,22.87,22.89,22.71,22.75,98800.0,20.828,20.8462,20.6823,20.7187,98800.0
2008-05-21 12:30:00,22.73,22.85,22.62,22.67,157100.0,20.7005,20.8098,20.6004,20.6459,157100.0
2008-05-21 13:00:00,22.68,22.69,22.5,22.52,157300.0,20.655,20.6641,20.4911,20.5093,157300.0
2008-05-21 13:30:00,22.52,22.61,22.5,22.52,211400.0,20.5093,20.5912,20.4911,20.5093,211400.0
2008-05-21 14:00:00,22.5,22.54,22.08,22.18,591100.0,20.4911,20.5275,20.1086,20.1996,591100.0
2008-05-21 14:30:00,22.18,22.23,22.0,22.09,567000.0,20.1996,20.2452,20.0357,20.1177,567000.0
2008-05-21 15:00:00,22.09,22.18,22.02,22.1,361100.0,20.1177,20.1996,20.0539,20.1268,361100.0
2008-05-21 15:30:00,22.1,22.2,21.99,22.05,711100.0,20.1268,20.2179,20.0266,20.0812,711100.0
2008-05-22 09:30:00,22.13,22.47,21.96,22.36,375600.0,20.1541,20.4637,19.9993,20.3636,375600.0
2008-05-22 10:00:00,22.36,22.44,22.21,22.3,379200.0,20.3636,20.4364,20.227,20.3089,379200.0
2008-05-22 10:30:00,22.31,22.41,22.05,22.17,296000.0,20.318,20.4091,20.0812,20.1905,296000.0
2008-05-22 11:00:00,22.18,22.22,21.93,21.96,261700.0,20.1996,20.2361,19.972,19.9993,261700.0
2008-05-22 11:30:00,21.98,22.09,21.83,21.88,178300.0,20.0175,20.1177,19.8809,19.9264,178300.0
2008-05-22 12:00:00,21.87,21.98,21.75,21.95,358500.0,19.9173,20.0175,19.808,19.9902,358500.0
2008-05-22 12:30:00,21.96,22.02,21.88,21.89,190600.0,19.9993,20.0539,19.9264,19.9355,190600.0
2008-05-22 13:00:00,21.89,21.94,21.73,21.73,138300.0,19.9355,19.9811,19.7898,19.7898,138300.0
2008-05-22 13:30:00,21.74,21.92,21.72,21.79,183100.0,19.7989,19.9629,19.7807,19.8445,183100.0
2008-05-22 14:00:00,21.8,21.9,21.63,21.72,253000.0,19.8536,19.9446,19.6987,19.7807,253000.0
2008-05-22 14:30:00,21.71,21.79,21.63,21.69,181400.0,19.7716,19.8445,19.6987,19.7534,181400.0
2008-05-22 15:00:00,21.68,21.75,21.6,21.64,198900.0,19.7443,19.808,19.6714,19.7079,198900.0
2008-05-22 15:30:00,21.63,21.83,21.6,21.83,326100.0,19.6987,19.8809,19.6714,19.8809,326100.0
2008-05-23 09:30:00,21.72,21.79,21.11,21.14,526500.0,19.7807,19.8445,19.2252,19.2525,526500.0
2008-05-23 10:00:00,21.14,21.35,20.72,20.76,695900.0,19.2525,19.4437,18.87,18.9064,695900.0
2008-05-23 10:30:00,20.75,21.0,20.7,21.0,345900.0,18.8973,19.125,18.8518,19.125,345900.0
2008-05-23 11:00:00,20.99,21.01,20.73,20.81,575000.0,19.1159,19.1341,18.8791,18.952,575000.0
2008-05-23 11:30:00,20.8,21.06,20.72,21.06,398300.0,18.9429,19.1796,18.87,19.1796,398300.0
2008-05-23 12:00:00,21.07,21.19,20.85,20.9,306100.0,19.1887,19.298,18.9884,19.0339,306100.0
2008-05-23 12:30:00,20.91,21.0,20.75,20.96,277300.0,19.043,19.125,18.8973,19.0886,277300.0
2008-05-23 13:00:00,20.96,21.16,20.91,21.13,243700.0,19.0886,19.2707,19.043,19.2434,243700.0
2008-05-23 13:30:00,21.13,21.24,20.87,20.91,231500.0,19.2434,19.3436,19.0066,19.043,231500.0
2008-05-23 14:00:00,20.91,21.01,20.88,21.01,181900.0,19.043,19.1341,19.0157,19.1341,181900.0
2008-05-23 14:30:00,21.01,21.14,20.95,21.08,363700.0,19.1341,19.2525,19.0795,19.1979,363700.0
2008-05-23 15:00:00,21.09,21.12,20.98,21.06,416500.0,19.207,19.2343,19.1068,19.1796,416500.0
2008-05-23 15:30:00,21.06,21.14,21.0,21.07,350700.0,19.1796,19.2525,19.125,19.1887,350700.0
2008-05-27 09:30:00,20.94,21.33,20.11,20.97,856800.0,19.0704,19.4255,18.3145,19.0977,856800.0
2008-05-27 10:00:00,20.96,21.6,20.92,21.19,462500.0,19.0886,19.6714,19.0521,19.298,462500.0
2008-05-27 10:30:00,21.18,21.35,20.9,21.32,396300.0,19.2889,19.4437,19.0339,19.4164,396300.0
2008-05-27 11:00:00,21.33,21.38,20.99,21.02,315000.0,19.4255,19.4711,19.1159,19.1432,315000.0
2008-05-27 11:30:00,21.02,21.08,20.91,20.95,173900.0,19.1432,19.1979,19.043,19.0795,173900.0
2008-05-27 12:00:00,20.95,21.06,20.91,21.02,155600.0,19.0795,19.1796,19.043,19.1432,155600.0
2008-05-27 12:30:00,21.03,21.25,21.0,21.22,383300.0,19.1523,19.3527,19.125,19.3254,383300.0
2008-05-27 13:00:00,21.21,21.27,21.15,21.2,191500.0,19.3162,19.3709,19.2616,19.3071,191500.0
2008-05-27 13:30:00,21.19,21.35,21.15,21.34,253500.0,19.298,19.4437,19.2616,19.4346,253500.0
2008-05-27 14:00:00,21.33,21.54,21.29,21.37,248600.0,19.4255,19.6168,19.3891,19.462,248600.0
2008-05-27 14:30:00,21.37,21.49,21.36,21.4,276900.0,19.462,19.5712,19.4529,19.4893,276900.0
2008-05-27 15:00:00,21.4,21.45,21.31,21.33,320800.0,19.4893,19.5348,19.4073,19.4255,320800.0
2008-05-27 15:30:00,21.33,21.41,21.27,21.36,470000.0,19.4255,19.4984,19.3709,19.4529,470000.0
2008-05-28 09:30:00,21.5,22.04,21.5,21.67,591600.0,19.5804,20.0721,19.5804,19.7352,591600.0
2008-05-28 10:00:00,21.66,21.83,21.51,21.77,376000.0,19.7261,19.8809,19.5895,19.8262,376000.0
2008-05-28 10:30:00,21.77,22.04,21.75,22.0,195600.0,19.8262,20.0721,19.808,20.0357,195600.0
2008-05-28 11:00:00,22.02,22.03,21.75,21.78,169800.0,20.0539,20.063,19.808,19.8354,169800.0
2008-05-28 11:30:00,21.81,22.07,21.75,21.86,237500.0,19.8627,20.0995,19.808,19.9082,237500.0
2008-05-28 12:00:00,21.86,21.89,21.7,21.86,124300.0,19.9082,19.9355,19.7625,19.9082,124300.0
2008-05-28 12:30:00,21.85,21.87,21.59,21.67,217000.0,19.8991,19.9173,19.6623,19.7352,217000.0
2008-05-28 13:00:00,21.66,21.7,21.55,21.65,197000.0,19.7261,19.7625,19.6259,19.717,197000.0
2008-05-28 13:30:00,21.65,21.66,21.45,21.47,256300.0,19.717,19.7261,19.5348,19.553,256300.0
2008-05-28 14:00:00,21.48,21.48,21.3,21.3,332400.0,19.5621,19.5621,19.3982,19.3982,332400.0
2008-05-28 14:30:00,21.31,21.53,21.3,21.52,303600.0,19.4073,19.6077,19.3982,19.5986,303600.0
2008-05-28 15:00:00,21.52,21.83,21.45,21.77,399900.0,19.5986,19.8809,19.5348,19.8262,399900.0
2008-05-28 15:30:00,21.77,21.89,21.73,21.81,552300.0,19.8262,19.9355,19.7898,19.8627,552300.0
2008-05-29 09:30:00,21.82,21.82,21.28,21.33,482100.0,19.8718,19.8718,19.38,19.4255,482100.0
2008-05-29 10:00:00,21.33,21.65,21.21,21.45,544700.0,19.4255,19.717,19.3162,19.5348,544700.0
2008-05-29 10:30:00,21.44,21.44,21.08,21.14,411100.0,19.5257,19.5257,19.1979,19.2525,411100.0
2008-05-29 11:00:00,21.15,21.82,20.93,20.94,529200.0,19.2616,19.8718,19.0612,19.0704,529200.0
2008-05-29 11:30:00,20.95,21.21,20.86,21.15,346100.0,19.0795,19.3162,18.9975,19.2616,346100.0
2008-05-29 12:00:00,21.14,21.24,21.03,21.23,336900.0,19.2525,19.3436,19.1523,19.3345,336900.0
2008-05-29 12:30:00,21.22,21.4,21.2,21.21,371000.0,19.3254,19.4893,19.3071,19.3162,371000.0
2008-05-29 13:00:00,21.21,21.26,20.96,20.96,317900.0,19.3162,19.3618,19.0886,19.0886,317900.0
2008-05-29 13:30:00,20.97,21.13,20.94,20.96,334900.0,19.0977,19.2434,19.0704,19.0886,334900.0
2008-05-29 14:00:00,20.96,21.2,20.93,21.19,261100.0,19.0886,19.3071,19.0612,19.298,261100.0
2008-05-29 14:30:00,21.18,21.25,21.08,21.17,175800.0,19.2889,19.3527,19.1979,19.2798,175800.0
2008-05-29 15:00:00,21.17,21.22,21.04,21.07,221900.0,19.2798,19.3254,19.1614,19.1887,221900.0
2008-05-29 15:30:00,21.07,21.12,20.99,21.01,443200.0,19.1887,19.2343,19.1159,19.1341,443200.0
2008-05-30 09:30:00,21.22,21.41,21.01,21.15,250400.0,19.3254,19.4984,19.1341,19.2616,250400.0
2008-05-30 10:00:00,21.16,21.22,20.97,21.19,248800.0,19.2707,19.3254,19.0977,19.298,248800.0
2008-05-30 10:30:00,21.19,21.21,20.87,20.95,276200.0,19.298,19.3162,19.0066,19.0795,276200.0
2008-05-30 11:00:00,20.97,20.98,20.74,20.76,218300.0,19.0977,19.1068,18.8882,18.9064,218300.0
2008-05-30 11:30:00,20.77,20.87,20.72,20.8,224900.0,18.9155,19.0066,18.87,18.9429,224900.0
2008-05-30 12:00:00,20.79,20.83,20.74,20.82,211700.0,18.9337,18.9702,18.8882,18.9611,211700.0
2008-05-30 12:30:00,20.82,20.93,20.82,20.93,169900.0,18.9611,19.0612,18.9611,19.0612,169900.0
2008-05-30 13:00:00,20.93,21.05,20.9,21.05,143500.0,19.0612,19.1705,19.0339,19.1705,143500.0
2008-05-30 13:30:00,21.03,21.1,21.0,21.06,116400.0,19.1523,19.2161,19.125,19.1796,116400.0
2008-05-30 14:00:00,21.04,21.09,20.98,20.99,180700.0,19.1614,19.207,19.1068,19.1159,180700.0
2008-05-30 14:30:00,20.99,21.02,20.94,20.98,150800.0,19.1159,19.1432,19.0704,19.1068,150800.0
2008-05-30 15:00:00,20.98,21.12,20.98,21.11,190100.0,19.1068,19.2343,19.1068,19.2252,190100.0
2008-05-30 15:30:00,21.11,21.14,21.0,21.05,406400.0,19.2252,19.2525,19.125,19.1705,406400.0
2008-06-02 09:30:00,21.01,21.17,20.74,20.78,300400.0,19.1341,19.2798,18.8882,18.9246,300400.0
2008-06-02 10:00:00,20.77,20.92,20.63,20.72,373300.0,18.9155,19.0521,18.788,18.87,373300.0
2008-06-02 10:30:00,20.72,20.75,20.58,20.62,325100.0,18.87,18.8973,18.7425,18.7789,325100.0
2008-06-02 11:00:00,20.61,20.74,20.56,20.72,371100.0,18.7698,18.8882,18.7243,18.87,371100.0
2008-06-02 11:30:00,20.72,20.76,20.68,20.75,352500.0,18.87,18.9064,18.8336,18.8973,352500.0
2008-06-02 12:00:00,20.74,20.75,20.63,20.67,472200.0,18.8882,18.8973,18.788,18.8245,472200.0
2008-06-02 12:30:00,20.68,20.71,20.47,20.53,511200.0,18.8336,18.8609,18.6423,18.697,511200.0
2008-06-02 13:00:00,20.53,20.64,20.51,20.62,716000.0,18.697,18.7971,18.6787,18.7789,716000.0
2008-06-02 13:30:00,20.61,20.67,20.57,20.61,171700.0,18.7698,18.8245,18.7334,18.7698,171700.0
2008-06-02 14:00:00,20.6,20.71,20.6,20.69,202200.0,18.7607,18.8609,18.7607,18.8427,202200.0
2008-06-02 14:30:00,20.69,20.85,20.66,20.81,333800.0,18.8427,18.9884,18.8154,18.952,333800.0
2008-06-02 15:00:00,20.81,20.92,20.81,20.89,357100.0,18.952,19.0521,18.952,19.0248,357100.0
2008-06-02 15:30:00,20.89,20.98,20.84,20.89,530400.0,19.0248,19.1068,18.9793,19.0248,530400.0
2008-06-03 09:30:00,21.39,21.78,21.1,21.3,728400.0,19.4802,19.8354,19.2161,19.3982,728400.0
2008-06-03 10:00:00,21.3,21.58,21.3,21.49,910000.0,19.3982,19.6532,19.3982,19.5712,910000.0
2008-06-03 10:30:00,21.49,21.69,21.33,21.43,701100.0,19.5712,19.7534,19.4255,19.5166,701100.0
2008-06-03 11:00:00,21.42,21.8,21.42,21.79,550600.0,19.5075,19.8536,19.5075,19.8445,550600.0
2008-06-03 11:30:00,21.78,21.98,21.78,21.88,423500.0,19.8354,20.0175,19.8354,19.9264,423500.0
2008-06-03 12:00:00,21.89,21.95,21.72,21.76,390900.0,19.9355,19.9902,19.7807,19.8171,390900.0
2008-06-03 12:30:00,21.76,21.82,21.7,21.73,184700.0,19.8171,19.8718,19.7625,19.7898,184700.0
2008-06-03 13:00:00,21.73,21.75,21.56,21.61,205600.0,19.7898,19.808,19.635,19.6805,205600.0
2008-06-03 13:30:00,21.61,21.61,21.21,21.36,450900.0,19.6805,19.6805,19.3162,19.4529,450900.0
2008-06-03 14:00:00,21.34,21.35,21.16,21.28,404500.0,19.4346,19.4437,19.2707,19.38,404500.0
2008-06-03 14:30:00,21.28,21.3,21.15,21.3,411500.0,19.38,19.3982,19.2616,19.3982,411500.0
2008-06-03 15:00:00,21.3,21.57,21.29,21.48,794100.0,19.3982,19.6441,19.3891,19.5621,794100.0
2008-06-03 15:30:00,21.49,21.8,21.41,21.68,1079300.0,19.5712,19.8536,19.4984,19.7443,1079300.0
2008-06-04 09:30:00,21.51,21.59,21.21,21.26,612500.0,19.5895,19.6623,19.3162,19.3618,612500.0
2008-06-04 10:00:00,21.26,21.49,21.12,21.42,617600.0,19.3618,19.5712,19.2343,19.5075,617600.0
2008-06-04 10:30:00,21.43,21.74,21.36,21.7,374000.0,19.5166,19.7989,19.4529,19.7625,374000.0
2008-06-04 11:00:00,21.7,21.98,21.7,21.82,295700.0,19.7625,20.0175,19.7625,19.8718,295700.0
2008-06-04 11:30:00,21.83,22.0,21.57,21.9,270000.0,19.8809,20.0357,19.6441,19.9446,270000.0
2008-06-04 12:00:00,21.89,21.91,21.84,21.89,176900.0,19.9355,19.9537,19.89,19.9355,176900.0
2008-06-04 12:30:00,21.89,21.9,21.57,21.58,274700.0,19.9355,19.9446,19.6441,19.6532,274700.0
2008-06-04 13:00:00,21.58,21.72,21.58,21.69,113100.0,19.6532,19.7807,19.6532,19.7534,113100.0
2008-06-04 13:30:00,21.69,21.69,21.56,21.59,138700.0,19.7534,19.7534,19.635,19.6623,138700.0
2008-06-04 14:00:00,21.58,21.6,21.31,21.31,366900.0,19.6532,19.6714,19.4073,19.4073,366900.0
2008-06-04 14:30:00,21.32,21.49,21.25,21.25,470200.0,19.4164,19.5712,19.3527,19.3527,470200.0
2008-06-04 15:00:00,21.24,21.33,21.18,21.28,508700.0,19.3436,19.4255,19.2889,19.38,508700.0
2008-06-04 15:30:00,21.27,21.29,21.02,21.02,839900.0,19.3709,19.3891,19.1432,19.1432,839900.0
2008-06-05 09:30:00,21.2,21.21,21.0,21.04,394800.0,19.3071,19.3162,19.125,19.1614,394800.0
2008-06-05 10:00:00,21.04,21.14,20.74,20.75,561700.0,19.1614,19.2525,18.8882,18.8973,561700.0
2008-06-05 10:30:00,20.75,20.86,20.72,20.8,661300.0,18.8973,18.9975,18.87,18.9429,661300.0
2008-06-05 11:00:00,20.79,20.83,20.4,20.4,382900.0,18.9337,18.9702,18.5786,18.5786,382900.0
2008-06-05 11:30:00,20.4,20.47,20.33,20.46,400300.0,18.5786,18.6423,18.5148,18.6332,400300.0
2008-06-05 12:00:00,20.46,20.46,20.23,20.4,412800.0,18.6332,18.6332,18.4237,18.5786,412800.0
2008-06-05 12:30:00,20.4,20.41,20.17,20.17,310400.0,18.5786,18.5877,18.3691,18.3691,310400.0
2008-06-05 13:00:00,20.17,20.2,20.0,20.06,470000.0,18.3691,18.3964,18.2143,18.2689,470000.0
2008-06-05 13:30:00,20.05,20.19,20.02,20.06,793500.0,18.2598,18.3873,18.2325,18.2689,793500.0
2008-06-05 14:00:00,20.06,20.4,19.88,19.91,747100.0,18.2689,18.5786,18.105,18.1323,747100.0
2008-06-05 14:30:00,19.92,20.1,19.79,20.09,772100.0,18.1414,18.3054,18.023,18.2962,772100.0
2008-06-05 15:00:00,20.1,20.24,20.07,20.2,570300.0,18.3054,18.4329,18.278,18.3964,570300.0
2008-06-05 15:30:00,20.19,20.43,20.19,20.42,985800.0,18.3873,18.6059,18.3873,18.5968,985800.0
2008-06-06 09:30:00,20.23,20.29,19.74,19.75,510500.0,18.4237,18.4784,17.9775,17.9866,510500.0
2008-06-06 10:00:00,19.74,19.9,19.63,19.79,527600.0,17.9775,18.1232,17.8773,18.023,527600.0
2008-06-06 10:30:00,19.79,19.84,19.55,19.59,602400.0,18.023,18.0686,17.8045,17.8409,602400.0
2008-06-06 11:00:00,19.59,19.62,19.43,19.52,432200.0,17.8409,17.8682,17.6952,17.7771,432200.0
2008-06-06 11:30:00,19.53,19.71,19.45,19.63,405600.0,17.7862,17.9502,17.7134,17.8773,405600.0
2008-06-06 12:00:00,19.62,19.7,19.54,19.57,196400.0,17.8682,17.9411,17.7954,17.8227,196400.0
2008-06-06 12:30:00,19.57,19.7,19.56,19.62,157600.0,17.8227,17.9411,17.8136,17.8682,157600.0
2008-06-06 13:00:00,19.63,19.63,19.5,19.58,292900.0,17.8773,17.8773,17.7589,17.8318,292900.0
2008-06-06 13:30:00,19.58,19.6,19.5,19.54,222300.0,17.8318,17.85,17.7589,17.7954,222300.0
2008-06-06 14:00:00,19.54,19.54,19.27,19.37,532700.0,17.7954,17.7954,17.5495,17.6405,532700.0
2008-06-06 14:30:00,19.36,19.55,19.25,19.26,357800.0,17.6314,17.8045,17.5312,17.5404,357800.0
2008-06-06 15:00:00,19.26,19.43,19.25,19.27,436600.0,17.5404,17.6952,17.5312,17.5495,436600.0
2008-06-06 15:30:00,19.28,19.33,19.19,19.26,711000.0,17.5586,17.6041,17.4766,17.5404,711000.0
2008-06-09 09:30:00,19.48,19.64,19.16,19.52,250800.0,17.7407,17.8864,17.4493,17.7771,250800.0
2008-06-09 10:00:00,19.55,19.99,19.55,19.73,873000.0,17.8045,18.2052,17.8045,17.9684,873000.0
2008-06-09 10:30:00,19.73,19.77,19.48,19.51,251600.0,17.9684,18.0048,17.7407,17.768,251600.0
2008-06-09 11:00:00,19.49,19.53,19.44,19.45,197800.0,17.7498,17.7862,17.7043,17.7134,197800.0
2008-06-09 11:30:00,19.45,19.46,19.21,19.21,189700.0,17.7134,17.7225,17.4948,17.4948,189700.0
2008-06-09 12:00:00,19.21,19.24,19.18,19.21,125800.0,17.4948,17.5221,17.4675,17.4948,125800.0
2008-06-09 12:30:00,19.22,19.23,19.16,19.2,175000.0,17.5039,17.513,17.4493,17.4857,175000.0
2008-06-09 13:00:00,19.2,19.21,18.87,19.0,336800.0,17.4857,17.4948,17.1852,17.3036,336800.0
2008-06-09 13:30:00,18.98,19.01,18.82,18.86,185600.0,17.2854,17.3127,17.1396,17.1761,185600.0
2008-06-09 14:00:00,18.86,18.87,18.66,18.84,548300.0,17.1761,17.1852,16.9939,17.1579,548300.0
2008-06-09 14:30:00,18.84,19.19,18.83,19.14,512300.0,17.1579,17.4766,17.1487,17.4311,512300.0
2008-06-09 15:00:00,19.15,19.26,19.1,19.19,501900.0,17.4402,17.5404,17.3946,17.4766,501900.0
2008-06-09 15:30:00,19.2,19.32,19.17,19.31,714700.0,17.4857,17.595,17.4584,17.5859,714700.0
2008-06-10 09:30:00,18.92,19.45,18.8,19.32,451400.0,17.2307,17.7134,17.1214,17.595,451400.0
2008-06-10 10:00:00,19.32,19.97,19.31,19.64,603200.0,17.595,18.187,17.5859,17.8864,603200.0
2008-06-10 10:30:00,19.63,19.74,19.51,19.63,324300.0,17.8773,17.9775,17.768,17.8773,324300.0
2008-06-10 11:00:00,19.64,19.77,19.61,19.72,266100.0,17.8864,18.0048,17.8591,17.9593,266100.0
2008-06-10 11:30:00,19.71,19.83,19.62,19.81,231100.0,17.9502,18.0595,17.8682,18.0412,231100.0
2008-06-10 12:00:00,19.81,20.27,19.8,20.09,631800.0,18.0412,18.4602,18.0321,18.2962,631800.0
2008-06-10 12:30:00,20.09,20.2,20.03,20.14,297900.0,18.2962,18.3964,18.2416,18.3418,297900.0
2008-06-10 13:00:00,20.14,20.39,20.11,20.36,401400.0,18.3418,18.5695,18.3145,18.5421,401400.0
2008-06-10 13:30:00,20.37,20.37,20.13,20.14,319700.0,18.5512,18.5512,18.3327,18.3418,319700.0
2008-06-10 14:00:00,20.15,20.2,19.95,20.2,498500.0,18.3509,18.3964,18.1687,18.3964,498500.0
2008-06-10 14:30:00,20.21,20.22,20.07,20.15,281700.0,18.4055,18.4146,18.278,18.3509,281700.0
2008-06-10 15:00:00,20.15,20.19,19.96,20.14,377800.0,18.3509,18.3873,18.1779,18.3418,377800.0
2008-06-10 15:30:00,20.15,20.21,20.07,20.17,759800.0,18.3509,18.4055,18.278,18.3691,759800.0
2008-06-11 09:30:00,20.25,20.34,19.56,19.56,362900.0,18.442,18.5239,17.8136,17.8136,362900.0
2008-06-11 10:00:00,19.55,19.65,19.45,19.48,331900.0,17.8045,17.8955,17.7134,17.7407,331900.0
2008-06-11 10:30:00,19.49,19.82,19.47,19.77,379300.0,17.7498,18.0504,17.7316,18.0048,379300.0
2008-06-11 11:00:00,19.76,19.76,19.45,19.46,270400.0,17.9957,17.9957,17.7134,17.7225,270400.0
2008-06-11 11:30:00,19.45,19.59,19.4,19.55,243600.0,17.7134,17.8409,17.6679,17.8045,243600.0
2008-06-11 12:00:00,19.56,19.61,19.46,19.5,205800.0,17.8136,17.8591,17.7225,17.7589,205800.0
2008-06-11 12:30:00,19.5,19.52,19.39,19.46,176100.0,17.7589,17.7771,17.6587,17.7225,176100.0
2008-06-11 13:00:00,19.47,19.54,19.4,19.54,159000.0,17.7316,17.7954,17.6679,17.7954,159000.0
2008-06-11 13:30:00,19.55,19.61,19.45,19.54,266400.0,17.8045,17.8591,17.7134,17.7954,266400.0
2008-06-11 14:00:00,19.53,19.62,19.47,19.56,357900.0,17.7862,17.8682,17.7316,17.8136,357900.0
2008-06-11 14:30:00,19.56,19.57,19.41,19.41,190900.0,17.8136,17.8227,17.677,17.677,190900.0
2008-06-11 15:00:00,19.4,19.43,19.15,19.34,432200.0,17.6679,17.6952,17.4402,17.6132,432200.0
2008-06-11 15:30:00,19.33,19.37,19.09,19.14,618400.0,17.6041,17.6405,17.3855,17.4311,618400.0
2008-06-12 09:30:00,19.26,19.91,19.24,19.77,395600.0,17.5404,18.1323,17.5221,18.0048,395600.0
2008-06-12 10:00:00,19.77,19.96,19.6,19.64,207600.0,18.0048,18.1779,17.85,17.8864,207600.0
2008-06-12 10:30:00,19.65,19.71,19.47,19.6,149700.0,17.8955,17.9502,17.7316,17.85,149700.0
2008-06-12 11:00:00,19.59,19.86,19.59,19.8,150600.0,17.8409,18.0868,17.8409,18.0321,150600.0
2008-06-12 11:30:00,19.82,19.96,19.8,19.81,180300.0,18.0504,18.1779,18.0321,18.0412,180300.0
2008-06-12 12:00:00,19.81,19.89,19.72,19.72,136100.0,18.0412,18.1141,17.9593,17.9593,136100.0
2008-06-12 12:30:00,19.72,19.81,19.68,19.75,140300.0,17.9593,18.0412,17.9229,17.9866,140300.0
2008-06-12 13:00:00,19.74,19.8,19.6,19.73,162400.0,17.9775,18.0321,17.85,17.9684,162400.0
2008-06-12 13:30:00,19.73,19.74,19.56,19.62,76700.0,17.9684,17.9775,17.8136,17.8682,76700.0
2008-06-12 14:00:00,19.6,19.62,19.5,19.5,138100.0,17.85,17.8682,17.7589,17.7589,138100.0
2008-06-12 14:30:00,19.5,19.58,19.4,19.45,192800.0,17.7589,17.8318,17.6679,17.7134,192800.0
2008-06-12 15:00:00,19.46,19.47,19.27,19.29,310600.0,17.7225,17.7316,17.5495,17.5677,310600.0
2008-06-12 15:30:00,19.28,19.45,19.24,19.35,542000.0,17.5586,17.7134,17.5221,17.6223,542000.0
2008-06-13 09:30:00,19.44,19.83,19.43,19.8,286300.0,17.7043,18.0595,17.6952,18.0321,286300.0
2008-06-13 10:00:00,19.8,19.9,19.64,19.79,238600.0,18.0321,18.1232,17.8864,18.023,238600.0
2008-06-13 10:30:00,19.78,19.82,19.56,19.74,196100.0,18.0139,18.0504,17.8136,17.9775,196100.0
2008-06-13 11:00:00,19.74,19.82,19.67,19.8,179900.0,17.9775,18.0504,17.9137,18.0321,179900.0
2008-06-13 11:30:00,19.79,19.81,19.62,19.62,127700.0,18.023,18.0412,17.8682,17.8682,127700.0
2008-06-13 12:00:00,19.62,19.67,19.55,19.62,96500.0,17.8682,17.9137,17.8045,17.8682,96500.0
2008-06-13 12:30:00,19.62,19.68,19.6,19.66,122600.0,17.8682,17.9229,17.85,17.9046,122600.0
2008-06-13 13:00:00,19.67,19.77,19.62,19.68,218300.0,17.9137,18.0048,17.8682,17.9229,218300.0
2008-06-13 13:30:00,19.68,19.73,19.52,19.71,256100.0,17.9229,17.9684,17.7771,17.9502,256100.0
2008-06-13 14:00:00,19.71,19.84,19.67,19.75,222700.0,17.9502,18.0686,17.9137,17.9866,222700.0
2008-06-13 14:30:00,19.76,19.95,19.75,19.88,198000.0,17.9957,18.1687,17.9866,18.105,198000.0
2008-06-13 15:00:00,19.87,19.94,19.8,19.83,187300.0,18.0959,18.1596,18.0321,18.0595,187300.0
2008-06-13 15:30:00,19.84,19.95,19.79,19.95,446700.0,18.0686,18.1687,18.023,18.1687,446700.0
2008-06-16 09:30:00,19.8,20.09,19.62,19.69,374300.0,18.0321,18.2962,17.8682,17.932,374300.0
2008-06-16 10:00:00,19.67,20.23,19.65,20.08,362700.0,17.9137,18.4237,17.8955,18.2871,362700.0
2008-06-16 10:30:00,20.08,20.45,20.07,20.4,196200.0,18.2871,18.6241,18.278,18.5786,196200.0
2008-06-16 11:00:00,20.4,20.45,20.3,20.44,128700.0,18.5786,18.6241,18.4875,18.615,128700.0
2008-06-16 11:30:00,20.42,20.43,20.25,20.28,65700.0,18.5968,18.6059,18.442,18.4693,65700.0
2008-06-16 12:00:00,20.29,20.31,20.1,20.16,123600.0,18.4784,18.4966,18.3054,18.36,123600.0
2008-06-16 12:30:00,20.16,20.38,20.16,20.27,155900.0,18.36,18.5604,18.36,18.4602,155900.0
2008-06-16 13:00:00,20.28,20.31,20.13,20.21,256800.0,18.4693,18.4966,18.3327,18.4055,256800.0
2008-06-16 13:30:00,20.2,20.29,20.17,20.24,245600.0,18.3964,18.4784,18.3691,18.4329,245600.0
2008-06-16 14:00:00,20.25,20.36,20.22,20.35,225900.0,18.442,18.5421,18.4146,18.533,225900.0
2008-06-16 14:30:00,20.33,20.44,20.32,20.4,126300.0,18.5148,18.615,18.5057,18.5786,126300.0
2008-06-16 15:00:00,20.4,20.44,20.35,20.42,168900.0,18.5786,18.615,18.533,18.5968,168900.0
2008-06-16 15:30:00,20.42,20.44,20.29,20.37,373800.0,18.5968,18.615,18.4784,18.5512,373800.0
2008-06-17 09:30:00,20.65,20.71,20.29,20.31,378600.0,18.8062,18.8609,18.4784,18.4966,378600.0
2008-06-17 10:00:00,20.31,20.49,20.16,20.25,320100.0,18.4966,18.6605,18.36,18.442,320100.0
2008-06-17 10:30:00,20.24,20.25,20.05,20.18,168300.0,18.4329,18.442,18.2598,18.3782,168300.0
2008-06-17 11:00:00,20.17,20.32,20.08,20.13,194400.0,18.3691,18.5057,18.2871,18.3327,194400.0
2008-06-17 11:30:00,20.12,20.14,19.93,19.93,135600.0,18.3236,18.3418,18.1505,18.1505,135600.0
2008-06-17 12:00:00,19.93,19.97,19.89,19.94,139600.0,18.1505,18.187,18.1141,18.1596,139600.0
2008-06-17 12:30:00,19.94,19.97,19.84,19.86,251100.0,18.1596,18.187,18.0686,18.0868,251100.0
2008-06-17 13:00:00,19.86,20.05,19.84,19.97,300500.0,18.0868,18.2598,18.0686,18.187,300500.0
2008-06-17 13:30:00,19.96,20.04,19.94,20.04,160200.0,18.1779,18.2507,18.1596,18.2507,160200.0
2008-06-17 14:00:00,20.04,20.05,19.94,19.96,174500.0,18.2507,18.2598,18.1596,18.1779,174500.0
2008-06-17 14:30:00,19.97,20.05,19.97,20.04,137600.0,18.187,18.2598,18.187,18.2507,137600.0
2008-06-17 15:00:00,20.04,20.19,20.03,20.15,311300.0,18.2507,18.3873,18.2416,18.3509,311300.0
2008-06-17 15:30:00,20.16,20.27,20.12,20.25,640600.0,18.36,18.4602,18.3236,18.442,640600.0
2008-06-18 09:30:00,20.13,20.4,19.9,19.91,398100.0,18.3327,18.5786,18.1232,18.1323,398100.0
2008-06-18 10:00:00,19.92,20.13,19.87,20.0,195600.0,18.1414,18.3327,18.0959,18.2143,195600.0
2008-06-18 10:30:00,20.0,20.05,19.88,20.03,273200.0,18.2143,18.2598,18.105,18.2416,273200.0
2008-06-18 11:00:00,20.03,20.24,19.99,20.08,135800.0,18.2416,18.4329,18.2052,18.2871,135800.0
2008-06-18 11:30:00,20.06,20.46,20.06,20.31,294500.0,18.2689,18.6332,18.2689,18.4966,294500.0
2008-06-18 12:00:00,20.33,20.36,20.15,20.15,90000.0,18.5148,18.5421,18.3509,18.3509,90000.0
2008-06-18 12:30:00,20.15,20.19,20.0,20.04,105500.0,18.3509,18.3873,18.2143,18.2507,105500.0
2008-06-18 13:00:00,20.03,20.05,19.86,19.95,136200.0,18.2416,18.2598,18.0868,18.1687,136200.0
2008-06-18 13:30:00,19.94,20.01,19.85,19.98,135800.0,18.1596,18.2234,18.0777,18.1961,135800.0
2008-06-18 14:00:00,19.97,20.19,19.97,20.16,218000.0,18.187,18.3873,18.187,18.36,218000.0
2008-06-18 14:30:00,20.16,20.4,20.15,20.37,256000.0,18.36,18.5786,18.3509,18.5512,256000.0
2008-06-18 15:00:00,20.37,20.41,20.22,20.36,244000.0,18.5512,18.5877,18.4146,18.5421,244000.0
2008-06-18 15:30:00,20.36,20.37,20.11,20.28,433800.0,18.5421,18.5512,18.3145,18.4693,433800.0
2008-06-19 09:30:00,20.28,20.28,19.88,20.12,237300.0,18.4693,18.4693,18.105,18.3236,237300.0
2008-06-19 10:00:00,20.12,20.39,20.0,20.37,214800.0,18.3236,18.5695,18.2143,18.5512,214800.0
2008-06-19 10:30:00,20.38,20.63,20.29,20.63,327600.0,18.5604,18.788,18.4784,18.788,327600.0
2008-06-19 11:00:00,20.62,20.65,20.3,20.43,222300.0,18.7789,18.8062,18.4875,18.6059,222300.0
2008-06-19 11:30:00,20.42,20.57,20.37,20.54,123500.0,18.5968,18.7334,18.5512,18.7061,123500.0
2008-06-19 12:00:00,20.54,20.81,20.54,20.68,250400.0,18.7061,18.952,18.7061,18.8336,250400.0
2008-06-19 12:30:00,20.64,20.71,20.52,20.53,120500.0,18.7971,18.8609,18.6879,18.697,120500.0
2008-06-19 13:00:00,20.54,20.56,20.41,20.47,67000.0,18.7061,18.7243,18.5877,18.6423,67000.0
2008-06-19 13:30:00,20.48,20.51,20.34,20.45,165700.0,18.6514,18.6787,18.5239,18.6241,165700.0
2008-06-19 14:00:00,20.45,20.65,20.39,20.6,124600.0,18.6241,18.8062,18.5695,18.7607,124600.0
2008-06-19 14:30:00,20.6,20.7,20.56,20.67,218400.0,18.7607,18.8518,18.7243,18.8245,218400.0
2008-06-19 15:00:00,20.68,20.82,20.68,20.75,295000.0,18.8336,18.9611,18.8336,18.8973,295000.0
2008-06-19 15:30:00,20.75,20.85,20.72,20.8,410800.0,18.8973,18.9884,18.87,18.9429,410800.0
2008-06-20 09:30:00,20.41,20.82,20.35,20.5,818300.0,18.5877,18.9611,18.533,18.6696,818300.0
2008-06-20 10:00:00,20.48,20.54,20.2,20.52,241900.0,18.6514,18.7061,18.3964,18.6879,241900.0
2008-06-20 10:30:00,20.53,20.53,20.14,20.18,182400.0,18.697,18.697,18.3418,18.3782,182400.0
2008-06-20 11:00:00,20.17,20.39,20.17,20.29,141900.0,18.3691,18.5695,18.3691,18.4784,141900.0
2008-06-20 11:30:00,20.27,20.38,20.24,20.37,69900.0,18.4602,18.5604,18.4329,18.5512,69900.0
2008-06-20 12:00:00,20.38,20.39,20.25,20.3,85800.0,18.5604,18.5695,18.442,18.4875,85800.0
2008-06-20 12:30:00,20.3,20.39,20.29,20.37,51700.0,18.4875,18.5695,18.4784,18.5512,51700.0
2008-06-20 13:00:00,20.37,20.52,20.35,20.36,109800.0,18.5512,18.6879,18.533,18.5421,109800.0
2008-06-20 13:30:00,20.36,20.36,20.28,20.32,103200.0,18.5421,18.5421,18.4693,18.5057,103200.0
2008-06-20 14:00:00,20.32,20.33,20.15,20.15,109900.0,18.5057,18.5148,18.3509,18.3509,109900.0
2008-06-20 14:30:00,20.15,20.17,20.05,20.09,120000.0,18.3509,18.3691,18.2598,18.2962,120000.0
2008-06-20 15:00:00,20.1,20.25,20.07,20.15,158600.0,18.3054,18.442,18.278,18.3509,158600.0
2008-06-20 15:30:00,20.16,20.21,20.11,20.12,295400.0,18.36,18.4055,18.3145,18.3236,295400.0
2008-06-23 09:30:00,20.25,20.34,19.64,19.72,286300.0,18.442,18.5239,17.8864,17.9593,286300.0
2008-06-23 10:00:00,19.72,20.02,19.65,19.77,337200.0,17.9593,18.2325,17.8955,18.0048,337200.0
2008-06-23 10:30:00,19.77,19.8,19.57,19.61,338900.0,18.0048,18.0321,17.8227,17.8591,338900.0
2008-06-23 11:00:00,19.6,19.62,19.47,19.57,231100.0,17.85,17.8682,17.7316,17.8227,231100.0
2008-06-23 11:30:00,19.58,19.59,19.32,19.37,293100.0,17.8318,17.8409,17.595,17.6405,293100.0
2008-06-23 12:00:00,19.37,19.43,19.27,19.28,211200.0,17.6405,17.6952,17.5495,17.5586,211200.0
2008-06-23 12:30:00,19.29,19.36,19.14,19.24,232300.0,17.5677,17.6314,17.4311,17.5221,232300.0
2008-06-23 13:00:00,19.24,19.36,19.2,19.24,233100.0,17.5221,17.6314,17.4857,17.5221,233100.0
2008-06-23 13:30:00,19.25,19.36,19.2,19.33,254100.0,17.5312,17.6314,17.4857,17.6041,254100.0
2008-06-23 14:00:00,19.32,19.36,19.27,19.33,285200.0,17.595,17.6314,17.5495,17.6041,285200.0
2008-06-23 14:30:00,19.33,19.34,19.07,19.11,320900.0,17.6041,17.6132,17.3673,17.4037,320900.0
2008-06-23 15:00:00,19.11,19.12,18.91,18.95,486000.0,17.4037,17.4129,17.2216,17.258,486000.0
2008-06-23 15:30:00,18.94,19.12,18.93,19.07,677800.0,17.2489,17.4129,17.2398,17.3673,677800.0
2008-06-24 09:30:00,18.98,19.41,18.69,18.7,878700.0,17.2854,17.677,17.0212,17.0304,878700.0
2008-06-24 10:00:00,18.7,19.0,18.62,18.92,612700.0,17.0304,17.3036,16.9575,17.2307,612700.0
2008-06-24 10:30:00,18.93,19.35,18.88,19.34,865700.0,17.2398,17.6223,17.1943,17.6132,865700.0
2008-06-24 11:00:00,19.33,19.53,19.33,19.45,907200.0,17.6041,17.7862,17.6041,17.7134,907200.0
2008-06-24 11:30:00,19.45,20.0,19.4,19.86,1237600.0,17.7134,18.2143,17.6679,18.0868,1237600.0
2008-06-24 12:00:00,19.86,20.36,19.84,20.34,757900.0,18.0868,18.5421,18.0686,18.5239,757900.0
2008-06-24 12:30:00,20.33,20.38,20.0,20.13,470100.0,18.5148,18.5604,18.2143,18.3327,470100.0
2008-06-24 13:00:00,20.14,20.19,19.93,19.94,288900.0,18.3418,18.3873,18.1505,18.1596,288900.0
2008-06-24 13:30:00,19.94,20.03,19.84,19.99,395200.0,18.1596,18.2416,18.0686,18.2052,395200.0
2008-06-24 14:00:00,19.99,20.15,19.99,20.07,355500.0,18.2052,18.3509,18.2052,18.278,355500.0
2008-06-24 14:30:00,20.07,20.08,19.82,19.83,204400.0,18.278,18.2871,18.0504,18.0595,204400.0
2008-06-24 15:00:00,19.83,19.92,19.78,19.84,309600.0,18.0595,18.1414,18.0139,18.0686,309600.0
2008-06-24 15:30:00,19.84,19.95,19.69,19.74,551000.0,18.0686,18.1687,17.932,17.9775,551000.0
2008-06-25 09:30:00,19.84,20.3,19.75,20.07,282600.0,18.0686,18.4875,17.9866,18.278,282600.0
2008-06-25 10:00:00,20.08,20.35,20.01,20.34,323600.0,18.2871,18.533,18.2234,18.5239,323600.0
2008-06-25 10:30:00,20.35,20.64,20.28,20.58,394700.0,18.533,18.7971,18.4693,18.7425,394700.0
2008-06-25 11:00:00,20.57,20.85,20.57,20.77,432800.0,18.7334,18.9884,18.7334,18.9155,432800.0
2008-06-25 11:30:00,20.76,20.78,20.6,20.72,313100.0,18.9064,18.9246,18.7607,18.87,313100.0
2008-06-25 12:00:00,20.72,20.88,20.65,20.83,272700.0,18.87,19.0157,18.8062,18.9702,272700.0
2008-06-25 12:30:00,20.81,20.83,20.72,20.73,81900.0,18.952,18.9702,18.87,18.8791,81900.0
2008-06-25 13:00:00,20.73,20.76,20.65,20.7,120400.0,18.8791,18.9064,18.8062,18.8518,120400.0
2008-06-25 13:30:00,20.7,20.81,20.62,20.62,181600.0,18.8518,18.952,18.7789,18.7789,181600.0
2008-06-25 14:00:00,20.63,20.7,20.34,20.35,291500.0,18.788,18.8518,18.5239,18.533,291500.0
2008-06-25 14:30:00,20.37,20.51,20.26,20.47,380300.0,18.5512,18.6787,18.4511,18.6423,380300.0
2008-06-25 15:00:00,20.45,20.64,20.19,20.27,371200.0,18.6241,18.7971,18.3873,18.4602,371200.0
2008-06-25 15:30:00,20.27,20.28,20.04,20.23,461000.0,18.4602,18.4693,18.2507,18.4237,461000.0
2008-06-26 09:30:00,19.8,20.05,19.5,19.54,332000.0,18.0321,18.2598,17.7589,17.7954,332000.0
2008-06-26 10:00:00,19.54,19.81,19.51,19.75,363300.0,17.7954,18.0412,17.768,17.9866,363300.0
2008-06-26 10:30:00,19.74,19.81,19.56,19.6,184100.0,17.9775,18.0412,17.8136,17.85,184100.0
2008-06-26 11:00:00,19.59,19.76,19.41,19.42,166900.0,17.8409,17.9957,17.677,17.6861,166900.0
2008-06-26 11:30:00,19.44,19.51,19.27,19.5,470500.0,17.7043,17.768,17.5495,17.7589,470500.0
2008-06-26 12:00:00,19.51,19.58,19.35,19.38,195600.0,17.768,17.8318,17.6223,17.6496,195600.0
2008-06-26 12:30:00,19.37,19.37,19.21,19.35,133100.0,17.6405,17.6405,17.4948,17.6223,133100.0
2008-06-26 13:00:00,19.33,19.51,19.32,19.41,207100.0,17.6041,17.768,17.595,17.677,207100.0
2008-06-26 13:30:00,19.4,19.61,19.34,19.58,155800.0,17.6679,17.8591,17.6132,17.8318,155800.0
2008-06-26 14:00:00,19.57,19.71,19.36,19.37,335400.0,17.8227,17.9502,17.6314,17.6405,335400.0
2008-06-26 14:30:00,19.39,19.43,19.15,19.23,406000.0,17.6587,17.6952,17.4402,17.513,406000.0
2008-06-26 15:00:00,19.23,19.43,19.22,19.38,257100.0,17.513,17.6952,17.5039,17.6496,257100.0
2008-06-26 15:30:00,19.37,19.38,19.05,19.12,576700.0,17.6405,17.6496,17.3491,17.4129,576700.0
2008-06-27 09:30:00,19.01,19.1,18.66,18.87,359700.0,17.3127,17.3946,16.9939,17.1852,359700.0
2008-06-27 10:00:00,18.82,19.1,18.82,18.84,292500.0,17.1396,17.3946,17.1396,17.1579,292500.0
2008-06-27 10:30:00,18.84,19.01,18.67,18.74,186600.0,17.1579,17.3127,17.003,17.0668,186600.0
2008-06-27 11:00:00,18.74,18.76,18.62,18.75,225100.0,17.0668,17.085,16.9575,17.0759,225100.0
2008-06-27 11:30:00,18.74,19.05,18.71,19.01,100600.0,17.0668,17.3491,17.0395,17.3127,100600.0
2008-06-27 12:00:00,19.01,19.31,19.0,19.21,172700.0,17.3127,17.5859,17.3036,17.4948,172700.0
2008-06-27 12:30:00,19.21,19.28,19.13,19.23,143600.0,17.4948,17.5586,17.422,17.513,143600.0
2008-06-27 13:00:00,19.25,19.27,18.95,18.97,141900.0,17.5312,17.5495,17.258,17.2762,141900.0
2008-06-27 13:30:00,18.95,19.01,18.8,18.98,100700.0,17.258,17.3127,17.1214,17.2854,100700.0
2008-06-27 14:00:00,18.99,19.17,18.91,19.17,130800.0,17.2945,17.4584,17.2216,17.4584,130800.0
2008-06-27 14:30:00,19.18,19.27,19.15,19.27,246600.0,17.4675,17.5495,17.4402,17.5495,246600.0
2008-06-27 15:00:00,19.27,19.3,19.12,19.19,269200.0,17.5495,17.5768,17.4129,17.4766,269200.0
2008-06-27 15:30:00,19.2,19.39,19.16,19.19,396200.0,17.4857,17.6587,17.4493,17.4766,396200.0
2008-06-30 09:30:00,19.16,19.35,18.74,18.75,336700.0,17.4493,17.6223,17.0668,17.0759,336700.0
2008-06-30 10:00:00,18.76,18.9,18.7,18.81,198900.0,17.085,17.2125,17.0304,17.1305,198900.0
2008-06-30 10:30:00,18.81,18.97,18.76,18.97,130500.0,17.1305,17.2762,17.085,17.2762,130500.0
2008-06-30 11:00:00,18.97,19.38,18.9,19.37,192900.0,17.2762,17.6496,17.2125,17.6405,192900.0
2008-06-30 11:30:00,19.37,19.41,19.21,19.28,261000.0,17.6405,17.677,17.4948,17.5586,261000.0
2008-06-30 12:00:00,19.29,19.31,19.14,19.25,96500.0,17.5677,17.5859,17.4311,17.5312,96500.0
2008-06-30 12:30:00,19.26,19.26,19.05,19.05,140100.0,17.5404,17.5404,17.3491,17.3491,140100.0
2008-06-30 13:00:00,19.06,19.08,18.9,18.93,87000.0,17.3582,17.3764,17.2125,17.2398,87000.0
2008-06-30 13:30:00,18.93,18.96,18.82,18.88,116700.0,17.2398,17.2671,17.1396,17.1943,116700.0
2008-06-30 14:00:00,18.89,18.98,18.88,18.91,118300.0,17.2034,17.2854,17.1943,17.2216,118300.0
2008-06-30 14:30:00,18.92,18.92,18.8,18.8,171200.0,17.2307,17.2307,17.1214,17.1214,171200.0
2008-06-30 15:00:00,18.81,18.88,18.79,18.86,212200.0,17.1305,17.1943,17.1123,17.1761,212200.0
2008-06-30 15:30:00,18.87,18.87,18.69,18.74,433600.0,17.1852,17.1852,17.0212,17.0668,433600.0
2008-07-01 09:30:00,18.4,18.87,18.4,18.77,448000.0,16.7571,17.1852,16.7571,17.0941,448000.0
2008-07-01 10:00:00,18.77,19.16,18.77,19.09,403000.0,17.0941,17.4493,17.0941,17.3855,403000.0
2008-07-01 10:30:00,19.1,19.28,19.05,19.26,379600.0,17.3946,17.5586,17.3491,17.5404,379600.0
2008-07-01 11:00:00,19.27,19.29,18.86,18.86,285700.0,17.5495,17.5677,17.1761,17.1761,285700.0
2008-07-01 11:30:00,18.85,18.99,18.64,18.65,363700.0,17.167,17.2945,16.9757,16.9848,363700.0
2008-07-01 12:00:00,18.66,18.82,18.57,18.65,330800.0,16.9939,17.1396,16.912,16.9848,330800.0
2008-07-01 12:30:00,18.64,18.73,18.53,18.7,241400.0,16.9757,17.0577,16.8755,17.0304,241400.0
2008-07-01 13:00:00,18.71,19.01,18.64,18.93,407000.0,17.0395,17.3127,16.9757,17.2398,407000.0
2008-07-01 13:30:00,18.92,19.25,18.9,19.13,448900.0,17.2307,17.5312,17.2125,17.422,448900.0
2008-07-01 14:00:00,19.11,19.36,19.09,19.32,437200.0,17.4037,17.6314,17.3855,17.595,437200.0
2008-07-01 14:30:00,19.3,19.68,19.2,19.52,469900.0,17.5768,17.9229,17.4857,17.7771,469900.0
2008-07-01 15:00:00,19.51,19.59,19.4,19.46,464000.0,17.768,17.8409,17.6679,17.7225,464000.0
2008-07-01 15:30:00,19.46,19.81,19.43,19.78,899800.0,17.7225,18.0412,17.6952,18.0139,899800.0
2008-07-02 09:30:00,19.85,19.95,19.33,19.46,388200.0,18.0777,18.1687,17.6041,17.7225,388200.0
2008-07-02 10:00:00,19.46,19.62,19.26,19.38,321800.0,17.7225,17.8682,17.5404,17.6496,321800.0
2008-07-02 10:30:00,19.38,19.64,19.28,19.53,169400.0,17.6496,17.8864,17.5586,17.7862,169400.0
2008-07-02 11:00:00,19.52,19.62,19.31,19.33,191400.0,17.7771,17.8682,17.5859,17.6041,191400.0
2008-07-02 11:30:00,19.34,19.4,19.09,19.17,169400.0,17.6132,17.6679,17.3855,17.4584,169400.0
2008-07-02 12:00:00,19.17,19.28,19.1,19.14,102300.0,17.4584,17.5586,17.3946,17.4311,102300.0
2008-07-02 12:30:00,19.14,19.27,19.11,19.13,102000.0,17.4311,17.5495,17.4037,17.422,102000.0
2008-07-02 13:00:00,19.11,19.23,19.0,19.21,135400.0,17.4037,17.513,17.3036,17.4948,135400.0
2008-07-02 13:30:00,19.2,19.43,19.16,19.36,114300.0,17.4857,17.6952,17.4493,17.6314,114300.0
2008-07-02 14:00:00,19.37,19.46,19.15,19.17,226700.0,17.6405,17.7225,17.4402,17.4584,226700.0
2008-07-02 14:30:00,19.17,19.26,19.08,19.11,259200.0,17.4584,17.5404,17.3764,17.4037,259200.0
2008-07-02 15:00:00,19.1,19.19,19.0,19.07,409600.0,17.3946,17.4766,17.3036,17.3673,409600.0
2008-07-02 15:30:00,19.07,19.09,18.84,18.87,480500.0,17.3673,17.3855,17.1579,17.1852,480500.0
2008-07-03 09:00:00,18.85,18.85,18.85,18.85,1000.0,17.167,17.167,17.167,17.167,1000.0
2008-07-03 09:30:00,18.94,19.32,18.44,18.6,308600.0,17.2489,17.595,16.7936,16.9393,308600.0
2008-07-03 10:00:00,18.58,18.6,18.29,18.46,368900.0,16.9211,16.9393,16.657,16.8118,368900.0
2008-07-03 10:30:00,18.46,18.5,18.29,18.35,366300.0,16.8118,16.8482,16.657,16.7116,366300.0
2008-07-03 11:00:00,18.36,18.91,18.33,18.9,359500.0,16.7207,17.2216,16.6934,17.2125,359500.0
2008-07-03 11:30:00,18.9,18.9,18.3,18.69,551500.0,17.2125,17.2125,16.6661,17.0212,551500.0
2008-07-03 12:00:00,18.68,18.8,18.54,18.79,257100.0,17.0121,17.1214,16.8846,17.1123,257100.0
2008-07-03 12:30:00,18.78,18.97,18.64,18.89,484400.0,17.1032,17.2762,16.9757,17.2034,484400.0
2008-07-07 09:30:00,18.88,19.3,18.75,18.8,299200.0,17.1943,17.5768,17.0759,17.1214,299200.0
2008-07-07 10:00:00,18.79,18.81,18.61,18.73,241800.0,17.1123,17.1305,16.9484,17.0577,241800.0
2008-07-07 10:30:00,18.74,18.85,18.53,18.54,141400.0,17.0668,17.167,16.8755,16.8846,141400.0
2008-07-07 11:00:00,18.53,18.6,18.45,18.52,228000.0,16.8755,16.9393,16.8027,16.8664,228000.0
2008-07-07 11:30:00,18.53,18.62,18.42,18.62,186100.0,16.8755,16.9575,16.7754,16.9575,186100.0
2008-07-07 12:00:00,18.61,18.71,18.31,18.34,230500.0,16.9484,17.0395,16.6752,16.7025,230500.0
2008-07-07 12:30:00,18.34,18.39,17.82,17.91,479800.0,16.7025,16.748,16.2289,16.3109,479800.0
2008-07-07 13:00:00,17.92,18.03,17.74,17.76,318700.0,16.32,16.4202,16.1561,16.1743,318700.0
2008-07-07 13:30:00,17.77,17.79,17.54,17.55,314500.0,16.1834,16.2016,15.9739,15.983,314500.0
2008-07-07 14:00:00,17.55,17.77,17.5,17.76,467400.0,15.983,16.1834,15.9375,16.1743,467400.0
2008-07-07 14:30:00,17.76,17.92,17.75,17.9,378100.0,16.1743,16.32,16.1652,16.3018,378100.0
2008-07-07 15:00:00,17.9,18.52,17.89,18.52,683100.0,16.3018,16.8664,16.2927,16.8664,683100.0
2008-07-07 15:30:00,18.51,18.63,18.38,18.45,845300.0,16.8573,16.9666,16.7389,16.8027,845300.0
2008-07-08 09:30:00,18.41,18.8,18.14,18.47,643300.0,16.7662,17.1214,16.5204,16.8209,643300.0
2008-07-08 10:00:00,18.47,18.57,18.19,18.38,505700.0,16.8209,16.912,16.5659,16.7389,505700.0
2008-07-08 10:30:00,18.37,18.43,18.06,18.28,321700.0,16.7298,16.7845,16.4475,16.6479,321700.0
2008-07-08 11:00:00,18.28,18.7,18.28,18.67,177200.0,16.6479,17.0304,16.6479,17.003,177200.0
2008-07-08 11:30:00,18.63,18.64,18.41,18.5,217300.0,16.9666,16.9757,16.7662,16.8482,217300.0
2008-07-08 12:00:00,18.5,18.63,18.34,18.48,404400.0,16.8482,16.9666,16.7025,16.83,404400.0
2008-07-08 12:30:00,18.48,18.59,18.32,18.34,299600.0,16.83,16.9302,16.6843,16.7025,299600.0
2008-07-08 13:00:00,18.34,18.52,18.29,18.35,196400.0,16.7025,16.8664,16.657,16.7116,196400.0
2008-07-08 13:30:00,18.35,18.38,18.18,18.26,211200.0,16.7116,16.7389,16.5568,16.6296,211200.0
2008-07-08 14:00:00,18.26,18.47,18.24,18.44,226600.0,16.6296,16.8209,16.6114,16.7936,226600.0
2008-07-08 14:30:00,18.46,18.54,18.41,18.51,615300.0,16.8118,16.8846,16.7662,16.8573,615300.0
2008-07-08 15:00:00,18.51,18.99,18.47,18.97,845500.0,16.8573,17.2945,16.8209,17.2762,845500.0
2008-07-08 15:30:00,18.97,19.46,18.95,19.31,1035800.0,17.2762,17.7225,17.258,17.5859,1035800.0
2008-07-09 09:30:00,19.77,19.9,19.45,19.66,545700.0,18.0048,18.1232,17.7134,17.9046,545700.0
2008-07-09 10:00:00,19.64,19.73,19.28,19.48,235000.0,17.8864,17.9684,17.5586,17.7407,235000.0
2008-07-09 10:30:00,19.45,19.47,19.04,19.22,266300.0,17.7134,17.7316,17.34,17.5039,266300.0
2008-07-09 11:00:00,19.22,19.55,19.08,19.52,169900.0,17.5039,17.8045,17.3764,17.7771,169900.0
2008-07-09 11:30:00,19.52,19.53,19.1,19.21,116600.0,17.7771,17.7862,17.3946,17.4948,116600.0
2008-07-09 12:00:00,19.19,19.2,19.04,19.05,138400.0,17.4766,17.4857,17.34,17.3491,138400.0
2008-07-09 12:30:00,19.04,19.06,18.82,18.88,183100.0,17.34,17.3582,17.1396,17.1943,183100.0
2008-07-09 13:00:00,18.88,18.92,18.73,18.89,186900.0,17.1943,17.2307,17.0577,17.2034,186900.0
2008-07-09 13:30:00,18.91,19.02,18.89,18.99,86400.0,17.2216,17.3218,17.2034,17.2945,86400.0
2008-07-09 14:00:00,18.98,19.01,18.77,18.77,122100.0,17.2854,17.3127,17.0941,17.0941,122100.0
2008-07-09 14:30:00,18.77,18.78,18.52,18.56,175300.0,17.0941,17.1032,16.8664,16.9029,175300.0
2008-07-09 15:00:00,18.56,18.56,18.36,18.44,245000.0,16.9029,16.9029,16.7207,16.7936,245000.0
2008-07-09 15:30:00,18.44,18.47,18.05,18.21,656800.0,16.7936,16.8209,16.4384,16.5841,656800.0
2008-07-10 09:30:00,17.98,18.29,17.6,18.19,460100.0,16.3746,16.657,16.0286,16.5659,460100.0
2008-07-10 10:00:00,18.19,18.26,17.9,18.02,488900.0,16.5659,16.6296,16.3018,16.4111,488900.0
2008-07-10 10:30:00,18.0,18.09,17.8,17.85,203200.0,16.3929,16.4748,16.2107,16.2562,203200.0
2008-07-10 11:00:00,17.82,17.96,17.69,17.7,238600.0,16.2289,16.3564,16.1105,16.1196,238600.0
2008-07-10 11:30:00,17.69,17.89,17.67,17.75,185500.0,16.1105,16.2927,16.0923,16.1652,185500.0
2008-07-10 12:00:00,17.76,17.85,17.66,17.73,215300.0,16.1743,16.2562,16.0832,16.147,215300.0
2008-07-10 12:30:00,17.73,17.83,17.71,17.77,240900.0,16.147,16.238,16.1287,16.1834,240900.0
2008-07-10 13:00:00,17.78,18.02,17.78,18.0,216300.0,16.1925,16.4111,16.1925,16.3929,216300.0
2008-07-10 13:30:00,18.02,18.32,18.01,18.06,300700.0,16.4111,16.6843,16.402,16.4475,300700.0
2008-07-10 14:00:00,18.06,18.21,17.6,17.65,267400.0,16.4475,16.5841,16.0286,16.0741,267400.0
2008-07-10 14:30:00,17.67,17.69,17.33,17.34,351100.0,16.0923,16.1105,15.7827,15.7918,351100.0
2008-07-10 15:00:00,17.35,17.53,17.35,17.44,453400.0,15.8009,15.9648,15.8009,15.8829,453400.0
2008-07-10 15:30:00,17.44,17.66,17.35,17.54,646800.0,15.8829,16.0832,15.8009,15.9739,646800.0
2008-07-11 09:30:00,17.08,17.66,16.76,17.46,809400.0,15.555,16.0832,15.2636,15.9011,809400.0
2008-07-11 10:00:00,17.46,18.09,17.36,17.86,857800.0,15.9011,16.4748,15.81,16.2654,857800.0
2008-07-11 10:30:00,17.85,17.86,17.21,17.42,470300.0,16.2562,16.2654,15.6734,15.8646,470300.0
2008-07-11 11:00:00,17.42,17.48,17.28,17.28,299200.0,15.8646,15.9193,15.7371,15.7371,299200.0
2008-07-11 11:30:00,17.29,17.35,17.03,17.18,394900.0,15.7462,15.8009,15.5095,15.6461,394900.0
2008-07-11 12:00:00,17.17,17.19,16.8,16.93,280500.0,15.637,15.6552,15.3,15.4184,280500.0
2008-07-11 12:30:00,16.91,16.91,16.8,16.86,329200.0,15.4002,15.4002,15.3,15.3546,329200.0
2008-07-11 13:00:00,16.86,17.16,16.8,17.11,377900.0,15.3546,15.6279,15.3,15.5823,377900.0
2008-07-11 13:30:00,17.09,17.44,17.06,17.41,296500.0,15.5641,15.8829,15.5368,15.8555,296500.0
2008-07-11 14:00:00,17.41,17.72,17.33,17.48,583500.0,15.8555,16.1379,15.7827,15.9193,583500.0
2008-07-11 14:30:00,17.47,17.88,17.24,17.85,589200.0,15.9102,16.2836,15.7007,16.2562,589200.0
2008-07-11 15:00:00,17.85,17.98,17.12,17.18,843200.0,16.2562,16.3746,15.5914,15.6461,843200.0
2008-07-11 15:30:00,17.18,17.29,16.95,17.27,682800.0,15.6461,15.7462,15.4366,15.728,682800.0
2008-07-14 09:30:00,17.95,18.15,17.54,17.74,687300.0,16.3473,16.5295,15.9739,16.1561,687300.0
2008-07-14 10:00:00,17.75,18.21,17.62,17.77,518500.0,16.1652,16.5841,16.0468,16.1834,518500.0
2008-07-14 10:30:00,17.74,17.97,17.69,17.96,290000.0,16.1561,16.3655,16.1105,16.3564,290000.0
2008-07-14 11:00:00,17.97,17.98,17.66,17.74,238900.0,16.3655,16.3746,16.0832,16.1561,238900.0
2008-07-14 11:30:00,17.76,17.9,17.51,17.64,273500.0,16.1743,16.3018,15.9466,16.065,273500.0
2008-07-14 12:00:00,17.63,17.63,17.31,17.37,247400.0,16.0559,16.0559,15.7645,15.8191,247400.0
2008-07-14 12:30:00,17.37,17.52,17.35,17.45,170300.0,15.8191,15.9557,15.8009,15.892,170300.0
2008-07-14 13:00:00,17.44,17.46,17.24,17.3,191300.0,15.8829,15.9011,15.7007,15.7554,191300.0
2008-07-14 13:30:00,17.31,17.5,17.24,17.39,198000.0,15.7645,15.9375,15.7007,15.8373,198000.0
2008-07-14 14:00:00,17.38,17.5,17.34,17.46,150600.0,15.8282,15.9375,15.7918,15.9011,150600.0
2008-07-14 14:30:00,17.47,17.53,17.36,17.5,282600.0,15.9102,15.9648,15.81,15.9375,282600.0
2008-07-14 15:00:00,17.5,17.8,17.49,17.78,728300.0,15.9375,16.2107,15.9284,16.1925,728300.0
2008-07-14 15:30:00,17.78,17.88,17.48,17.52,900500.0,16.1925,16.2836,15.9193,15.9557,900500.0
2008-07-15 09:30:00,17.1,17.24,16.65,16.67,353600.0,15.5732,15.7007,15.1634,15.1816,353600.0
2008-07-15 10:00:00,16.67,16.67,16.25,16.45,419300.0,15.1816,15.1816,14.7991,14.9812,419300.0
2008-07-15 10:30:00,16.45,16.85,16.41,16.73,338200.0,14.9812,15.3455,14.9448,15.2362,338200.0
2008-07-15 11:00:00,16.74,17.07,16.71,16.77,386800.0,15.2454,15.5459,15.218,15.2727,386800.0
2008-07-15 11:30:00,16.77,17.27,16.71,17.18,268800.0,15.2727,15.728,15.218,15.6461,268800.0
2008-07-15 12:00:00,17.18,17.64,17.05,17.55,377200.0,15.6461,16.065,15.5277,15.983,377200.0
2008-07-15 12:30:00,17.54,17.77,17.43,17.66,388600.0,15.9739,16.1834,15.8737,16.0832,388600.0
2008-07-15 13:00:00,17.68,17.82,17.47,17.55,253700.0,16.1014,16.2289,15.9102,15.983,253700.0
2008-07-15 13:30:00,17.55,17.68,17.45,17.58,207800.0,15.983,16.1014,15.892,16.0104,207800.0
2008-07-15 14:00:00,17.58,17.69,17.5,17.62,242100.0,16.0104,16.1105,15.9375,16.0468,242100.0
2008-07-15 14:30:00,17.63,17.7,17.5,17.64,153500.0,16.0559,16.1196,15.9375,16.065,153500.0
2008-07-15 15:00:00,17.64,17.82,17.62,17.62,398500.0,16.065,16.2289,16.0468,16.0468,398500.0
2008-07-15 15:30:00,17.62,17.69,17.39,17.43,498000.0,16.0468,16.1105,15.8373,15.8737,498000.0
2008-07-16 09:30:00,17.51,17.66,17.04,17.46,307500.0,15.9466,16.0832,15.5186,15.9011,307500.0
2008-07-16 10:00:00,17.46,17.84,17.29,17.47,346400.0,15.9011,16.2471,15.7462,15.9102,346400.0
2008-07-16 10:30:00,17.48,17.85,17.38,17.8,227100.0,15.9193,16.2562,15.8282,16.2107,227100.0
2008-07-16 11:00:00,17.83,18.05,17.72,17.75,262300.0,16.238,16.4384,16.1379,16.1652,262300.0
2008-07-16 11:30:00,17.74,17.81,17.52,17.78,153900.0,16.1561,16.2198,15.9557,16.1925,153900.0
2008-07-16 12:00:00,17.78,17.95,17.72,17.93,104200.0,16.1925,16.3473,16.1379,16.3291,104200.0
2008-07-16 12:30:00,17.93,18.0,17.82,17.84,104900.0,16.3291,16.3929,16.2289,16.2471,104900.0
2008-07-16 13:00:00,17.83,18.14,17.78,18.08,191900.0,16.238,16.5204,16.1925,16.4657,191900.0
2008-07-16 13:30:00,18.08,18.26,18.08,18.2,163100.0,16.4657,16.6296,16.4657,16.575,163100.0
2008-07-16 14:00:00,18.19,18.38,18.01,18.36,234200.0,16.5659,16.7389,16.402,16.7207,234200.0
2008-07-16 14:30:00,18.36,18.72,18.36,18.71,277200.0,16.7207,17.0486,16.7207,17.0395,277200.0
2008-07-16 15:00:00,18.71,18.84,18.67,18.71,475900.0,17.0395,17.1579,17.003,17.0395,475900.0
2008-07-16 15:30:00,18.71,18.73,18.35,18.49,1276900.0,17.0395,17.0577,16.7116,16.8391,1276900.0
2008-07-17 09:30:00,18.83,19.94,18.8,19.53,1103800.0,17.1487,18.1596,17.1214,17.7862,1103800.0
2008-07-17 10:00:00,19.53,19.7,18.95,19.22,838400.0,17.7862,17.9411,17.258,17.5039,838400.0
2008-07-17 10:30:00,19.2,19.22,18.54,18.65,509600.0,17.4857,17.5039,16.8846,16.9848,509600.0
2008-07-17 11:00:00,18.65,18.84,18.53,18.68,558500.0,16.9848,17.1579,16.8755,17.0121,558500.0
2008-07-17 11:30:00,18.68,19.22,18.67,19.17,433300.0,17.0121,17.5039,17.003,17.4584,433300.0
2008-07-17 12:00:00,19.16,19.33,18.96,19.24,255700.0,17.4493,17.6041,17.2671,17.5221,255700.0
2008-07-17 12:30:00,19.24,19.36,19.03,19.31,157800.0,17.5221,17.6314,17.3309,17.5859,157800.0
2008-07-17 13:00:00,19.3,19.61,19.22,19.52,291200.0,17.5768,17.8591,17.5039,17.7771,291200.0
2008-07-17 13:30:00,19.52,20.0,19.49,19.98,377400.0,17.7771,18.2143,17.7498,18.1961,377400.0
2008-07-17 14:00:00,19.98,20.06,19.79,19.99,510900.0,18.1961,18.2689,18.023,18.2052,510900.0
2008-07-17 14:30:00,19.99,20.0,19.43,19.45,662200.0,18.2052,18.2143,17.6952,17.7134,662200.0
2008-07-17 15:00:00,19.45,19.55,19.09,19.11,820100.0,17.7134,17.8045,17.3855,17.4037,820100.0
2008-07-17 15:30:00,19.11,19.35,19.01,19.05,1172600.0,17.4037,17.6223,17.3127,17.3491,1172600.0
2008-07-18 09:30:00,19.61,19.61,18.51,18.93,718500.0,17.8591,17.8591,16.8573,17.2398,718500.0
2008-07-18 10:00:00,18.95,19.16,18.71,19.12,234500.0,17.258,17.4493,17.0395,17.4129,234500.0
2008-07-18 10:30:00,19.13,19.69,19.05,19.51,303100.0,17.422,17.932,17.3491,17.768,303100.0
2008-07-18 11:00:00,19.51,19.77,19.51,19.62,252200.0,17.768,18.0048,17.768,17.8682,252200.0
2008-07-18 11:30:00,19.61,19.63,19.28,19.34,184700.0,17.8591,17.8773,17.5586,17.6132,184700.0
2008-07-18 12:00:00,19.33,19.36,18.91,18.91,248000.0,17.6041,17.6314,17.2216,17.2216,248000.0
2008-07-18 12:30:00,18.91,18.99,18.78,18.83,154500.0,17.2216,17.2945,17.1032,17.1487,154500.0
2008-07-18 13:00:00,18.83,19.01,18.72,18.92,177500.0,17.1487,17.3127,17.0486,17.2307,177500.0
2008-07-18 13:30:00,18.9,19.16,18.85,18.99,168900.0,17.2125,17.4493,17.167,17.2945,168900.0
2008-07-18 14:00:00,18.98,19.03,18.88,18.91,244100.0,17.2854,17.3309,17.1943,17.2216,244100.0
2008-07-18 14:30:00,18.92,18.95,18.75,18.77,215100.0,17.2307,17.258,17.0759,17.0941,215100.0
2008-07-18 15:00:00,18.76,18.92,18.72,18.91,269900.0,17.085,17.2307,17.0486,17.2216,269900.0
2008-07-18 15:30:00,18.92,19.04,18.88,18.94,394300.0,17.2307,17.34,17.1943,17.2489,394300.0
2008-07-21 09:30:00,19.02,19.59,18.95,19.52,357500.0,17.3218,17.8409,17.258,17.7771,357500.0
2008-07-21 10:00:00,19.49,19.57,19.32,19.35,449200.0,17.7498,17.8227,17.595,17.6223,449200.0
2008-07-21 10:30:00,19.35,19.53,19.24,19.24,285600.0,17.6223,17.7862,17.5221,17.5221,285600.0
2008-07-21 11:00:00,19.25,19.26,19.05,19.23,370000.0,17.5312,17.5404,17.3491,17.513,370000.0
2008-07-21 11:30:00,19.23,19.24,18.8,18.85,310400.0,17.513,17.5221,17.1214,17.167,310400.0
2008-07-21 12:00:00,18.83,19.06,18.82,19.03,209900.0,17.1487,17.3582,17.1396,17.3309,209900.0
2008-07-21 12:30:00,19.02,19.2,19.02,19.19,103600.0,17.3218,17.4857,17.3218,17.4766,103600.0
2008-07-21 13:00:00,19.17,19.39,19.15,19.36,195300.0,17.4584,17.6587,17.4402,17.6314,195300.0
2008-07-21 13:30:00,19.36,19.53,19.35,19.5,229200.0,17.6314,17.7862,17.6223,17.7589,229200.0
2008-07-21 14:00:00,19.51,19.54,19.22,19.24,308800.0,17.768,17.7954,17.5039,17.5221,308800.0
2008-07-21 14:30:00,19.23,19.29,19.14,19.16,185000.0,17.513,17.5677,17.4311,17.4493,185000.0
2008-07-21 15:00:00,19.16,19.33,19.12,19.29,298200.0,17.4493,17.6041,17.4129,17.5677,298200.0
2008-07-21 15:30:00,19.28,19.33,19.18,19.24,363600.0,17.5586,17.6041,17.4675,17.5221,363600.0
2008-07-22 09:30:00,19.07,19.07,18.55,18.77,308900.0,17.3673,17.3673,16.8937,17.0941,308900.0
2008-07-22 10:00:00,18.77,19.38,18.77,18.97,441300.0,17.0941,17.6496,17.0941,17.2762,441300.0
2008-07-22 10:30:00,18.98,19.16,18.95,19.07,159300.0,17.2854,17.4493,17.258,17.3673,159300.0
2008-07-22 11:00:00,19.08,19.54,19.08,19.45,258100.0,17.3764,17.7954,17.3764,17.7134,258100.0
2008-07-22 11:30:00,19.44,19.51,19.17,19.34,154800.0,17.7043,17.768,17.4584,17.6132,154800.0
2008-07-22 12:00:00,19.34,19.57,19.32,19.34,134600.0,17.6132,17.8227,17.595,17.6132,134600.0
2008-07-22 12:30:00,19.34,19.55,19.34,19.52,108800.0,17.6132,17.8045,17.6132,17.7771,108800.0
2008-07-22 13:00:00,19.53,19.65,19.45,19.56,156600.0,17.7862,17.8955,17.7134,17.8136,156600.0
2008-07-22 13:30:00,19.56,19.83,19.53,19.82,251900.0,17.8136,18.0595,17.7862,18.0504,251900.0
2008-07-22 14:00:00,19.83,19.9,19.65,19.89,484900.0,18.0595,18.1232,17.8955,18.1141,484900.0
2008-07-22 14:30:00,19.9,20.09,19.82,19.94,527900.0,18.1232,18.2962,18.0504,18.1596,527900.0
2008-07-22 15:00:00,19.94,20.15,19.93,20.13,287300.0,18.1596,18.3509,18.1505,18.3327,287300.0
2008-07-22 15:30:00,20.12,20.49,20.09,20.36,740000.0,18.3236,18.6605,18.2962,18.5421,740000.0
2008-07-23 09:30:00,20.37,20.7,20.02,20.49,406800.0,18.5512,18.8518,18.2325,18.6605,406800.0
2008-07-23 10:00:00,20.49,21.69,20.41,21.62,878600.0,18.6605,19.7534,18.5877,19.6896,878600.0
2008-07-23 10:30:00,21.61,21.98,21.14,21.14,796800.0,19.6805,20.0175,19.2525,19.2525,796800.0
2008-07-23 11:00:00,21.15,21.53,21.02,21.29,611800.0,19.2616,19.6077,19.1432,19.3891,611800.0
2008-07-23 11:30:00,21.29,21.33,20.86,20.88,337700.0,19.3891,19.4255,18.9975,19.0157,337700.0
2008-07-23 12:00:00,20.89,20.98,20.64,20.66,387200.0,19.0248,19.1068,18.7971,18.8154,387200.0
2008-07-23 12:30:00,20.65,21.02,20.53,20.94,331900.0,18.8062,19.1432,18.697,19.0704,331900.0
2008-07-23 13:00:00,20.94,20.98,20.69,20.95,180600.0,19.0704,19.1068,18.8427,19.0795,180600.0
2008-07-23 13:30:00,20.95,21.13,20.71,20.87,271600.0,19.0795,19.2434,18.8609,19.0066,271600.0
2008-07-23 14:00:00,20.87,21.15,20.82,21.13,350800.0,19.0066,19.2616,18.9611,19.2434,350800.0
2008-07-23 14:30:00,21.14,21.21,20.99,21.04,299400.0,19.2525,19.3162,19.1159,19.1614,299400.0
2008-07-23 15:00:00,21.05,21.18,20.86,21.04,366400.0,19.1705,19.2889,18.9975,19.1614,366400.0
2008-07-23 15:30:00,21.05,21.18,20.91,21.1,436400.0,19.1705,19.2889,19.043,19.2161,436400.0
2008-07-24 09:30:00,20.92,21.02,20.25,20.58,414900.0,19.0521,19.1432,18.442,18.7425,414900.0
2008-07-24 10:00:00,20.59,20.59,19.97,20.27,511500.0,18.7516,18.7516,18.187,18.4602,511500.0
2008-07-24 10:30:00,20.28,20.54,20.2,20.38,373900.0,18.4693,18.7061,18.3964,18.5604,373900.0
2008-07-24 11:00:00,20.38,20.6,20.18,20.2,425800.0,18.5604,18.7607,18.3782,18.3964,425800.0
2008-07-24 11:30:00,20.2,20.25,20.01,20.09,273800.0,18.3964,18.442,18.2234,18.2962,273800.0
2008-07-24 12:00:00,20.09,20.12,19.77,19.79,222100.0,18.2962,18.3236,18.0048,18.023,222100.0
2008-07-24 12:30:00,19.79,19.91,19.72,19.82,325600.0,18.023,18.1323,17.9593,18.0504,325600.0
2008-07-24 13:00:00,19.82,19.82,19.57,19.67,391700.0,18.0504,18.0504,17.8227,17.9137,391700.0
2008-07-24 13:30:00,19.66,19.69,19.41,19.46,358200.0,17.9046,17.932,17.677,17.7225,358200.0
2008-07-24 14:00:00,19.47,19.47,19.28,19.28,383000.0,17.7316,17.7316,17.5586,17.5586,383000.0
2008-07-24 14:30:00,19.29,19.33,19.11,19.31,441800.0,17.5677,17.6041,17.4037,17.5859,441800.0
2008-07-24 15:00:00,19.3,19.4,19.21,19.36,502000.0,17.5768,17.6679,17.4948,17.6314,502000.0
2008-07-24 15:30:00,19.35,19.36,19.12,19.28,689700.0,17.6223,17.6314,17.4129,17.5586,689700.0
2008-07-25 09:30:00,19.34,19.73,18.94,19.59,442500.0,17.6132,17.9684,17.2489,17.8409,442500.0
2008-07-25 10:00:00,19.61,20.28,19.51,19.52,717700.0,17.8591,18.4693,17.768,17.7771,717700.0
2008-07-25 10:30:00,19.51,20.1,19.38,20.1,351300.0,17.768,18.3054,17.6496,18.3054,351300.0
2008-07-25 11:00:00,20.09,20.16,19.54,19.66,210300.0,18.2962,18.36,17.7954,17.9046,210300.0
2008-07-25 11:30:00,19.68,19.87,19.55,19.59,158200.0,17.9229,18.0959,17.8045,17.8409,158200.0
2008-07-25 12:00:00,19.58,19.68,19.25,19.45,210000.0,17.8318,17.9229,17.5312,17.7134,210000.0
2008-07-25 12:30:00,19.46,19.67,19.35,19.52,207000.0,17.7225,17.9137,17.6223,17.7771,207000.0
2008-07-25 13:00:00,19.55,19.71,19.39,19.41,165700.0,17.8045,17.9502,17.6587,17.677,165700.0
2008-07-25 13:30:00,19.4,19.61,19.3,19.47,133500.0,17.6679,17.8591,17.5768,17.7316,133500.0
2008-07-25 14:00:00,19.45,19.56,19.36,19.48,139300.0,17.7134,17.8136,17.6314,17.7407,139300.0
2008-07-25 14:30:00,19.47,19.55,19.43,19.53,72200.0,17.7316,17.8045,17.6952,17.7862,72200.0
2008-07-25 15:00:00,19.54,19.56,19.31,19.36,165600.0,17.7954,17.8136,17.5859,17.6314,165600.0
2008-07-25 15:30:00,19.35,19.47,19.3,19.45,349600.0,17.6223,17.7316,17.5768,17.7134,349600.0
2008-07-28 09:30:00,19.38,20.1,19.28,19.29,243400.0,17.6496,18.3054,17.5586,17.5677,243400.0
2008-07-28 10:00:00,19.3,19.62,19.17,19.38,264200.0,17.5768,17.8682,17.4584,17.6496,264200.0
2008-07-28 10:30:00,19.37,19.5,19.21,19.29,348100.0,17.6405,17.7589,17.4948,17.5677,348100.0
2008-07-28 11:00:00,19.28,19.3,18.98,18.99,264500.0,17.5586,17.5768,17.2854,17.2945,264500.0
2008-07-28 11:30:00,18.99,19.11,18.8,19.02,189400.0,17.2945,17.4037,17.1214,17.3218,189400.0
2008-07-28 12:00:00,19.0,19.2,18.91,19.01,125900.0,17.3036,17.4857,17.2216,17.3127,125900.0
2008-07-28 12:30:00,19.02,19.09,18.86,18.9,120500.0,17.3218,17.3855,17.1761,17.2125,120500.0
2008-07-28 13:00:00,18.89,19.07,18.87,19.05,81400.0,17.2034,17.3673,17.1852,17.3491,81400.0
2008-07-28 13:30:00,19.04,19.09,18.93,19.01,77700.0,17.34,17.3855,17.2398,17.3127,77700.0
2008-07-28 14:00:00,19.01,19.04,18.81,18.84,103900.0,17.3127,17.34,17.1305,17.1579,103900.0
2008-07-28 14:30:00,18.84,19.08,18.81,18.83,124700.0,17.1579,17.3764,17.1305,17.1487,124700.0
2008-07-28 15:00:00,18.84,19.0,18.8,18.94,201300.0,17.1579,17.3036,17.1214,17.2489,201300.0
2008-07-28 15:30:00,18.93,18.95,18.69,18.78,281300.0,17.2398,17.258,17.0212,17.1032,281300.0
2008-07-29 09:30:00,18.77,19.38,18.77,19.28,417700.0,17.0941,17.6496,17.0941,17.5586,417700.0
2008-07-29 10:00:00,19.31,19.5,19.17,19.35,289000.0,17.5859,17.7589,17.4584,17.6223,289000.0
2008-07-29 10:30:00,19.34,19.5,19.21,19.28,194100.0,17.6132,17.7589,17.4948,17.5586,194100.0
2008-07-29 11:00:00,19.29,19.54,19.26,19.47,239800.0,17.5677,17.7954,17.5404,17.7316,239800.0
2008-07-29 11:30:00,19.47,19.71,19.4,19.62,232100.0,17.7316,17.9502,17.6679,17.8682,232100.0
2008-07-29 12:00:00,19.62,19.76,19.57,19.62,136500.0,17.8682,17.9957,17.8227,17.8682,136500.0
2008-07-29 12:30:00,19.64,19.83,19.54,19.65,166700.0,17.8864,18.0595,17.7954,17.8955,166700.0
2008-07-29 13:00:00,19.65,19.76,19.57,19.76,107300.0,17.8955,17.9957,17.8227,17.9957,107300.0
2008-07-29 13:30:00,19.77,19.86,19.75,19.85,114800.0,18.0048,18.0868,17.9866,18.0777,114800.0
2008-07-29 14:00:00,19.85,19.85,19.49,19.7,302000.0,18.0777,18.0777,17.7498,17.9411,302000.0
2008-07-29 14:30:00,19.71,19.8,19.55,19.75,228100.0,17.9502,18.0321,17.8045,17.9866,228100.0
2008-07-29 15:00:00,19.77,19.95,19.75,19.91,320000.0,18.0048,18.1687,17.9866,18.1323,320000.0
2008-07-29 15:30:00,19.91,20.18,19.83,19.98,556300.0,18.1323,18.3782,18.0595,18.1961,556300.0
2008-07-30 09:30:00,20.16,20.8,20.16,20.29,571300.0,18.36,18.9429,18.36,18.4784,571300.0
2008-07-30 10:00:00,20.31,20.76,20.31,20.48,285500.0,18.4966,18.9064,18.4966,18.6514,285500.0
2008-07-30 10:30:00,20.49,20.55,19.97,19.98,596700.0,18.6605,18.7152,18.187,18.1961,596700.0
2008-07-30 11:00:00,19.99,20.11,19.75,19.75,344100.0,18.2052,18.3145,17.9866,17.9866,344100.0
2008-07-30 11:30:00,19.76,19.84,19.63,19.78,345900.0,17.9957,18.0686,17.8773,18.0139,345900.0
2008-07-30 12:00:00,19.79,19.83,19.62,19.64,237000.0,18.023,18.0595,17.8682,17.8864,237000.0
2008-07-30 12:30:00,19.64,19.64,19.37,19.4,338000.0,17.8864,17.8864,17.6405,17.6679,338000.0
2008-07-30 13:00:00,19.4,19.76,19.31,19.73,240700.0,17.6679,17.9957,17.5859,17.9684,240700.0
2008-07-30 13:30:00,19.75,19.83,19.53,19.62,241800.0,17.9866,18.0595,17.7862,17.8682,241800.0
2008-07-30 14:00:00,19.62,19.7,19.46,19.68,115800.0,17.8682,17.9411,17.7225,17.9229,115800.0
2008-07-30 14:30:00,19.66,19.79,19.55,19.63,216400.0,17.9046,18.023,17.8045,17.8773,216400.0
2008-07-30 15:00:00,19.63,19.67,19.42,19.67,281200.0,17.8773,17.9137,17.6861,17.9137,281200.0
2008-07-30 15:30:00,19.67,19.98,19.67,19.8,509400.0,17.9137,18.1961,17.9137,18.0321,509400.0
2008-07-31 09:30:00,19.56,20.05,19.27,19.82,377800.0,17.8136,18.2598,17.5495,18.0504,377800.0
2008-07-31 10:00:00,19.85,20.07,19.53,19.95,303100.0,18.0777,18.278,17.7862,18.1687,303100.0
2008-07-31 10:30:00,19.92,20.2,19.8,20.2,234100.0,18.1414,18.3964,18.0321,18.3964,234100.0
2008-07-31 11:00:00,20.19,20.23,19.84,19.84,163300.0,18.3873,18.4237,18.0686,18.0686,163300.0
2008-07-31 11:30:00,19.82,20.16,19.82,20.08,129600.0,18.0504,18.36,18.0504,18.2871,129600.0
2008-07-31 12:00:00,20.08,20.13,19.68,19.94,128900.0,18.2871,18.3327,17.9229,18.1596,128900.0
2008-07-31 12:30:00,19.94,20.23,19.9,20.17,114800.0,18.1596,18.4237,18.1232,18.3691,114800.0
2008-07-31 13:00:00,20.15,20.32,20.12,20.21,160400.0,18.3509,18.5057,18.3236,18.4055,160400.0
2008-07-31 13:30:00,20.2,20.42,20.18,20.34,165100.0,18.3964,18.5968,18.3782,18.5239,165100.0
2008-07-31 14:00:00,20.34,20.5,20.28,20.34,247800.0,18.5239,18.6696,18.4693,18.5239,247800.0
2008-07-31 14:30:00,20.34,20.54,20.34,20.42,267100.0,18.5239,18.7061,18.5239,18.5968,267100.0
2008-07-31 15:00:00,20.43,20.49,20.18,20.36,261100.0,18.6059,18.6605,18.3782,18.5421,261100.0
2008-07-31 15:30:00,20.36,20.37,19.98,20.04,524200.0,18.5421,18.5512,18.1961,18.2507,524200.0
2008-08-01 09:30:00,20.31,20.31,19.53,19.68,406700.0,18.4966,18.4966,17.7862,17.9229,406700.0
2008-08-01 10:00:00,19.67,19.82,19.26,19.42,368600.0,17.9137,18.0504,17.5404,17.6861,368600.0
2008-08-01 10:30:00,19.42,19.92,19.4,19.89,182500.0,17.6861,18.1414,17.6679,18.1141,182500.0
2008-08-01 11:00:00,19.89,20.07,19.66,20.01,146100.0,18.1141,18.278,17.9046,18.2234,146100.0
2008-08-01 11:30:00,20.01,20.2,19.93,20.05,182000.0,18.2234,18.3964,18.1505,18.2598,182000.0
2008-08-01 12:00:00,20.03,20.03,19.69,19.74,110400.0,18.2416,18.2416,17.932,17.9775,110400.0
2008-08-01 12:30:00,19.74,19.82,19.55,19.67,111300.0,17.9775,18.0504,17.8045,17.9137,111300.0
2008-08-01 13:00:00,19.66,19.98,19.62,19.97,130800.0,17.9046,18.1961,17.8682,18.187,130800.0
2008-08-01 13:30:00,19.97,19.98,19.81,19.84,202200.0,18.187,18.1961,18.0412,18.0686,202200.0
2008-08-01 14:00:00,19.87,19.94,19.61,19.78,172000.0,18.0959,18.1596,17.8591,18.0139,172000.0
2008-08-01 14:30:00,19.77,19.84,19.7,19.77,117700.0,18.0048,18.0686,17.9411,18.0048,117700.0
2008-08-01 15:00:00,19.78,20.02,19.63,19.94,488500.0,18.0139,18.2325,17.8773,18.1596,488500.0
2008-08-01 15:30:00,19.94,20.1,19.79,19.86,485300.0,18.1596,18.3054,18.023,18.0868,485300.0
2008-08-04 09:30:00,19.81,20.02,19.4,19.64,179400.0,18.0412,18.2325,17.6679,17.8864,179400.0
2008-08-04 10:00:00,19.65,19.74,19.42,19.49,242500.0,17.8955,17.9775,17.6861,17.7498,242500.0
2008-08-04 10:30:00,19.49,19.62,19.41,19.52,165300.0,17.7498,17.8682,17.677,17.7771,165300.0
2008-08-04 11:00:00,19.51,19.51,19.1,19.1,419900.0,17.768,17.768,17.3946,17.3946,419900.0
2008-08-04 11:30:00,19.11,19.18,18.91,18.99,601900.0,17.4037,17.4675,17.2216,17.2945,601900.0
2008-08-04 12:00:00,19.0,19.05,18.93,19.0,356100.0,17.3036,17.3491,17.2398,17.3036,356100.0
2008-08-04 12:30:00,18.99,19.07,18.93,18.96,187500.0,17.2945,17.3673,17.2398,17.2671,187500.0
2008-08-04 13:00:00,18.96,19.04,18.92,18.97,219300.0,17.2671,17.34,17.2307,17.2762,219300.0
2008-08-04 13:30:00,18.97,19.17,18.93,19.15,311000.0,17.2762,17.4584,17.2398,17.4402,311000.0
2008-08-04 14:00:00,19.15,19.28,19.02,19.27,212200.0,17.4402,17.5586,17.3218,17.5495,212200.0
2008-08-04 14:30:00,19.26,19.34,19.21,19.28,162800.0,17.5404,17.6132,17.4948,17.5586,162800.0
2008-08-04 15:00:00,19.28,19.51,19.27,19.33,438800.0,17.5586,17.768,17.5495,17.6041,438800.0
2008-08-04 15:30:00,19.33,19.4,19.2,19.29,470600.0,17.6041,17.6679,17.4857,17.5677,470600.0
2008-08-05 09:30:00,19.61,19.93,19.25,19.84,299200.0,17.8591,18.1505,17.5312,18.0686,299200.0
2008-08-05 10:00:00,19.84,19.95,19.56,19.57,284700.0,18.0686,18.1687,17.8136,17.8227,284700.0
2008-08-05 10:30:00,19.57,19.6,19.36,19.47,206600.0,17.8227,17.85,17.6314,17.7316,206600.0
2008-08-05 11:00:00,19.47,19.58,19.33,19.42,208700.0,17.7316,17.8318,17.6041,17.6861,208700.0
2008-08-05 11:30:00,19.41,19.45,19.3,19.35,144200.0,17.677,17.7134,17.5768,17.6223,144200.0
2008-08-05 12:00:00,19.35,19.36,19.27,19.32,115500.0,17.6223,17.6314,17.5495,17.595,115500.0
2008-08-05 12:30:00,19.31,19.34,19.15,19.19,175500.0,17.5859,17.6132,17.4402,17.4766,175500.0
2008-08-05 13:00:00,19.19,19.31,19.17,19.29,115900.0,17.4766,17.5859,17.4584,17.5677,115900.0
2008-08-05 13:30:00,19.3,19.33,19.21,19.23,152100.0,17.5768,17.6041,17.4948,17.513,152100.0
2008-08-05 14:00:00,19.23,19.42,19.03,19.37,350600.0,17.513,17.6861,17.3309,17.6405,350600.0
2008-08-05 14:30:00,19.36,19.56,19.3,19.49,204600.0,17.6314,17.8136,17.5768,17.7498,204600.0
2008-08-05 15:00:00,19.49,19.7,19.47,19.68,242200.0,17.7498,17.9411,17.7316,17.9229,242200.0
2008-08-05 15:30:00,19.67,19.89,19.61,19.77,393100.0,17.9137,18.1141,17.8591,18.0048,393100.0
2008-08-06 09:30:00,19.66,19.75,19.28,19.37,195500.0,17.9046,17.9866,17.5586,17.6405,195500.0
2008-08-06 10:00:00,19.34,19.4,19.1,19.25,197700.0,17.6132,17.6679,17.3946,17.5312,197700.0
2008-08-06 10:30:00,19.24,19.29,19.09,19.1,230400.0,17.5221,17.5677,17.3855,17.3946,230400.0
2008-08-06 11:00:00,19.1,19.59,19.06,19.57,459600.0,17.3946,17.8409,17.3582,17.8227,459600.0
2008-08-06 11:30:00,19.57,20.05,19.48,19.93,392600.0,17.8227,18.2598,17.7407,18.1505,392600.0
2008-08-06 12:00:00,19.91,20.04,19.82,19.97,174100.0,18.1323,18.2507,18.0504,18.187,174100.0
2008-08-06 12:30:00,19.97,20.1,19.96,20.0,207500.0,18.187,18.3054,18.1779,18.2143,207500.0
2008-08-06 13:00:00,19.99,20.02,19.89,19.95,131100.0,18.2052,18.2325,18.1141,18.1687,131100.0
2008-08-06 13:30:00,19.95,19.98,19.64,19.77,185900.0,18.1687,18.1961,17.8864,18.0048,185900.0
2008-08-06 14:00:00,19.77,19.82,19.68,19.68,205700.0,18.0048,18.0504,17.9229,17.9229,205700.0
2008-08-06 14:30:00,19.69,19.84,19.69,19.82,214600.0,17.932,18.0686,17.932,18.0504,214600.0
2008-08-06 15:00:00,19.82,19.89,19.71,19.73,133100.0,18.0504,18.1141,17.9502,17.9684,133100.0
2008-08-06 15:30:00,19.72,19.8,19.66,19.72,280100.0,17.9593,18.0321,17.9046,17.9593,280100.0
2008-08-07 09:30:00,19.31,19.71,19.3,19.69,334100.0,17.5859,17.9502,17.5768,17.932,334100.0
2008-08-07 10:00:00,19.69,20.57,19.68,20.49,840800.0,17.932,18.7334,17.9229,18.6605,840800.0
2008-08-07 10:30:00,20.49,20.5,20.1,20.2,270900.0,18.6605,18.6696,18.3054,18.3964,270900.0
2008-08-07 11:00:00,20.21,20.4,20.11,20.33,169200.0,18.4055,18.5786,18.3145,18.5148,169200.0
2008-08-07 11:30:00,20.32,20.35,20.05,20.07,185600.0,18.5057,18.533,18.2598,18.278,185600.0
2008-08-07 12:00:00,20.08,20.26,20.01,20.26,115200.0,18.2871,18.4511,18.2234,18.4511,115200.0
2008-08-07 12:30:00,20.26,20.45,20.16,20.41,182900.0,18.4511,18.6241,18.36,18.5877,182900.0
2008-08-07 13:00:00,20.41,20.55,20.32,20.55,187500.0,18.5877,18.7152,18.5057,18.7152,187500.0
2008-08-07 13:30:00,20.56,20.61,20.26,20.27,171500.0,18.7243,18.7698,18.4511,18.4602,171500.0
2008-08-07 14:00:00,20.28,20.38,20.17,20.33,204800.0,18.4693,18.5604,18.3691,18.5148,204800.0
2008-08-07 14:30:00,20.33,20.41,20.18,20.18,153100.0,18.5148,18.5877,18.3782,18.3782,153100.0
2008-08-07 15:00:00,20.19,20.24,19.94,20.0,371600.0,18.3873,18.4329,18.1596,18.2143,371600.0
2008-08-07 15:30:00,20.0,20.0,19.73,19.93,561300.0,18.2143,18.2143,17.9684,18.1505,561300.0
2008-08-08 09:30:00,19.75,20.25,19.67,20.14,331000.0,17.9866,18.442,17.9137,18.3418,331000.0
2008-08-08 10:00:00,20.14,20.5,20.08,20.45,228200.0,18.3418,18.6696,18.2871,18.6241,228200.0
2008-08-08 10:30:00,20.45,20.59,20.28,20.56,180000.0,18.6241,18.7516,18.4693,18.7243,180000.0
2008-08-08 11:00:00,20.58,20.75,20.56,20.72,200100.0,18.7425,18.8973,18.7243,18.87,200100.0
2008-08-08 11:30:00,20.71,20.79,20.64,20.7,168600.0,18.8609,18.9337,18.7971,18.8518,168600.0
2008-08-08 12:00:00,20.71,20.88,20.61,20.77,157700.0,18.8609,19.0157,18.7698,18.9155,157700.0
2008-08-08 12:30:00,20.76,20.87,20.71,20.85,123900.0,18.9064,19.0066,18.8609,18.9884,123900.0
2008-08-08 13:00:00,20.85,21.01,20.85,21.0,175800.0,18.9884,19.1341,18.9884,19.125,175800.0
2008-08-08 13:30:00,20.99,21.27,20.95,21.16,341500.0,19.1159,19.3709,19.0795,19.2707,341500.0
2008-08-08 14:00:00,21.16,21.27,21.09,21.24,172700.0,19.2707,19.3709,19.207,19.3436,172700.0
2008-08-08 14:30:00,21.24,21.39,21.24,21.32,271800.0,19.3436,19.4802,19.3436,19.4164,271800.0
2008-08-08 15:00:00,21.33,21.39,21.1,21.1,400800.0,19.4255,19.4802,19.2161,19.2161,400800.0
2008-08-08 15:30:00,21.11,21.17,20.96,21.1,737700.0,19.2252,19.2798,19.0886,19.2161,737700.0
2008-08-11 09:30:00,21.0,21.71,20.92,21.53,377000.0,19.125,19.7716,19.0521,19.6077,377000.0
2008-08-11 10:00:00,21.53,21.81,21.35,21.65,366600.0,19.6077,19.8627,19.4437,19.717,366600.0
2008-08-11 10:30:00,21.66,21.82,21.5,21.81,178500.0,19.7261,19.8718,19.5804,19.8627,178500.0
2008-08-11 11:00:00,21.8,21.9,21.64,21.87,231300.0,19.8536,19.9446,19.7079,19.9173,231300.0
2008-08-11 11:30:00,21.86,22.25,21.83,22.18,362500.0,19.9082,20.2634,19.8809,20.1996,362500.0
2008-08-11 12:00:00,22.19,22.56,22.18,22.52,369500.0,20.2087,20.5457,20.1996,20.5093,369500.0
2008-08-11 12:30:00,22.52,22.67,22.39,22.41,371900.0,20.5093,20.6459,20.3909,20.4091,371900.0
2008-08-11 13:00:00,22.4,22.5,22.31,22.48,300900.0,20.4,20.4911,20.318,20.4729,300900.0
2008-08-11 13:30:00,22.49,22.5,22.29,22.3,291800.0,20.482,20.4911,20.2998,20.3089,291800.0
2008-08-11 14:00:00,22.3,22.45,22.12,22.27,499800.0,20.3089,20.4455,20.145,20.2816,499800.0
2008-08-11 14:30:00,22.25,22.34,21.25,21.6,786400.0,20.2634,20.3454,19.3527,19.6714,786400.0
2008-08-11 15:00:00,21.59,21.8,21.48,21.57,321500.0,19.6623,19.8536,19.5621,19.6441,321500.0
2008-08-11 15:30:00,21.58,21.59,21.24,21.45,623300.0,19.6532,19.6623,19.3436,19.5348,623300.0
2008-08-12 09:30:00,21.33,21.33,20.81,21.14,417000.0,19.4255,19.4255,18.952,19.2525,417000.0
2008-08-12 10:00:00,21.15,21.64,21.08,21.28,430100.0,19.2616,19.7079,19.1979,19.38,430100.0
2008-08-12 10:30:00,21.27,21.27,20.92,20.96,396500.0,19.3709,19.3709,19.0521,19.0886,396500.0
2008-08-12 11:00:00,20.96,21.33,20.96,21.15,344100.0,19.0886,19.4255,19.0886,19.2616,344100.0
2008-08-12 11:30:00,21.16,21.22,20.99,21.11,330600.0,19.2707,19.3254,19.1159,19.2252,330600.0
2008-08-12 12:00:00,21.1,21.21,20.98,21.16,135800.0,19.2161,19.3162,19.1068,19.2707,135800.0
2008-08-12 12:30:00,21.17,21.2,21.06,21.2,178000.0,19.2798,19.3071,19.1796,19.3071,178000.0
2008-08-12 13:00:00,21.19,21.23,21.09,21.16,225600.0,19.298,19.3345,19.207,19.2707,225600.0
2008-08-12 13:30:00,21.16,21.19,20.96,20.98,353900.0,19.2707,19.298,19.0886,19.1068,353900.0
2008-08-12 14:00:00,20.99,21.07,20.93,20.94,397700.0,19.1159,19.1887,19.0612,19.0704,397700.0
2008-08-12 14:30:00,20.95,20.97,20.72,20.72,231300.0,19.0795,19.0977,18.87,18.87,231300.0
2008-08-12 15:00:00,20.72,20.75,20.46,20.6,528500.0,18.87,18.8973,18.6332,18.7607,528500.0
2008-08-12 15:30:00,20.6,20.77,20.46,20.62,699400.0,18.7607,18.9155,18.6332,18.7789,699400.0
2008-08-13 09:30:00,21.03,21.14,20.15,20.55,526500.0,19.1523,19.2525,18.3509,18.7152,526500.0
2008-08-13 10:00:00,20.59,20.85,20.52,20.77,452100.0,18.7516,18.9884,18.6879,18.9155,452100.0
2008-08-13 10:30:00,20.77,20.84,20.38,20.39,372800.0,18.9155,18.9793,18.5604,18.5695,372800.0
2008-08-13 11:00:00,20.39,20.5,20.32,20.44,154500.0,18.5695,18.6696,18.5057,18.615,154500.0
2008-08-13 11:30:00,20.42,20.45,20.22,20.27,196400.0,18.5968,18.6241,18.4146,18.4602,196400.0
2008-08-13 12:00:00,20.27,20.44,20.25,20.36,192400.0,18.4602,18.615,18.442,18.5421,192400.0
2008-08-13 12:30:00,20.36,20.58,20.35,20.58,138300.0,18.5421,18.7425,18.533,18.7425,138300.0
2008-08-13 13:00:00,20.58,20.72,20.43,20.69,110200.0,18.7425,18.87,18.6059,18.8427,110200.0
2008-08-13 13:30:00,20.7,20.83,20.67,20.79,279900.0,18.8518,18.9702,18.8245,18.9337,279900.0
2008-08-13 14:00:00,20.8,20.99,20.76,20.9,359000.0,18.9429,19.1159,18.9064,19.0339,359000.0
2008-08-13 14:30:00,20.89,21.15,20.83,21.01,430600.0,19.0248,19.2616,18.9702,19.1341,430600.0
2008-08-13 15:00:00,21.01,21.08,20.73,20.8,240500.0,19.1341,19.1979,18.8791,18.9429,240500.0
2008-08-13 15:30:00,20.79,20.89,20.58,20.78,460400.0,18.9337,19.0248,18.7425,18.9246,460400.0
2008-08-14 09:30:00,20.68,21.44,20.59,21.43,568500.0,18.8336,19.5257,18.7516,19.5166,568500.0
2008-08-14 10:00:00,21.43,21.9,21.43,21.81,833100.0,19.5166,19.9446,19.5166,19.8627,833100.0
2008-08-14 10:30:00,21.82,22.04,21.78,22.0,546200.0,19.8718,20.0721,19.8354,20.0357,546200.0
2008-08-14 11:00:00,22.0,22.28,21.96,22.16,495600.0,20.0357,20.2907,19.9993,20.1814,495600.0
2008-08-14 11:30:00,22.17,22.4,22.17,22.28,455100.0,20.1905,20.4,20.1905,20.2907,455100.0
2008-08-14 12:00:00,22.27,22.38,22.2,22.3,330200.0,20.2816,20.3818,20.2179,20.3089,330200.0
2008-08-14 12:30:00,22.31,22.51,22.28,22.43,491300.0,20.318,20.5002,20.2907,20.4273,491300.0
2008-08-14 13:00:00,22.43,22.43,22.23,22.38,308900.0,20.4273,20.4273,20.2452,20.3818,308900.0
2008-08-14 13:30:00,22.38,22.59,22.32,22.45,471100.0,20.3818,20.573,20.3271,20.4455,471100.0
2008-08-14 14:00:00,22.45,22.52,22.36,22.42,276800.0,20.4455,20.5093,20.3636,20.4182,276800.0
2008-08-14 14:30:00,22.42,22.5,22.2,22.28,510800.0,20.4182,20.4911,20.2179,20.2907,510800.0
2008-08-14 15:00:00,22.29,22.43,22.22,22.25,501400.0,20.2998,20.4273,20.2361,20.2634,501400.0
2008-08-14 15:30:00,22.26,22.33,22.13,22.25,969500.0,20.2725,20.3362,20.1541,20.2634,969500.0
2008-08-15 09:30:00,22.95,24.09,22.85,23.4,1660700.0,20.9009,21.9391,20.8098,21.3107,1660700.0
2008-08-15 10:00:00,23.4,23.68,22.96,23.63,1003300.0,21.3107,21.5657,20.91,21.5202,1003300.0
2008-08-15 10:30:00,23.64,23.78,23.44,23.58,677400.0,21.5293,21.6568,21.3471,21.4746,677400.0
2008-08-15 11:00:00,23.58,23.58,23.34,23.55,409600.0,21.4746,21.4746,21.2561,21.4473,409600.0
2008-08-15 11:30:00,23.54,23.58,23.37,23.48,334900.0,21.4382,21.4746,21.2834,21.3836,334900.0
2008-08-15 12:00:00,23.49,23.49,23.32,23.47,293000.0,21.3927,21.3927,21.2379,21.3745,293000.0
2008-08-15 12:30:00,23.48,23.66,23.46,23.5,437100.0,21.3836,21.5475,21.3654,21.4018,437100.0
2008-08-15 13:00:00,23.51,23.59,23.35,23.41,241700.0,21.4109,21.4837,21.2652,21.3198,241700.0
2008-08-15 13:30:00,23.41,23.51,23.41,23.44,227400.0,21.3198,21.4109,21.3198,21.3471,227400.0
2008-08-15 14:00:00,23.42,23.63,23.34,23.44,411300.0,21.3289,21.5202,21.2561,21.3471,411300.0
2008-08-15 14:30:00,23.42,23.45,23.34,23.36,425800.0,21.3289,21.3562,21.2561,21.2743,425800.0
2008-08-15 15:00:00,23.36,23.44,23.34,23.36,588900.0,21.2743,21.3471,21.2561,21.2743,588900.0
2008-08-15 15:30:00,23.36,23.42,23.28,23.35,1179300.0,21.2743,21.3289,21.2014,21.2652,1179300.0
2008-08-18 09:30:00,23.5,23.5,22.53,22.62,489900.0,21.4018,21.4018,20.5184,20.6004,489900.0
2008-08-18 10:00:00,22.64,22.75,22.5,22.56,357700.0,20.6186,20.7187,20.4911,20.5457,357700.0
2008-08-18 10:30:00,22.56,22.68,22.46,22.53,450800.0,20.5457,20.655,20.4546,20.5184,450800.0
2008-08-18 11:00:00,22.5,22.58,22.28,22.37,253700.0,20.4911,20.5639,20.2907,20.3727,253700.0
2008-08-18 11:30:00,22.37,22.48,22.31,22.43,199900.0,20.3727,20.4729,20.318,20.4273,199900.0
2008-08-18 12:00:00,22.43,22.44,22.2,22.32,273700.0,20.4273,20.4364,20.2179,20.3271,273700.0
2008-08-18 12:30:00,22.33,22.35,22.05,22.12,181500.0,20.3362,20.3545,20.0812,20.145,181500.0
2008-08-18 13:00:00,22.1,22.25,22.1,22.17,136200.0,20.1268,20.2634,20.1268,20.1905,136200.0
2008-08-18 13:30:00,22.18,22.27,22.05,22.05,118100.0,20.1996,20.2816,20.0812,20.0812,118100.0
2008-08-18 14:00:00,22.05,22.25,21.91,22.02,219800.0,20.0812,20.2634,19.9537,20.0539,219800.0
2008-08-18 14:30:00,22.01,22.3,21.98,22.18,325700.0,20.0448,20.3089,20.0175,20.1996,325700.0
2008-08-18 15:00:00,22.18,22.2,22.05,22.17,416800.0,20.1996,20.2179,20.0812,20.1905,416800.0
2008-08-18 15:30:00,22.16,22.24,22.05,22.22,686700.0,20.1814,20.2543,20.0812,20.2361,686700.0
2008-08-19 09:30:00,21.8,22.01,21.65,21.89,420600.0,19.8536,20.0448,19.717,19.9355,420600.0
2008-08-19 10:00:00,21.85,21.86,21.47,21.65,212900.0,19.8991,19.9082,19.553,19.717,212900.0
2008-08-19 10:30:00,21.67,22.0,21.6,21.96,332600.0,19.7352,20.0357,19.6714,19.9993,332600.0
2008-08-19 11:00:00,21.98,22.13,21.78,21.79,332300.0,20.0175,20.1541,19.8354,19.8445,332300.0
2008-08-19 11:30:00,21.78,21.9,21.52,21.53,193200.0,19.8354,19.9446,19.5986,19.6077,193200.0
2008-08-19 12:00:00,21.53,21.8,21.5,21.67,176800.0,19.6077,19.8536,19.5804,19.7352,176800.0
2008-08-19 12:30:00,21.67,21.75,21.48,21.49,198600.0,19.7352,19.808,19.5621,19.5712,198600.0
2008-08-19 13:00:00,21.49,21.57,21.42,21.54,214400.0,19.5712,19.6441,19.5075,19.6168,214400.0
2008-08-19 13:30:00,21.54,21.65,21.46,21.48,203000.0,19.6168,19.717,19.5439,19.5621,203000.0
2008-08-19 14:00:00,21.47,21.56,21.35,21.36,202200.0,19.553,19.635,19.4437,19.4529,202200.0
2008-08-19 14:30:00,21.36,21.46,21.35,21.43,169100.0,19.4529,19.5439,19.4437,19.5166,169100.0
2008-08-19 15:00:00,21.43,21.43,21.27,21.29,390100.0,19.5166,19.5166,19.3709,19.3891,390100.0
2008-08-19 15:30:00,21.29,21.42,21.25,21.37,456600.0,19.3891,19.5075,19.3527,19.462,456600.0
2008-08-20 09:30:00,21.48,21.76,21.02,21.22,394100.0,19.5621,19.8171,19.1432,19.3254,394100.0
2008-08-20 10:00:00,21.17,21.52,21.13,21.27,280400.0,19.2798,19.5986,19.2434,19.3709,280400.0
2008-08-20 10:30:00,21.25,21.72,21.23,21.63,323600.0,19.3527,19.7807,19.3345,19.6987,323600.0
2008-08-20 11:00:00,21.63,21.75,21.42,21.67,223300.0,19.6987,19.808,19.5075,19.7352,223300.0
2008-08-20 11:30:00,21.66,21.68,21.43,21.5,189000.0,19.7261,19.7443,19.5166,19.5804,189000.0
2008-08-20 12:00:00,21.52,21.63,21.4,21.45,170800.0,19.5986,19.6987,19.4893,19.5348,170800.0
2008-08-20 12:30:00,21.45,21.54,21.32,21.37,162600.0,19.5348,19.6168,19.4164,19.462,162600.0
2008-08-20 13:00:00,21.37,21.52,21.36,21.46,126000.0,19.462,19.5986,19.4529,19.5439,126000.0
2008-08-20 13:30:00,21.49,21.53,21.41,21.5,119400.0,19.5712,19.6077,19.4984,19.5804,119400.0
2008-08-20 14:00:00,21.49,21.51,21.2,21.31,289000.0,19.5712,19.5895,19.3071,19.4073,289000.0
2008-08-20 14:30:00,21.31,21.55,21.18,21.51,176700.0,19.4073,19.6259,19.2889,19.5895,176700.0
2008-08-20 15:00:00,21.52,21.62,21.43,21.53,272000.0,19.5986,19.6896,19.5166,19.6077,272000.0
2008-08-20 15:30:00,21.5,21.78,21.41,21.74,419000.0,19.5804,19.8354,19.4984,19.7989,419000.0
2008-08-21 09:30:00,21.5,21.85,21.35,21.78,339700.0,19.5804,19.8991,19.4437,19.8354,339700.0
2008-08-21 10:00:00,21.78,22.0,21.68,21.85,376900.0,19.8354,20.0357,19.7443,19.8991,376900.0
2008-08-21 10:30:00,21.84,21.97,21.69,21.94,278800.0,19.89,20.0084,19.7534,19.9811,278800.0
2008-08-21 11:00:00,21.97,21.97,21.67,21.8,250200.0,20.0084,20.0084,19.7352,19.8536,250200.0
2008-08-21 11:30:00,21.8,22.34,21.8,22.27,270000.0,19.8536,20.3454,19.8536,20.2816,270000.0
2008-08-21 12:00:00,22.25,22.32,22.09,22.21,204500.0,20.2634,20.3271,20.1177,20.227,204500.0
2008-08-21 12:30:00,22.21,22.43,22.2,22.39,153600.0,20.227,20.4273,20.2179,20.3909,153600.0
2008-08-21 13:00:00,22.39,22.5,22.29,22.37,210400.0,20.3909,20.4911,20.2998,20.3727,210400.0
2008-08-21 13:30:00,22.37,22.51,22.36,22.46,240700.0,20.3727,20.5002,20.3636,20.4546,240700.0
2008-08-21 14:00:00,22.43,22.69,22.4,22.65,401000.0,20.4273,20.6641,20.4,20.6277,401000.0
2008-08-21 14:30:00,22.65,22.88,22.63,22.79,336000.0,20.6277,20.8371,20.6095,20.7552,336000.0
2008-08-21 15:00:00,22.79,23.0,22.76,22.88,537000.0,20.7552,20.9464,20.7279,20.8371,537000.0
2008-08-21 15:30:00,22.88,23.11,22.77,22.87,788600.0,20.8371,21.0466,20.737,20.828,788600.0
2008-08-22 09:30:00,23.13,23.17,22.64,22.82,547800.0,21.0648,21.1012,20.6186,20.7825,547800.0
2008-08-22 10:00:00,22.82,23.03,22.75,22.9,278500.0,20.7825,20.9737,20.7187,20.8554,278500.0
2008-08-22 10:30:00,22.87,22.93,22.47,22.48,219300.0,20.828,20.8827,20.4637,20.4729,219300.0
2008-08-22 11:00:00,22.49,22.59,22.44,22.48,177200.0,20.482,20.573,20.4364,20.4729,177200.0
2008-08-22 11:30:00,22.49,22.5,22.3,22.43,111900.0,20.482,20.4911,20.3089,20.4273,111900.0
2008-08-22 12:00:00,22.44,22.46,22.27,22.45,165000.0,20.4364,20.4546,20.2816,20.4455,165000.0
2008-08-22 12:30:00,22.43,22.64,22.43,22.64,76300.0,20.4273,20.6186,20.4273,20.6186,76300.0
2008-08-22 13:00:00,22.64,22.91,22.62,22.87,108900.0,20.6186,20.8645,20.6004,20.828,108900.0
2008-08-22 13:30:00,22.86,23.07,22.85,23.01,162700.0,20.8189,21.0102,20.8098,20.9555,162700.0
2008-08-22 14:00:00,23.01,23.05,22.85,22.97,230300.0,20.9555,20.992,20.8098,20.9191,230300.0
2008-08-22 14:30:00,23.0,23.03,22.92,22.97,140300.0,20.9464,20.9737,20.8736,20.9191,140300.0
2008-08-22 15:00:00,22.98,23.19,22.94,23.18,361000.0,20.9282,21.1195,20.8918,21.1104,361000.0
2008-08-22 15:30:00,23.17,23.38,23.15,23.29,634900.0,21.1012,21.2925,21.083,21.2105,634900.0
2008-08-25 09:30:00,22.84,23.1,22.46,22.78,847900.0,20.8007,21.0375,20.4546,20.7461,847900.0
2008-08-25 10:00:00,22.8,23.21,22.51,22.72,485400.0,20.7643,21.1377,20.5002,20.6914,485400.0
2008-08-25 10:30:00,22.73,22.87,22.58,22.73,190000.0,20.7005,20.828,20.5639,20.7005,190000.0
2008-08-25 11:00:00,22.73,22.83,22.61,22.77,149300.0,20.7005,20.7916,20.5912,20.737,149300.0
2008-08-25 11:30:00,22.77,22.85,22.5,22.56,171400.0,20.737,20.8098,20.4911,20.5457,171400.0
2008-08-25 12:00:00,22.56,22.73,22.55,22.73,172600.0,20.5457,20.7005,20.5366,20.7005,172600.0
2008-08-25 12:30:00,22.73,22.8,22.52,22.63,222700.0,20.7005,20.7643,20.5093,20.6095,222700.0
2008-08-25 13:00:00,22.63,22.83,22.63,22.79,147500.0,20.6095,20.7916,20.6095,20.7552,147500.0
2008-08-25 13:30:00,22.79,22.85,22.7,22.83,80000.0,20.7552,20.8098,20.6732,20.7916,80000.0
2008-08-25 14:00:00,22.82,22.82,22.62,22.67,108400.0,20.7825,20.7825,20.6004,20.6459,108400.0
2008-08-25 14:30:00,22.68,22.73,22.5,22.55,155100.0,20.655,20.7005,20.4911,20.5366,155100.0
2008-08-25 15:00:00,22.54,22.63,22.38,22.41,279600.0,20.5275,20.6095,20.3818,20.4091,279600.0
2008-08-25 15:30:00,22.41,22.47,22.28,22.42,470200.0,20.4091,20.4637,20.2907,20.4182,470200.0
2008-08-26 09:30:00,22.43,22.5,22.01,22.36,231400.0,20.4273,20.4911,20.0448,20.3636,231400.0
2008-08-26 10:00:00,22.37,22.85,22.32,22.83,358900.0,20.3727,20.8098,20.3271,20.7916,358900.0
2008-08-26 10:30:00,22.83,23.1,22.82,23.02,403700.0,20.7916,21.0375,20.7825,20.9646,403700.0
2008-08-26 11:00:00,23.02,23.1,22.71,22.78,274500.0,20.9646,21.0375,20.6823,20.7461,274500.0
2008-08-26 11:30:00,22.78,22.83,22.61,22.66,213000.0,20.7461,20.7916,20.5912,20.6368,213000.0
2008-08-26 12:00:00,22.66,22.69,22.49,22.5,158000.0,20.6368,20.6641,20.482,20.4911,158000.0
2008-08-26 12:30:00,22.5,22.57,22.37,22.37,116100.0,20.4911,20.5548,20.3727,20.3727,116100.0
2008-08-26 13:00:00,22.37,22.39,22.28,22.29,135500.0,20.3727,20.3909,20.2907,20.2998,135500.0
2008-08-26 13:30:00,22.29,22.29,22.13,22.17,129800.0,20.2998,20.2998,20.1541,20.1905,129800.0
2008-08-26 14:00:00,22.15,22.29,22.01,22.05,215800.0,20.1723,20.2998,20.0448,20.0812,215800.0
2008-08-26 14:30:00,22.04,22.07,21.91,21.93,189800.0,20.0721,20.0995,19.9537,19.972,189800.0
2008-08-26 15:00:00,21.93,22.21,21.92,22.17,245300.0,19.972,20.227,19.9629,20.1905,245300.0
2008-08-26 15:30:00,22.17,22.35,22.15,22.32,483600.0,20.1905,20.3545,20.1723,20.3271,483600.0
2008-08-27 09:30:00,22.39,23.09,22.33,22.98,522000.0,20.3909,21.0284,20.3362,20.9282,522000.0
2008-08-27 10:00:00,22.98,23.33,22.92,23.03,837800.0,20.9282,21.247,20.8736,20.9737,837800.0
2008-08-27 10:30:00,23.04,23.23,22.88,23.0,415900.0,20.9829,21.1559,20.8371,20.9464,415900.0
2008-08-27 11:00:00,23.0,23.33,22.93,23.31,344000.0,20.9464,21.247,20.8827,21.2287,344000.0
2008-08-27 11:30:00,23.29,23.4,23.04,23.37,457700.0,21.2105,21.3107,20.9829,21.2834,457700.0
2008-08-27 12:00:00,23.38,23.5,23.36,23.44,330200.0,21.2925,21.4018,21.2743,21.3471,330200.0
2008-08-27 12:30:00,23.45,23.48,23.35,23.38,202000.0,21.3562,21.3836,21.2652,21.2925,202000.0
2008-08-27 13:00:00,23.38,23.41,23.24,23.29,190400.0,21.2925,21.3198,21.165,21.2105,190400.0
2008-08-27 13:30:00,23.29,23.36,23.21,23.27,144700.0,21.2105,21.2743,21.1377,21.1923,144700.0
2008-08-27 14:00:00,23.26,23.44,23.25,23.4,184900.0,21.1832,21.3471,21.1741,21.3107,184900.0
2008-08-27 14:30:00,23.39,23.57,23.32,23.34,238900.0,21.3016,21.4655,21.2379,21.2561,238900.0
2008-08-27 15:00:00,23.34,23.45,23.11,23.14,315200.0,21.2561,21.3562,21.0466,21.0739,315200.0
2008-08-27 15:30:00,23.15,23.4,23.13,23.36,589500.0,21.083,21.3107,21.0648,21.2743,589500.0
2008-08-28 09:30:00,23.58,23.9,23.44,23.53,417900.0,21.4746,21.7661,21.3471,21.4291,417900.0
2008-08-28 10:00:00,23.55,23.7,23.37,23.65,262200.0,21.4473,21.5839,21.2834,21.5384,262200.0
2008-08-28 10:30:00,23.62,23.98,23.57,23.94,397900.0,21.5111,21.8389,21.4655,21.8025,397900.0
2008-08-28 11:00:00,23.94,23.98,23.89,23.95,176000.0,21.8025,21.8389,21.757,21.8116,176000.0
2008-08-28 11:30:00,23.94,24.08,23.85,24.0,324100.0,21.8025,21.93,21.7205,21.8571,324100.0
2008-08-28 12:00:00,24.01,24.35,23.9,24.32,478700.0,21.8662,22.1759,21.7661,22.1486,478700.0
2008-08-28 12:30:00,24.33,24.4,24.26,24.37,272400.0,22.1577,22.2214,22.0939,22.1941,272400.0
2008-08-28 13:00:00,24.37,24.38,24.23,24.34,179000.0,22.1941,22.2032,22.0666,22.1668,179000.0
2008-08-28 13:30:00,24.32,24.38,24.12,24.15,336600.0,22.1486,22.2032,21.9664,21.9937,336600.0
2008-08-28 14:00:00,24.16,24.29,24.11,24.24,541600.0,22.0029,22.1212,21.9573,22.0757,541600.0
2008-08-28 14:30:00,24.23,24.45,24.23,24.34,243500.0,22.0666,22.267,22.0666,22.1668,243500.0
2008-08-28 15:00:00,24.34,24.46,24.33,24.43,395600.0,22.1668,22.2761,22.1577,22.2487,395600.0
2008-08-28 15:30:00,24.42,24.56,24.37,24.51,761500.0,22.2396,22.3671,22.1941,22.3216,761500.0
2008-08-29 09:30:00,23.92,24.9,23.92,24.68,552700.0,21.7843,22.6768,21.7843,22.4764,552700.0
2008-08-29 10:00:00,24.68,24.75,24.38,24.52,322500.0,22.4764,22.5402,22.2032,22.3307,322500.0
2008-08-29 10:30:00,24.53,24.68,24.29,24.64,198900.0,22.3398,22.4764,22.1212,22.44,198900.0
2008-08-29 11:00:00,24.64,24.87,24.58,24.8,325600.0,22.44,22.6495,22.3854,22.5857,325600.0
2008-08-29 11:30:00,24.8,24.93,24.79,24.89,261800.0,22.5857,22.7041,22.5766,22.6677,261800.0
2008-08-29 12:00:00,24.89,24.99,24.76,24.88,322300.0,22.6677,22.7587,22.5493,22.6586,322300.0
2008-08-29 12:30:00,24.88,24.92,24.78,24.87,212900.0,22.6586,22.695,22.5675,22.6495,212900.0
2008-08-29 13:00:00,24.86,25.01,24.86,24.98,288900.0,22.6404,22.777,22.6404,22.7496,288900.0
2008-08-29 13:30:00,24.98,24.99,24.86,24.96,152200.0,22.7496,22.7587,22.6404,22.7314,152200.0
2008-08-29 14:00:00,24.97,25.06,24.91,25.05,170300.0,22.7405,22.8225,22.6859,22.8134,170300.0
2008-08-29 14:30:00,25.05,25.12,25.02,25.11,164500.0,22.8134,22.8771,22.7861,22.868,164500.0
2008-08-29 15:00:00,25.11,25.11,24.92,25.0,347700.0,22.868,22.868,22.695,22.7679,347700.0
2008-08-29 15:30:00,24.99,25.06,24.84,24.84,606300.0,22.7587,22.8225,22.6221,22.6221,606300.0
2008-09-02 09:30:00,25.49,26.34,25.3,25.42,1016700.0,23.2141,23.9882,23.0411,23.1504,1016700.0
2008-09-02 10:00:00,25.43,25.61,25.21,25.21,504800.0,23.1595,23.3234,22.9591,22.9591,504800.0
2008-09-02 10:30:00,25.22,25.25,25.01,25.21,350500.0,22.9682,22.9955,22.777,22.9591,350500.0
2008-09-02 11:00:00,25.21,25.35,25.09,25.25,207800.0,22.9591,23.0866,22.8498,22.9955,207800.0
2008-09-02 11:30:00,25.26,25.5,25.21,25.25,275200.0,23.0046,23.2232,22.9591,22.9955,275200.0
2008-09-02 12:00:00,25.26,25.26,25.07,25.1,239900.0,23.0046,23.0046,22.8316,22.8589,239900.0
2008-09-02 12:30:00,25.11,25.19,25.02,25.08,170500.0,22.868,22.9409,22.7861,22.8407,170500.0
2008-09-02 13:00:00,25.08,25.32,25.04,25.27,212800.0,22.8407,23.0593,22.8043,23.0137,212800.0
2008-09-02 13:30:00,25.27,25.37,24.82,24.91,325000.0,23.0137,23.1048,22.6039,22.6859,325000.0
2008-09-02 14:00:00,24.9,25.06,24.64,24.69,447300.0,22.6768,22.8225,22.44,22.4855,447300.0
2008-09-02 14:30:00,24.68,24.76,24.62,24.64,364200.0,22.4764,22.5493,22.4218,22.44,364200.0
2008-09-02 15:00:00,24.64,24.87,24.62,24.83,417000.0,22.44,22.6495,22.4218,22.613,417000.0
2008-09-02 15:30:00,24.83,24.97,24.76,24.84,656200.0,22.613,22.7405,22.5493,22.6221,656200.0
2008-09-03 09:30:00,24.94,25.44,24.71,25.3,668300.0,22.7132,23.1686,22.5037,23.0411,668300.0
2008-09-03 10:00:00,25.3,25.46,25.02,25.16,386000.0,23.0411,23.1868,22.7861,22.9136,386000.0
2008-09-03 10:30:00,25.16,25.43,25.1,25.18,377400.0,22.9136,23.1595,22.8589,22.9318,377400.0
2008-09-03 11:00:00,25.22,25.25,24.93,25.0,376000.0,22.9682,22.9955,22.7041,22.7679,376000.0
2008-09-03 11:30:00,25.0,25.0,24.25,24.26,436400.0,22.7679,22.7679,22.0848,22.0939,436400.0
2008-09-03 12:00:00,24.26,24.36,24.08,24.33,786900.0,22.0939,22.185,21.93,22.1577,786900.0
2008-09-03 12:30:00,24.33,24.56,24.2,24.43,241700.0,22.1577,22.3671,22.0393,22.2487,241700.0
2008-09-03 13:00:00,24.45,24.63,24.33,24.39,284600.0,22.267,22.4309,22.1577,22.2123,284600.0
2008-09-03 13:30:00,24.39,24.7,24.37,24.59,249700.0,22.2123,22.4946,22.1941,22.3945,249700.0
2008-09-03 14:00:00,24.6,24.77,24.22,24.28,387700.0,22.4036,22.5584,22.0575,22.1121,387700.0
2008-09-03 14:30:00,24.29,24.62,24.26,24.62,300000.0,22.1212,22.4218,22.0939,22.4218,300000.0
2008-09-03 15:00:00,24.6,24.72,24.4,24.56,423500.0,22.4036,22.5129,22.2214,22.3671,423500.0
2008-09-03 15:30:00,24.56,24.99,24.48,24.84,824100.0,22.3671,22.7587,22.2943,22.6221,824100.0
2008-09-04 09:30:00,24.3,24.57,23.56,24.41,1177500.0,22.1304,22.3762,21.4564,22.2305,1177500.0
2008-09-04 10:00:00,24.41,25.27,24.36,24.81,1029300.0,22.2305,23.0137,22.185,22.5948,1029300.0
2008-09-04 10:30:00,24.81,25.36,24.64,25.29,774600.0,22.5948,23.0957,22.44,23.032,774600.0
2008-09-04 11:00:00,25.27,25.3,24.64,24.65,583100.0,23.0137,23.0411,22.44,22.4491,583100.0
2008-09-04 11:30:00,24.66,25.04,24.65,24.8,537700.0,22.4582,22.8043,22.4491,22.5857,537700.0
2008-09-04 12:00:00,24.8,24.96,24.61,24.92,348200.0,22.5857,22.7314,22.4127,22.695,348200.0
2008-09-04 12:30:00,24.92,25.04,24.71,24.79,324200.0,22.695,22.8043,22.5037,22.5766,324200.0
2008-09-04 13:00:00,24.79,24.9,24.66,24.72,515700.0,22.5766,22.6768,22.4582,22.5129,515700.0
2008-09-04 13:30:00,24.71,24.71,24.35,24.55,510400.0,22.5037,22.5037,22.1759,22.358,510400.0
2008-09-04 14:00:00,24.55,24.7,24.26,24.55,536900.0,22.358,22.4946,22.0939,22.358,536900.0
2008-09-04 14:30:00,24.55,24.75,24.36,24.75,357400.0,22.358,22.5402,22.185,22.5402,357400.0
2008-09-04 15:00:00,24.75,25.06,24.63,24.88,683100.0,22.5402,22.8225,22.4309,22.6586,683100.0
2008-09-04 15:30:00,24.88,25.06,24.69,25.04,913600.0,22.6586,22.8225,22.4855,22.8043,913600.0
2008-09-05 09:30:00,24.28,24.56,24.02,24.18,1203900.0,22.1121,22.3671,21.8754,22.0211,1203900.0
2008-09-05 10:00:00,24.15,24.2,23.51,23.58,1134800.0,21.9937,22.0393,21.4109,21.4746,1134800.0
2008-09-05 10:30:00,23.58,23.7,23.39,23.42,512700.0,21.4746,21.5839,21.3016,21.3289,512700.0
2008-09-05 11:00:00,23.41,23.51,23.16,23.5,573100.0,21.3198,21.4109,21.0921,21.4018,573100.0
2008-09-05 11:30:00,23.52,24.17,23.5,23.95,781900.0,21.42,22.012,21.4018,21.8116,781900.0
2008-09-05 12:00:00,23.95,24.1,23.66,23.8,551300.0,21.8116,21.9482,21.5475,21.675,551300.0
2008-09-05 12:30:00,23.79,23.96,23.68,23.75,385400.0,21.6659,21.8207,21.5657,21.6295,385400.0
2008-09-05 13:00:00,23.75,24.08,23.7,24.03,355800.0,21.6295,21.93,21.5839,21.8845,355800.0
2008-09-05 13:30:00,24.04,24.16,23.72,23.97,407800.0,21.8936,22.0029,21.6021,21.8298,407800.0
2008-09-05 14:00:00,23.97,24.07,23.76,23.92,451600.0,21.8298,21.9209,21.6386,21.7843,451600.0
2008-09-05 14:30:00,23.93,24.13,23.84,24.03,435700.0,21.7934,21.9755,21.7114,21.8845,435700.0
2008-09-05 15:00:00,24.03,24.06,23.83,23.92,468700.0,21.8845,21.9118,21.7023,21.7843,468700.0
2008-09-05 15:30:00,23.92,24.42,23.86,24.26,1067800.0,21.7843,22.2396,21.7296,22.0939,1067800.0
2008-09-08 09:30:00,25.97,27.19,25.63,26.62,3657100.0,23.6512,24.7623,23.3416,24.2432,3657100.0
2008-09-08 10:00:00,26.62,26.63,25.3,25.74,1546100.0,24.2432,24.2523,23.0411,23.4418,1546100.0
2008-09-08 10:30:00,25.73,26.15,25.53,25.63,1309500.0,23.4327,23.8152,23.2505,23.3416,1309500.0
2008-09-08 11:00:00,25.63,25.87,25.34,25.62,658700.0,23.3416,23.5602,23.0775,23.3325,658700.0
2008-09-08 11:30:00,25.61,25.7,25.09,25.28,619700.0,23.3234,23.4054,22.8498,23.0229,619700.0
2008-09-08 12:00:00,25.29,25.48,25.2,25.28,535700.0,23.032,23.205,22.95,23.0229,535700.0
2008-09-08 12:30:00,25.29,25.98,25.28,25.93,571500.0,23.032,23.6604,23.0229,23.6148,571500.0
2008-09-08 13:00:00,25.96,26.15,25.85,26.06,704700.0,23.6421,23.8152,23.542,23.7332,704700.0
2008-09-08 13:30:00,26.06,26.17,25.79,25.84,677900.0,23.7332,23.8334,23.4873,23.5329,677900.0
2008-09-08 14:00:00,25.83,26.1,25.83,26.09,351600.0,23.5237,23.7696,23.5237,23.7605,351600.0
2008-09-08 14:30:00,26.08,26.49,26.06,26.34,526300.0,23.7514,24.1248,23.7332,23.9882,526300.0
2008-09-08 15:00:00,26.34,26.66,26.27,26.61,839400.0,23.9882,24.2796,23.9245,24.2341,839400.0
2008-09-08 15:30:00,26.61,26.66,26.18,26.36,1545900.0,24.2341,24.2796,23.8425,24.0064,1545900.0
2008-09-09 09:30:00,25.83,26.44,25.42,26.08,1404200.0,23.5237,24.0793,23.1504,23.7514,1404200.0
2008-09-09 10:00:00,26.07,26.18,25.5,25.61,1103300.0,23.7423,23.8425,23.2232,23.3234,1103300.0
2008-09-09 10:30:00,25.61,25.9,25.42,25.53,523400.0,23.3234,23.5875,23.1504,23.2505,523400.0
2008-09-09 11:00:00,25.54,25.65,25.17,25.18,664500.0,23.2596,23.3598,22.9227,22.9318,664500.0
2008-09-09 11:30:00,25.18,25.2,24.82,24.95,776200.0,22.9318,22.95,22.6039,22.7223,776200.0
2008-09-09 12:00:00,24.95,25.07,24.81,24.83,351300.0,22.7223,22.8316,22.5948,22.613,351300.0
2008-09-09 12:30:00,24.83,25.08,24.68,24.95,376700.0,22.613,22.8407,22.4764,22.7223,376700.0
2008-09-09 13:00:00,24.95,25.17,24.75,24.75,471100.0,22.7223,22.9227,22.5402,22.5402,471100.0
2008-09-09 13:30:00,24.74,24.81,24.41,24.65,364600.0,22.5311,22.5948,22.2305,22.4491,364600.0
2008-09-09 14:00:00,24.65,24.81,24.18,24.26,625200.0,22.4491,22.5948,22.0211,22.0939,625200.0
2008-09-09 14:30:00,24.26,24.27,23.81,23.85,747800.0,22.0939,22.103,21.6841,21.7205,747800.0
2008-09-09 15:00:00,23.85,24.11,23.64,24.11,805100.0,21.7205,21.9573,21.5293,21.9573,805100.0
2008-09-09 15:30:00,24.1,24.36,24.1,24.32,1331400.0,21.9482,22.185,21.9482,22.1486,1331400.0
2008-09-10 09:30:00,24.58,25.0,24.26,24.5,436100.0,22.3854,22.7679,22.0939,22.3125,436100.0
2008-09-10 10:00:00,24.5,24.7,24.22,24.29,319900.0,22.3125,22.4946,22.0575,22.1212,319900.0
2008-09-10 10:30:00,24.27,24.59,23.92,24.06,331100.0,22.103,22.3945,21.7843,21.9118,331100.0
2008-09-10 11:00:00,24.04,24.22,23.86,23.9,275500.0,21.8936,22.0575,21.7296,21.7661,275500.0
2008-09-10 11:30:00,23.91,24.42,23.87,24.29,312700.0,21.7752,22.2396,21.7387,22.1212,312700.0
2008-09-10 12:00:00,24.3,24.48,24.13,24.13,504300.0,22.1304,22.2943,21.9755,21.9755,504300.0
2008-09-10 12:30:00,24.12,24.49,24.09,24.43,426500.0,21.9664,22.3034,21.9391,22.2487,426500.0
2008-09-10 13:00:00,24.44,24.8,24.39,24.72,263800.0,22.2579,22.5857,22.2123,22.5129,263800.0
2008-09-10 13:30:00,24.71,24.95,24.68,24.78,359000.0,22.5037,22.7223,22.4764,22.5675,359000.0
2008-09-10 14:00:00,24.77,25.25,24.76,24.98,525300.0,22.5584,22.9955,22.5493,22.7496,525300.0
2008-09-10 14:30:00,24.99,25.2,24.88,25.0,411900.0,22.7587,22.95,22.6586,22.7679,411900.0
2008-09-10 15:00:00,25.0,25.35,24.95,25.1,610700.0,22.7679,23.0866,22.7223,22.8589,610700.0
2008-09-10 15:30:00,25.1,25.1,24.61,24.71,709100.0,22.8589,22.8589,22.4127,22.5037,709100.0
2008-09-11 09:30:00,24.04,24.51,23.92,24.34,501700.0,21.8936,22.3216,21.7843,22.1668,501700.0
2008-09-11 10:00:00,24.33,25.01,24.26,24.71,581000.0,22.1577,22.777,22.0939,22.5037,581000.0
2008-09-11 10:30:00,24.71,25.35,24.63,25.13,913200.0,22.5037,23.0866,22.4309,22.8862,913200.0
2008-09-11 11:00:00,25.15,25.25,24.75,24.95,539900.0,22.9045,22.9955,22.5402,22.7223,539900.0
2008-09-11 11:30:00,24.95,25.48,24.92,25.45,667900.0,22.7223,23.205,22.695,23.1777,667900.0
2008-09-11 12:00:00,25.45,25.6,25.07,25.27,385200.0,23.1777,23.3143,22.8316,23.0137,385200.0
2008-09-11 12:30:00,25.27,25.27,24.85,24.94,573700.0,23.0137,23.0137,22.6312,22.7132,573700.0
2008-09-11 13:00:00,24.94,25.01,24.52,24.66,439400.0,22.7132,22.777,22.3307,22.4582,439400.0
2008-09-11 13:30:00,24.67,24.74,24.52,24.7,659000.0,22.4673,22.5311,22.3307,22.4946,659000.0
2008-09-11 14:00:00,24.71,24.99,24.61,24.99,363800.0,22.5037,22.7587,22.4127,22.7587,363800.0
2008-09-11 14:30:00,24.98,25.09,24.76,24.86,706300.0,22.7496,22.8498,22.5493,22.6404,706300.0
2008-09-11 15:00:00,24.85,25.07,24.73,24.74,955000.0,22.6312,22.8316,22.522,22.5311,955000.0
2008-09-11 15:30:00,24.74,25.1,24.6,25.04,1194500.0,22.5311,22.8589,22.4036,22.8043,1194500.0
2008-09-12 09:30:00,24.74,25.4,24.65,25.06,617900.0,22.5311,23.1321,22.4491,22.8225,617900.0
2008-09-12 10:00:00,25.05,25.5,25.05,25.27,414800.0,22.8134,23.2232,22.8134,23.0137,414800.0
2008-09-12 10:30:00,25.3,25.88,25.27,25.75,492200.0,23.0411,23.5693,23.0137,23.4509,492200.0
2008-09-12 11:00:00,25.77,26.01,25.71,25.98,426500.0,23.4691,23.6877,23.4145,23.6604,426500.0
2008-09-12 11:30:00,25.97,25.98,25.82,25.93,397300.0,23.6512,23.6604,23.5146,23.6148,397300.0
2008-09-12 12:00:00,25.93,25.96,25.66,25.75,325600.0,23.6148,23.6421,23.3689,23.4509,325600.0
2008-09-12 12:30:00,25.75,25.78,25.31,25.39,282600.0,23.4509,23.4782,23.0502,23.123,282600.0
2008-09-12 13:00:00,25.38,25.67,25.34,25.62,317200.0,23.1139,23.378,23.0775,23.3325,317200.0
2008-09-12 13:30:00,25.62,25.77,25.43,25.53,339400.0,23.3325,23.4691,23.1595,23.2505,339400.0
2008-09-12 14:00:00,25.55,25.65,25.38,25.49,297400.0,23.2687,23.3598,23.1139,23.2141,297400.0
2008-09-12 14:30:00,25.48,25.58,25.4,25.51,306300.0,23.205,23.2961,23.1321,23.2323,306300.0
2008-09-12 15:00:00,25.5,25.53,25.29,25.45,376300.0,23.2232,23.2505,23.032,23.1777,376300.0
2008-09-12 15:30:00,25.43,25.58,25.29,25.44,642100.0,23.1595,23.2961,23.032,23.1686,642100.0
2008-09-15 09:30:00,24.09,25.21,23.75,24.73,867700.0,21.9391,22.9591,21.6295,22.522,867700.0
2008-09-15 10:00:00,24.75,25.14,24.63,24.94,415000.0,22.5402,22.8954,22.4309,22.7132,415000.0
2008-09-15 10:30:00,24.96,25.22,24.6,25.11,758700.0,22.7314,22.9682,22.4036,22.868,758700.0
2008-09-15 11:00:00,25.15,25.15,24.77,24.78,298700.0,22.9045,22.9045,22.5584,22.5675,298700.0
2008-09-15 11:30:00,24.78,24.83,24.12,24.16,482600.0,22.5675,22.613,21.9664,22.0029,482600.0
2008-09-15 12:00:00,24.15,24.81,24.12,24.74,385200.0,21.9937,22.5948,21.9664,22.5311,385200.0
2008-09-15 12:30:00,24.74,24.84,24.4,24.62,272500.0,22.5311,22.6221,22.2214,22.4218,272500.0
2008-09-15 13:00:00,24.63,24.81,24.5,24.53,138700.0,22.4309,22.5948,22.3125,22.3398,138700.0
2008-09-15 13:30:00,24.53,24.62,24.25,24.52,312100.0,22.3398,22.4218,22.0848,22.3307,312100.0
2008-09-15 14:00:00,24.53,24.67,24.34,24.35,404500.0,22.3398,22.4673,22.1668,22.1759,404500.0
2008-09-15 14:30:00,24.35,24.59,24.11,24.26,406200.0,22.1759,22.3945,21.9573,22.0939,406200.0
2008-09-15 15:00:00,24.25,24.34,23.86,23.9,648700.0,22.0848,22.1668,21.7296,21.7661,648700.0
2008-09-15 15:30:00,23.9,24.24,23.75,23.92,1091900.0,21.7661,22.0757,21.6295,21.7843,1091900.0
2008-09-16 09:30:00,22.93,23.93,22.93,23.52,794200.0,20.8827,21.7934,20.8827,21.42,794200.0
2008-09-16 10:00:00,23.5,25.02,23.5,24.97,818500.0,21.4018,22.7861,21.4018,22.7405,818500.0
2008-09-16 10:30:00,24.97,25.13,24.29,24.92,651200.0,22.7405,22.8862,22.1212,22.695,651200.0
2008-09-16 11:00:00,24.91,24.98,24.24,24.25,489600.0,22.6859,22.7496,22.0757,22.0848,489600.0
2008-09-16 11:30:00,24.25,24.65,24.08,24.54,314600.0,22.0848,22.4491,21.93,22.3489,314600.0
2008-09-16 12:00:00,24.55,24.8,24.4,24.71,276000.0,22.358,22.5857,22.2214,22.5037,276000.0
2008-09-16 12:30:00,24.69,24.89,24.55,24.87,178800.0,22.4855,22.6677,22.358,22.6495,178800.0
2008-09-16 13:00:00,24.9,25.08,24.83,24.91,246700.0,22.6768,22.8407,22.613,22.6859,246700.0
2008-09-16 13:30:00,24.9,24.9,24.56,24.79,414900.0,22.6768,22.6768,22.3671,22.5766,414900.0
2008-09-16 14:00:00,24.77,24.9,23.21,23.5,906100.0,22.5584,22.6768,21.1377,21.4018,906100.0
2008-09-16 14:30:00,23.5,24.42,23.45,24.17,1023000.0,21.4018,22.2396,21.3562,22.012,1023000.0
2008-09-16 15:00:00,24.17,24.52,24.08,24.28,647300.0,22.012,22.3307,21.93,22.1121,647300.0
2008-09-16 15:30:00,24.29,24.65,24.14,24.57,930300.0,22.1212,22.4491,21.9846,22.3762,930300.0
2008-09-17 09:30:00,24.14,24.71,23.6,24.34,593600.0,21.9846,22.5037,21.4929,22.1668,593600.0
2008-09-17 10:00:00,24.34,24.55,24.03,24.04,435800.0,22.1668,22.358,21.8845,21.8936,435800.0
2008-09-17 10:30:00,24.03,24.2,23.56,23.58,633100.0,21.8845,22.0393,21.4564,21.4746,633100.0
2008-09-17 11:00:00,23.57,23.62,23.25,23.38,787000.0,21.4655,21.5111,21.1741,21.2925,787000.0
2008-09-17 11:30:00,23.37,24.12,23.24,23.64,770900.0,21.2834,21.9664,21.165,21.5293,770900.0
2008-09-17 12:00:00,23.63,24.01,23.58,23.84,564800.0,21.5202,21.8662,21.4746,21.7114,564800.0
2008-09-17 12:30:00,23.82,24.28,23.82,24.09,409300.0,21.6932,22.1121,21.6932,21.9391,409300.0
2008-09-17 13:00:00,24.07,24.33,23.96,23.96,506900.0,21.9209,22.1577,21.8207,21.8207,506900.0
2008-09-17 13:30:00,23.95,23.95,23.41,23.67,552000.0,21.8116,21.8116,21.3198,21.5566,552000.0
2008-09-17 14:00:00,23.67,24.0,23.6,23.99,487500.0,21.5566,21.8571,21.4929,21.848,487500.0
2008-09-17 14:30:00,24.01,24.34,23.96,24.19,402300.0,21.8662,22.1668,21.8207,22.0302,402300.0
2008-09-17 15:00:00,24.22,24.55,24.05,24.38,672400.0,22.0575,22.358,21.9027,22.2032,672400.0
2008-09-17 15:30:00,24.37,24.48,23.28,23.88,959800.0,22.1941,22.2943,21.2014,21.7479,959800.0
2008-09-18 09:30:00,24.22,24.53,23.56,24.17,735800.0,22.0575,22.3398,21.4564,22.012,735800.0
2008-09-18 10:00:00,24.16,24.26,23.7,23.96,468000.0,22.0029,22.0939,21.5839,21.8207,468000.0
2008-09-18 10:30:00,23.95,23.98,23.4,23.46,487500.0,21.8116,21.8389,21.3107,21.3654,487500.0
2008-09-18 11:00:00,23.44,23.46,22.69,22.81,925700.0,21.3471,21.3654,20.6641,20.7734,925700.0
2008-09-18 11:30:00,22.81,23.04,22.25,22.68,746100.0,20.7734,20.9829,20.2634,20.655,746100.0
2008-09-18 12:00:00,22.69,22.83,22.38,22.53,556200.0,20.6641,20.7916,20.3818,20.5184,556200.0
2008-09-18 12:30:00,22.55,22.59,22.02,22.16,641900.0,20.5366,20.573,20.0539,20.1814,641900.0
2008-09-18 13:00:00,22.14,23.23,22.06,23.16,848100.0,20.1632,21.1559,20.0904,21.0921,848100.0
2008-09-18 13:30:00,23.15,23.82,23.07,23.72,966000.0,21.083,21.6932,21.0102,21.6021,966000.0
2008-09-18 14:00:00,23.74,23.83,22.84,22.95,745400.0,21.6204,21.7023,20.8007,20.9009,745400.0
2008-09-18 14:30:00,22.94,23.57,22.92,23.51,696500.0,20.8918,21.4655,20.8736,21.4109,696500.0
2008-09-18 15:00:00,23.51,25.0,23.43,24.89,1423800.0,21.4109,22.7679,21.338,22.6677,1423800.0
2008-09-18 15:30:00,24.88,25.2,24.83,24.96,1471900.0,22.6586,22.95,22.613,22.7314,1471900.0
2008-09-19 09:30:00,27.26,28.0,26.31,26.54,1836800.0,24.8261,25.5,23.9609,24.1704,1836800.0
2008-09-19 10:00:00,26.5,26.81,25.73,26.4,1180600.0,24.1339,24.4162,23.4327,24.0429,1180600.0
2008-09-19 10:30:00,26.41,26.42,25.18,25.32,1207600.0,24.052,24.0611,22.9318,23.0593,1207600.0
2008-09-19 11:00:00,25.32,25.84,25.31,25.68,1168500.0,23.0593,23.5329,23.0502,23.3871,1168500.0
2008-09-19 11:30:00,25.7,26.24,25.47,26.19,769800.0,23.4054,23.8971,23.1959,23.8516,769800.0
2008-09-19 12:00:00,26.19,26.75,26.14,26.74,599900.0,23.8516,24.3616,23.8061,24.3525,599900.0
2008-09-19 12:30:00,26.74,26.98,26.59,26.65,714200.0,24.3525,24.5711,24.2159,24.2705,714200.0
2008-09-19 13:00:00,26.65,26.79,26.6,26.69,519300.0,24.2705,24.398,24.225,24.307,519300.0
2008-09-19 13:30:00,26.69,26.7,26.27,26.47,483500.0,24.307,24.3161,23.9245,24.1066,483500.0
2008-09-19 14:00:00,26.47,26.48,26.22,26.29,540600.0,24.1066,24.1157,23.8789,23.9427,540600.0
2008-09-19 14:30:00,26.29,26.31,25.99,26.25,700100.0,23.9427,23.9609,23.6695,23.9062,700100.0
2008-09-19 15:00:00,26.26,26.77,26.21,26.63,1145500.0,23.9154,24.3798,23.8698,24.2523,1145500.0
2008-09-19 15:30:00,26.63,26.99,26.57,26.92,1407700.0,24.2523,24.5802,24.1977,24.5164,1407700.0
2008-09-22 09:30:00,26.61,26.89,26.02,26.41,533400.0,24.2341,24.4891,23.6968,24.052,533400.0
2008-09-22 10:00:00,26.39,26.39,25.54,25.89,716800.0,24.0337,24.0337,23.2596,23.5784,716800.0
2008-09-22 10:30:00,25.89,26.5,25.8,26.46,593500.0,23.5784,24.1339,23.4964,24.0975,593500.0
2008-09-22 11:00:00,26.46,26.53,26.08,26.26,336500.0,24.0975,24.1612,23.7514,23.9154,336500.0
2008-09-22 11:30:00,26.26,26.35,26.01,26.2,404500.0,23.9154,23.9973,23.6877,23.8607,404500.0
2008-09-22 12:00:00,26.2,26.27,25.91,25.99,414100.0,23.8607,23.9245,23.5966,23.6695,414100.0
2008-09-22 12:30:00,25.98,26.24,25.96,26.01,259400.0,23.6604,23.8971,23.6421,23.6877,259400.0
2008-09-22 13:00:00,26.02,26.06,25.5,25.52,433900.0,23.6968,23.7332,23.2232,23.2414,433900.0
2008-09-22 13:30:00,25.53,25.64,25.35,25.48,437000.0,23.2505,23.3507,23.0866,23.205,437000.0
2008-09-22 14:00:00,25.47,25.49,24.9,25.08,580200.0,23.1959,23.2141,22.6768,22.8407,580200.0
2008-09-22 14:30:00,25.07,25.18,24.66,24.75,523600.0,22.8316,22.9318,22.4582,22.5402,523600.0
2008-09-22 15:00:00,24.75,24.88,24.42,24.48,602000.0,22.5402,22.6586,22.2396,22.2943,602000.0
2008-09-22 15:30:00,24.48,24.74,24.48,24.67,792500.0,22.2943,22.5311,22.2943,22.4673,792500.0
2008-09-23 09:30:00,24.56,25.0,24.21,24.44,469100.0,22.3671,22.7679,22.0484,22.2579,469100.0
2008-09-23 10:00:00,24.44,24.68,24.14,24.62,510200.0,22.2579,22.4764,21.9846,22.4218,510200.0
2008-09-23 10:30:00,24.61,24.86,24.2,24.42,372700.0,22.4127,22.6404,22.0393,22.2396,372700.0
2008-09-23 11:00:00,24.41,24.63,24.26,24.42,299300.0,22.2305,22.4309,22.0939,22.2396,299300.0
2008-09-23 11:30:00,24.43,24.63,24.39,24.47,198000.0,22.2487,22.4309,22.2123,22.2852,198000.0
2008-09-23 12:00:00,24.46,24.53,24.15,24.18,196500.0,22.2761,22.3398,21.9937,22.0211,196500.0
2008-09-23 12:30:00,24.17,24.18,23.7,23.7,369100.0,22.012,22.0211,21.5839,21.5839,369100.0
2008-09-23 13:00:00,23.7,23.76,23.35,23.63,402800.0,21.5839,21.6386,21.2652,21.5202,402800.0
2008-09-23 13:30:00,23.59,23.67,23.24,23.36,522900.0,21.4837,21.5566,21.165,21.2743,522900.0
2008-09-23 14:00:00,23.37,23.61,23.16,23.54,682700.0,21.2834,21.502,21.0921,21.4382,682700.0
2008-09-23 14:30:00,23.55,23.85,23.34,23.7,523900.0,21.4473,21.7205,21.2561,21.5839,523900.0
2008-09-23 15:00:00,23.71,23.99,23.64,23.73,456600.0,21.593,21.848,21.5293,21.6112,456600.0
2008-09-23 15:30:00,23.74,23.84,23.25,23.5,704900.0,21.6204,21.7114,21.1741,21.4018,704900.0
2008-09-24 09:30:00,23.75,24.0,23.22,23.36,387100.0,21.6295,21.8571,21.1468,21.2743,387100.0
2008-09-24 10:00:00,23.35,23.78,23.12,23.77,461600.0,21.2652,21.6568,21.0557,21.6477,461600.0
2008-09-24 10:30:00,23.78,24.45,23.77,24.23,600900.0,21.6568,22.267,21.6477,22.0666,600900.0
2008-09-24 11:00:00,24.24,24.32,23.86,24.11,418400.0,22.0757,22.1486,21.7296,21.9573,418400.0
2008-09-24 11:30:00,24.1,24.34,23.98,24.23,237300.0,21.9482,22.1668,21.8389,22.0666,237300.0
2008-09-24 12:00:00,24.21,24.5,24.14,24.37,211000.0,22.0484,22.3125,21.9846,22.1941,211000.0
2008-09-24 12:30:00,24.36,24.65,24.27,24.64,205900.0,22.185,22.4491,22.103,22.44,205900.0
2008-09-24 13:00:00,24.63,24.95,24.55,24.84,238600.0,22.4309,22.7223,22.358,22.6221,238600.0
2008-09-24 13:30:00,24.81,24.88,24.64,24.71,240200.0,22.5948,22.6586,22.44,22.5037,240200.0
2008-09-24 14:00:00,24.7,24.85,24.62,24.68,270500.0,22.4946,22.6312,22.4218,22.4764,270500.0
2008-09-24 14:30:00,24.69,24.73,24.51,24.56,363600.0,22.4855,22.522,22.3216,22.3671,363600.0
2008-09-24 15:00:00,24.57,24.71,24.4,24.5,375800.0,22.3762,22.5037,22.2214,22.3125,375800.0
2008-09-24 15:30:00,24.5,24.6,24.27,24.54,721900.0,22.3125,22.4036,22.103,22.3489,721900.0
2008-09-25 09:30:00,24.78,24.95,24.51,24.85,280600.0,22.5675,22.7223,22.3216,22.6312,280600.0
2008-09-25 10:00:00,24.86,25.15,24.17,24.93,844300.0,22.6404,22.9045,22.012,22.7041,844300.0
2008-09-25 10:30:00,24.93,25.04,24.56,24.65,378000.0,22.7041,22.8043,22.3671,22.4491,378000.0
2008-09-25 11:00:00,24.66,24.76,24.42,24.75,384500.0,22.4582,22.5493,22.2396,22.5402,384500.0
2008-09-25 11:30:00,24.75,24.94,24.72,24.91,195400.0,22.5402,22.7132,22.5129,22.6859,195400.0
2008-09-25 12:00:00,24.9,25.09,24.85,25.08,288100.0,22.6768,22.8498,22.6312,22.8407,288100.0
2008-09-25 12:30:00,25.07,25.4,24.96,25.39,371800.0,22.8316,23.1321,22.7314,23.123,371800.0
2008-09-25 13:00:00,25.4,25.7,25.13,25.4,403000.0,23.1321,23.4054,22.8862,23.1321,403000.0
2008-09-25 13:30:00,25.41,25.72,25.41,25.62,322400.0,23.1412,23.4236,23.1412,23.3325,322400.0
2008-09-25 14:00:00,25.63,25.92,25.4,25.83,547400.0,23.3416,23.6057,23.1321,23.5237,547400.0
2008-09-25 14:30:00,25.83,25.89,25.59,25.78,427500.0,23.5237,23.5784,23.3052,23.4782,427500.0
2008-09-25 15:00:00,25.78,26.09,25.75,25.98,560800.0,23.4782,23.7605,23.4509,23.6604,560800.0
2008-09-25 15:30:00,25.98,26.01,25.61,25.86,549900.0,23.6604,23.6877,23.3234,23.5511,549900.0
2008-09-26 09:30:00,24.94,25.5,24.66,25.07,406700.0,22.7132,23.2232,22.4582,22.8316,406700.0
2008-09-26 10:00:00,25.05,25.38,24.96,25.17,428300.0,22.8134,23.1139,22.7314,22.9227,428300.0
2008-09-26 10:30:00,25.17,25.77,25.07,25.72,417200.0,22.9227,23.4691,22.8316,23.4236,417200.0
2008-09-26 11:00:00,25.71,25.76,25.43,25.73,335000.0,23.4145,23.46,23.1595,23.4327,335000.0
2008-09-26 11:30:00,25.73,25.77,25.38,25.46,271700.0,23.4327,23.4691,23.1139,23.1868,271700.0
2008-09-26 12:00:00,25.43,25.54,25.25,25.52,143500.0,23.1595,23.2596,22.9955,23.2414,143500.0
2008-09-26 12:30:00,25.52,25.61,25.32,25.41,174600.0,23.2414,23.3234,23.0593,23.1412,174600.0
2008-09-26 13:00:00,25.39,25.94,25.33,25.88,309500.0,23.123,23.6239,23.0684,23.5693,309500.0
2008-09-26 13:30:00,25.86,25.96,25.73,25.83,230900.0,23.5511,23.6421,23.4327,23.5237,230900.0
2008-09-26 14:00:00,25.83,26.23,25.78,25.98,381900.0,23.5237,23.888,23.4782,23.6604,381900.0
2008-09-26 14:30:00,25.98,26.17,25.78,25.79,267700.0,23.6604,23.8334,23.4782,23.4873,267700.0
2008-09-26 15:00:00,25.78,26.1,25.51,25.97,259300.0,23.4782,23.7696,23.2323,23.6512,259300.0
2008-09-26 15:30:00,25.96,26.32,25.88,26.3,383100.0,23.6421,23.97,23.5693,23.9518,383100.0
2008-09-29 09:30:00,26.04,26.04,24.84,25.14,526600.0,23.715,23.715,22.6221,22.8954,526600.0
2008-09-29 10:00:00,25.14,25.4,24.99,25.4,456700.0,22.8954,23.1321,22.7587,23.1321,456700.0
2008-09-29 10:30:00,25.44,25.78,25.36,25.78,360400.0,23.1686,23.4782,23.0957,23.4782,360400.0
2008-09-29 11:00:00,25.79,26.0,25.66,25.87,292800.0,23.4873,23.6786,23.3689,23.5602,292800.0
2008-09-29 11:30:00,25.87,25.9,25.69,25.89,252900.0,23.5602,23.5875,23.3962,23.5784,252900.0
2008-09-29 12:00:00,25.87,25.93,25.52,25.58,375300.0,23.5602,23.6148,23.2414,23.2961,375300.0
2008-09-29 12:30:00,25.58,25.68,25.32,25.38,234900.0,23.2961,23.3871,23.0593,23.1139,234900.0
2008-09-29 13:00:00,25.37,25.5,25.11,25.38,351000.0,23.1048,23.2232,22.868,23.1139,351000.0
2008-09-29 13:30:00,25.38,25.44,24.06,24.63,806600.0,23.1139,23.1686,21.9118,22.4309,806600.0
2008-09-29 14:00:00,24.67,25.07,24.1,24.44,744400.0,22.4673,22.8316,21.9482,22.2579,744400.0
2008-09-29 14:30:00,24.47,24.48,24.04,24.15,545300.0,22.2852,22.2943,21.8936,21.9937,545300.0
2008-09-29 15:00:00,24.1,24.24,23.5,23.52,570600.0,21.9482,22.0757,21.4018,21.42,570600.0
2008-09-29 15:30:00,23.52,24.5,23.51,24.35,1111600.0,21.42,22.3125,21.4109,22.1759,1111600.0
2008-09-30 09:30:00,24.63,25.0,23.7,23.9,439300.0,22.4309,22.7679,21.5839,21.7661,439300.0
2008-09-30 10:00:00,23.92,24.58,23.86,24.36,278200.0,21.7843,22.3854,21.7296,22.185,278200.0
2008-09-30 10:30:00,24.34,24.66,24.14,24.2,193000.0,22.1668,22.4582,21.9846,22.0393,193000.0
2008-09-30 11:00:00,24.19,24.41,24.0,24.21,202100.0,22.0302,22.2305,21.8571,22.0484,202100.0
2008-09-30 11:30:00,24.21,24.46,24.12,24.39,184700.0,22.0484,22.2761,21.9664,22.2123,184700.0
2008-09-30 12:00:00,24.38,24.45,24.23,24.36,158000.0,22.2032,22.267,22.0666,22.185,158000.0
2008-09-30 12:30:00,24.37,24.48,24.34,24.47,160900.0,22.1941,22.2943,22.1668,22.2852,160900.0
2008-09-30 13:00:00,24.45,24.69,24.31,24.67,147700.0,22.267,22.4855,22.1395,22.4673,147700.0
2008-09-30 13:30:00,24.69,24.8,24.64,24.69,174400.0,22.4855,22.5857,22.44,22.4855,174400.0
2008-09-30 14:00:00,24.68,24.78,24.58,24.75,294600.0,22.4764,22.5675,22.3854,22.5402,294600.0
2008-09-30 14:30:00,24.74,24.85,24.63,24.74,352900.0,22.5311,22.6312,22.4309,22.5311,352900.0
2008-09-30 15:00:00,24.75,24.85,24.65,24.83,461600.0,22.5402,22.6312,22.4491,22.613,461600.0
2008-09-30 15:30:00,24.82,25.42,24.54,25.41,1035100.0,22.6039,23.1504,22.3489,23.1412,1035100.0
2008-10-01 09:30:00,24.93,25.0,24.59,24.95,380200.0,22.7041,22.7679,22.3945,22.7223,380200.0
2008-10-01 10:00:00,24.95,25.1,24.5,25.06,416700.0,22.7223,22.8589,22.3125,22.8225,416700.0
2008-10-01 10:30:00,25.06,25.12,24.7,24.87,284400.0,22.8225,22.8771,22.4946,22.6495,284400.0
2008-10-01 11:00:00,24.87,24.93,24.66,24.93,178700.0,22.6495,22.7041,22.4582,22.7041,178700.0
2008-10-01 11:30:00,24.93,25.1,24.88,25.05,213900.0,22.7041,22.8589,22.6586,22.8134,213900.0
2008-10-01 12:00:00,25.05,25.49,24.96,25.3,290600.0,22.8134,23.2141,22.7314,23.0411,290600.0
2008-10-01 12:30:00,25.29,25.52,25.28,25.4,404500.0,23.032,23.2414,23.0229,23.1321,404500.0
2008-10-01 13:00:00,25.4,25.48,25.15,25.26,283200.0,23.1321,23.205,22.9045,23.0046,283200.0
2008-10-01 13:30:00,25.25,25.43,25.0,25.14,425600.0,22.9955,23.1595,22.7679,22.8954,425600.0
2008-10-01 14:00:00,25.14,25.45,25.06,25.4,258000.0,22.8954,23.1777,22.8225,23.1321,258000.0
2008-10-01 14:30:00,25.4,25.72,25.29,25.53,278000.0,23.1321,23.4236,23.032,23.2505,278000.0
2008-10-01 15:00:00,25.52,25.72,25.43,25.56,191400.0,23.2414,23.4236,23.1595,23.2779,191400.0
2008-10-01 15:30:00,25.56,25.66,25.43,25.62,260900.0,23.2779,23.3689,23.1595,23.3325,260900.0
2008-10-02 09:30:00,25.42,25.9,25.0,25.12,351400.0,23.1504,23.5875,22.7679,22.8771,351400.0
2008-10-02 10:00:00,25.12,25.12,24.65,24.68,454300.0,22.8771,22.8771,22.4491,22.4764,454300.0
2008-10-02 10:30:00,24.68,24.75,24.51,24.58,318200.0,22.4764,22.5402,22.3216,22.3854,318200.0
2008-10-02 11:00:00,24.55,24.6,24.06,24.31,349500.0,22.358,22.4036,21.9118,22.1395,349500.0
2008-10-02 11:30:00,24.3,24.62,24.23,24.58,181300.0,22.1304,22.4218,22.0666,22.3854,181300.0
2008-10-02 12:00:00,24.6,24.75,24.45,24.5,134100.0,22.4036,22.5402,22.267,22.3125,134100.0
2008-10-02 12:30:00,24.51,24.6,24.25,24.29,102500.0,22.3216,22.4036,22.0848,22.1212,102500.0
2008-10-02 13:00:00,24.31,24.35,24.02,24.03,262600.0,22.1395,22.1759,21.8754,21.8845,262600.0
2008-10-02 13:30:00,24.04,24.31,23.83,24.03,270900.0,21.8936,22.1395,21.7023,21.8845,270900.0
2008-10-02 14:00:00,24.02,24.12,23.88,23.96,286900.0,21.8754,21.9664,21.7479,21.8207,286900.0
2008-10-02 14:30:00,23.97,24.03,23.69,24.03,268800.0,21.8298,21.8845,21.5748,21.8845,268800.0
2008-10-02 15:00:00,24.03,24.08,23.83,23.99,416000.0,21.8845,21.93,21.7023,21.848,416000.0
2008-10-02 15:30:00,23.98,24.2,23.73,23.79,628400.0,21.8389,22.0393,21.6112,21.6659,628400.0
2008-10-03 09:30:00,23.95,24.4,23.88,23.93,549300.0,21.8116,22.2214,21.7479,21.7934,549300.0
2008-10-03 10:00:00,23.96,24.05,23.51,23.59,593800.0,21.8207,21.9027,21.4109,21.4837,593800.0
2008-10-03 10:30:00,23.6,24.37,23.44,24.11,651400.0,21.4929,22.1941,21.3471,21.9573,651400.0
2008-10-03 11:00:00,24.1,24.23,23.79,23.86,235000.0,21.9482,22.0666,21.6659,21.7296,235000.0
2008-10-03 11:30:00,23.88,24.05,23.67,23.82,251100.0,21.7479,21.9027,21.5566,21.6932,251100.0
2008-10-03 12:00:00,23.82,23.82,23.39,23.5,737300.0,21.6932,21.6932,21.3016,21.4018,737300.0
2008-10-03 12:30:00,23.49,23.78,23.41,23.69,1098000.0,21.3927,21.6568,21.3198,21.5748,1098000.0
2008-10-03 13:00:00,23.68,24.37,23.3,23.44,1043300.0,21.5657,22.1941,21.2196,21.3471,1043300.0
2008-10-03 13:30:00,23.45,23.55,22.7,22.94,551800.0,21.3562,21.4473,20.6732,20.8918,551800.0
2008-10-03 14:00:00,22.98,23.0,22.11,22.15,476800.0,20.9282,20.9464,20.1359,20.1723,476800.0
2008-10-03 14:30:00,22.15,22.6,22.0,22.42,576200.0,20.1723,20.5821,20.0357,20.4182,576200.0
2008-10-03 15:00:00,22.43,22.5,21.75,21.75,707800.0,20.4273,20.4911,19.808,19.808,707800.0
2008-10-03 15:30:00,21.76,22.32,21.76,21.98,1114600.0,19.8171,20.3271,19.8171,20.0175,1114600.0
2008-10-06 09:30:00,21.0,21.36,20.78,20.84,531700.0,19.125,19.4529,18.9246,18.9793,531700.0
2008-10-06 10:00:00,20.84,20.95,20.35,20.44,601300.0,18.9793,19.0795,18.533,18.615,601300.0
2008-10-06 10:30:00,20.42,20.44,19.65,20.14,853200.0,18.5968,18.615,17.8955,18.3418,853200.0
2008-10-06 11:00:00,20.13,20.46,19.92,20.13,908000.0,18.3327,18.6332,18.1414,18.3327,908000.0
2008-10-06 11:30:00,20.12,20.32,20.01,20.18,421800.0,18.3236,18.5057,18.2234,18.3782,421800.0
2008-10-06 12:00:00,20.18,20.28,20.04,20.25,428900.0,18.3782,18.4693,18.2507,18.442,428900.0
2008-10-06 12:30:00,20.24,20.25,20.02,20.03,355800.0,18.4329,18.442,18.2325,18.2416,355800.0
2008-10-06 13:00:00,20.03,20.24,19.9,20.07,433000.0,18.2416,18.4329,18.1232,18.278,433000.0
2008-10-06 13:30:00,20.07,20.07,19.68,19.84,333900.0,18.278,18.278,17.9229,18.0686,333900.0
2008-10-06 14:00:00,19.84,19.89,19.5,19.58,444000.0,18.0686,18.1141,17.7589,17.8318,444000.0
2008-10-06 14:30:00,19.58,20.05,19.48,20.02,702800.0,17.8318,18.2598,17.7407,18.2325,702800.0
2008-10-06 15:00:00,20.02,21.09,19.82,21.02,908200.0,18.2325,19.207,18.0504,19.1432,908200.0
2008-10-06 15:30:00,21.02,21.41,20.75,21.23,1130900.0,19.1432,19.4984,18.8973,19.3345,1130900.0
2008-10-07 09:30:00,21.7,21.82,20.19,20.5,611500.0,19.7625,19.8718,18.3873,18.6696,611500.0
2008-10-07 10:00:00,20.55,20.95,20.18,20.89,450400.0,18.7152,19.0795,18.3782,19.0248,450400.0
2008-10-07 10:30:00,20.88,20.98,20.35,20.44,175800.0,19.0157,19.1068,18.533,18.615,175800.0
2008-10-07 11:00:00,20.46,20.55,20.15,20.36,296000.0,18.6332,18.7152,18.3509,18.5421,296000.0
2008-10-07 11:30:00,20.36,20.6,20.12,20.29,191200.0,18.5421,18.7607,18.3236,18.4784,191200.0
2008-10-07 12:00:00,20.29,20.56,20.14,20.24,187700.0,18.4784,18.7243,18.3418,18.4329,187700.0
2008-10-07 12:30:00,20.24,20.29,19.93,20.13,318800.0,18.4329,18.4784,18.1505,18.3327,318800.0
2008-10-07 13:00:00,20.14,20.44,19.83,19.93,310300.0,18.3418,18.615,18.0595,18.1505,310300.0
2008-10-07 13:30:00,19.93,20.19,19.69,19.78,368300.0,18.1505,18.3873,17.932,18.0139,368300.0
2008-10-07 14:00:00,19.78,20.5,19.73,20.26,607000.0,18.0139,18.6696,17.9684,18.4511,607000.0
2008-10-07 14:30:00,20.26,20.5,19.86,19.91,314200.0,18.4511,18.6696,18.0868,18.1323,314200.0
2008-10-07 15:00:00,19.91,19.96,19.51,19.74,358200.0,18.1323,18.1779,17.768,17.9775,358200.0
2008-10-07 15:30:00,19.75,19.85,19.55,19.65,817200.0,17.9866,18.0777,17.8045,17.8955,817200.0
2008-10-08 09:30:00,19.27,20.65,19.02,20.35,967100.0,17.5495,18.8062,17.3218,18.533,967100.0
2008-10-08 10:00:00,20.35,20.92,19.86,20.22,961200.0,18.533,19.0521,18.0868,18.4146,961200.0
2008-10-08 10:30:00,20.24,20.41,19.64,20.19,425200.0,18.4329,18.5877,17.8864,18.3873,425200.0
2008-10-08 11:00:00,20.19,20.34,19.78,19.91,494800.0,18.3873,18.5239,18.0139,18.1323,494800.0
2008-10-08 11:30:00,19.91,20.0,19.4,20.0,355600.0,18.1323,18.2143,17.6679,18.2143,355600.0
2008-10-08 12:00:00,19.99,20.04,19.48,19.5,404900.0,18.2052,18.2507,17.7407,17.7589,404900.0
2008-10-08 12:30:00,19.51,19.81,19.41,19.69,312900.0,17.768,18.0412,17.677,17.932,312900.0
2008-10-08 13:00:00,19.68,20.25,19.67,19.95,618400.0,17.9229,18.442,17.9137,18.1687,618400.0
2008-10-08 13:30:00,19.93,21.06,19.87,21.02,549700.0,18.1505,19.1796,18.0959,19.1432,549700.0
2008-10-08 14:00:00,20.99,21.35,20.76,20.87,603500.0,19.1159,19.4437,18.9064,19.0066,603500.0
2008-10-08 14:30:00,20.83,21.08,20.66,20.99,304900.0,18.9702,19.1979,18.8154,19.1159,304900.0
2008-10-08 15:00:00,20.97,21.13,20.69,20.92,565500.0,19.0977,19.2434,18.8427,19.0521,565500.0
2008-10-08 15:30:00,20.94,21.15,20.17,20.25,955000.0,19.0704,19.2616,18.3691,18.442,955000.0
2008-10-09 09:30:00,20.93,20.93,19.95,20.05,407100.0,19.0612,19.0612,18.1687,18.2598,407100.0
2008-10-09 10:00:00,20.02,20.21,19.41,19.56,478800.0,18.2325,18.4055,17.677,17.8136,478800.0
2008-10-09 10:30:00,19.57,19.95,19.42,19.71,501900.0,17.8227,18.1687,17.6861,17.9502,501900.0
2008-10-09 11:00:00,19.7,20.03,19.44,19.72,462900.0,17.9411,18.2416,17.7043,17.9593,462900.0
2008-10-09 11:30:00,19.72,20.06,19.6,19.66,240200.0,17.9593,18.2689,17.85,17.9046,240200.0
2008-10-09 12:00:00,19.69,19.98,19.61,19.71,209800.0,17.932,18.1961,17.8591,17.9502,209800.0
2008-10-09 12:30:00,19.74,19.83,19.58,19.71,246300.0,17.9775,18.0595,17.8318,17.9502,246300.0
2008-10-09 13:00:00,19.74,20.2,19.74,19.99,199900.0,17.9775,18.3964,17.9775,18.2052,199900.0
2008-10-09 13:30:00,19.99,20.17,19.75,19.82,208500.0,18.2052,18.3691,17.9866,18.0504,208500.0
2008-10-09 14:00:00,19.82,19.96,19.56,19.78,221300.0,18.0504,18.1779,17.8136,18.0139,221300.0
2008-10-09 14:30:00,19.77,19.94,19.46,19.46,331700.0,18.0048,18.1596,17.7225,17.7225,331700.0
2008-10-09 15:00:00,19.47,19.51,19.03,19.09,480600.0,17.7316,17.768,17.3309,17.3855,480600.0
2008-10-09 15:30:00,19.09,19.21,18.65,18.96,892500.0,17.3855,17.4948,16.9848,17.2671,892500.0
2008-10-10 09:30:00,18.07,19.34,17.31,19.14,902200.0,16.4566,17.6132,15.7645,17.4311,902200.0
2008-10-10 10:00:00,19.16,20.17,19.0,19.19,971100.0,17.4493,18.3691,17.3036,17.4766,971100.0
2008-10-10 10:30:00,19.19,19.26,18.59,18.7,408000.0,17.4766,17.5404,16.9302,17.0304,408000.0
2008-10-10 11:00:00,18.71,18.97,18.3,18.33,347800.0,17.0395,17.2762,16.6661,16.6934,347800.0
2008-10-10 11:30:00,18.34,18.57,18.15,18.35,236100.0,16.7025,16.912,16.5295,16.7116,236100.0
2008-10-10 12:00:00,18.34,18.81,18.3,18.62,325000.0,16.7025,17.1305,16.6661,16.9575,325000.0
2008-10-10 12:30:00,18.61,18.86,18.47,18.72,450200.0,16.9484,17.1761,16.8209,17.0486,450200.0
2008-10-10 13:00:00,18.71,18.85,18.55,18.76,383800.0,17.0395,17.167,16.8937,17.085,383800.0
2008-10-10 13:30:00,18.75,18.81,18.45,18.75,666400.0,17.0759,17.1305,16.8027,17.0759,666400.0
2008-10-10 14:00:00,18.73,19.27,18.58,18.8,549700.0,17.0577,17.5495,16.9211,17.1214,549700.0
2008-10-10 14:30:00,18.8,19.12,18.75,18.91,518400.0,17.1214,17.4129,17.0759,17.2216,518400.0
2008-10-10 15:00:00,18.9,20.28,18.89,20.18,1317500.0,17.2125,18.4693,17.2034,18.3782,1317500.0
2008-10-10 15:30:00,20.16,20.59,19.69,20.2,1312300.0,18.36,18.7516,17.932,18.3964,1312300.0
2008-10-13 09:30:00,20.96,21.25,19.91,19.99,879500.0,19.0886,19.3527,18.1323,18.2052,879500.0
2008-10-13 10:00:00,20.01,20.1,19.57,19.82,501200.0,18.2234,18.3054,17.8227,18.0504,501200.0
2008-10-13 10:30:00,19.83,20.06,19.8,19.98,278600.0,18.0595,18.2689,18.0321,18.1961,278600.0
2008-10-13 11:00:00,20.0,20.08,19.8,19.92,231000.0,18.2143,18.2871,18.0321,18.1414,231000.0
2008-10-13 11:30:00,19.91,20.03,19.62,19.73,191500.0,18.1323,18.2416,17.8682,17.9684,191500.0
2008-10-13 12:00:00,19.73,19.91,19.65,19.89,224100.0,17.9684,18.1323,17.8955,18.1141,224100.0
2008-10-13 12:30:00,19.88,20.11,19.86,19.89,207700.0,18.105,18.3145,18.0868,18.1141,207700.0
2008-10-13 13:00:00,19.9,20.0,19.87,19.99,236000.0,18.1232,18.2143,18.0959,18.2052,236000.0
2008-10-13 13:30:00,19.99,20.05,19.89,19.95,443100.0,18.2052,18.2598,18.1141,18.1687,443100.0
2008-10-13 14:00:00,19.94,20.07,19.72,19.75,215000.0,18.1596,18.278,17.9593,17.9866,215000.0
2008-10-13 14:30:00,19.75,20.09,19.74,20.03,205100.0,17.9866,18.2962,17.9775,18.2416,205100.0
2008-10-13 15:00:00,20.03,20.56,20.01,20.47,459600.0,18.2416,18.7243,18.2234,18.6423,459600.0
2008-10-13 15:30:00,20.48,20.6,20.34,20.56,738600.0,18.6514,18.7607,18.5239,18.7243,738600.0
2008-10-14 09:30:00,20.87,21.64,19.89,19.96,568400.0,19.0066,19.7079,18.1141,18.1779,568400.0
2008-10-14 10:00:00,19.98,20.71,19.98,20.22,611600.0,18.1961,18.8609,18.1961,18.4146,611600.0
2008-10-14 10:30:00,20.22,20.33,19.83,20.21,507400.0,18.4146,18.5148,18.0595,18.4055,507400.0
2008-10-14 11:00:00,20.2,20.23,19.9,20.17,256800.0,18.3964,18.4237,18.1232,18.3691,256800.0
2008-10-14 11:30:00,20.15,20.23,19.98,20.09,176500.0,18.3509,18.4237,18.1961,18.2962,176500.0
2008-10-14 12:00:00,20.09,20.21,20.03,20.21,179700.0,18.2962,18.4055,18.2416,18.4055,179700.0
2008-10-14 12:30:00,20.2,20.43,20.14,20.18,220900.0,18.3964,18.6059,18.3418,18.3782,220900.0
2008-10-14 13:00:00,20.19,20.31,20.11,20.28,202300.0,18.3873,18.4966,18.3145,18.4693,202300.0
2008-10-14 13:30:00,20.27,20.49,20.22,20.29,367200.0,18.4602,18.6605,18.4146,18.4784,367200.0
2008-10-14 14:00:00,20.29,20.35,19.71,20.2,544600.0,18.4784,18.533,17.9502,18.3964,544600.0
2008-10-14 14:30:00,20.21,20.24,19.61,19.69,679900.0,18.4055,18.4329,17.8591,17.932,679900.0
2008-10-14 15:00:00,19.67,20.12,19.61,20.02,631900.0,17.9137,18.3236,17.8591,18.2325,631900.0
2008-10-14 15:30:00,20.04,20.29,19.69,20.06,860500.0,18.2507,18.4784,17.932,18.2689,860500.0
2008-10-15 09:30:00,19.56,19.77,18.93,19.16,651100.0,17.8136,18.0048,17.2398,17.4493,651100.0
2008-10-15 10:00:00,19.15,19.17,18.88,18.94,479600.0,17.4402,17.4584,17.1943,17.2489,479600.0
2008-10-15 10:30:00,18.94,19.08,18.58,18.68,621500.0,17.2489,17.3764,16.9211,17.0121,621500.0
2008-10-15 11:00:00,18.68,18.88,18.61,18.69,427600.0,17.0121,17.1943,16.9484,17.0212,427600.0
2008-10-15 11:30:00,18.69,18.88,18.63,18.66,268900.0,17.0212,17.1943,16.9666,16.9939,268900.0
2008-10-15 12:00:00,18.64,18.73,18.51,18.6,278600.0,16.9757,17.0577,16.8573,16.9393,278600.0
2008-10-15 12:30:00,18.61,19.03,18.61,18.92,243700.0,16.9484,17.3309,16.9484,17.2307,243700.0
2008-10-15 13:00:00,18.91,18.95,18.66,18.75,213700.0,17.2216,17.258,16.9939,17.0759,213700.0
2008-10-15 13:30:00,18.77,18.79,18.54,18.62,322900.0,17.0941,17.1123,16.8846,16.9575,322900.0
2008-10-15 14:00:00,18.62,18.72,18.4,18.68,395200.0,16.9575,17.0486,16.7571,17.0121,395200.0
2008-10-15 14:30:00,18.67,18.84,18.54,18.55,353000.0,17.003,17.1579,16.8846,16.8937,353000.0
2008-10-15 15:00:00,18.56,18.97,18.42,18.79,637200.0,16.9029,17.2762,16.7754,17.1123,637200.0
2008-10-15 15:30:00,18.79,18.9,18.56,18.81,693300.0,17.1123,17.2125,16.9029,17.1305,693300.0
2008-10-16 09:30:00,18.68,19.3,18.13,18.71,471900.0,17.0121,17.5768,16.5112,17.0395,471900.0
2008-10-16 10:00:00,18.72,18.74,17.75,18.01,605200.0,17.0486,17.0668,16.1652,16.402,605200.0
2008-10-16 10:30:00,17.99,18.05,17.57,17.66,569300.0,16.3837,16.4384,16.0012,16.0832,569300.0
2008-10-16 11:00:00,17.68,17.74,17.32,17.62,486800.0,16.1014,16.1561,15.7736,16.0468,486800.0
2008-10-16 11:30:00,17.63,18.16,17.62,17.95,544600.0,16.0559,16.5386,16.0468,16.3473,544600.0
2008-10-16 12:00:00,17.95,18.42,17.69,17.99,407600.0,16.3473,16.7754,16.1105,16.3837,407600.0
2008-10-16 12:30:00,18.0,18.14,17.68,17.7,605600.0,16.3929,16.5204,16.1014,16.1196,605600.0
2008-10-16 13:00:00,17.69,17.87,17.43,17.64,607300.0,16.1105,16.2745,15.8737,16.065,607300.0
2008-10-16 13:30:00,17.63,17.98,17.41,17.87,350400.0,16.0559,16.3746,15.8555,16.2745,350400.0
2008-10-16 14:00:00,17.88,17.92,17.58,17.76,468200.0,16.2836,16.32,16.0104,16.1743,468200.0
2008-10-16 14:30:00,17.76,18.44,17.71,18.23,502600.0,16.1743,16.7936,16.1287,16.6023,502600.0
2008-10-16 15:00:00,18.21,18.98,18.11,18.95,713400.0,16.5841,17.2854,16.493,17.258,713400.0
2008-10-16 15:30:00,18.95,19.51,18.92,19.32,959400.0,17.258,17.768,17.2307,17.595,959400.0
2008-10-17 09:30:00,18.46,19.16,18.26,19.14,961300.0,16.8118,17.4493,16.6296,17.4311,961300.0
2008-10-17 10:00:00,19.14,19.3,18.98,19.26,586200.0,17.4311,17.5768,17.2854,17.5404,586200.0
2008-10-17 10:30:00,19.25,19.67,18.95,19.58,402700.0,17.5312,17.9137,17.258,17.8318,402700.0
2008-10-17 11:00:00,19.56,20.02,19.45,19.51,416400.0,17.8136,18.2325,17.7134,17.768,416400.0
2008-10-17 11:30:00,19.5,19.56,19.27,19.42,195300.0,17.7589,17.8136,17.5495,17.6861,195300.0
2008-10-17 12:00:00,19.42,19.81,19.41,19.77,231000.0,17.6861,18.0412,17.677,18.0048,231000.0
2008-10-17 12:30:00,19.75,20.03,19.69,19.99,262600.0,17.9866,18.2416,17.932,18.2052,262600.0
2008-10-17 13:00:00,20.01,20.05,19.76,19.97,238700.0,18.2234,18.2598,17.9957,18.187,238700.0
2008-10-17 13:30:00,19.97,20.28,19.78,19.93,538800.0,18.187,18.4693,18.0139,18.1505,538800.0
2008-10-17 14:00:00,19.94,20.1,19.68,19.77,428700.0,18.1596,18.3054,17.9229,18.0048,428700.0
2008-10-17 14:30:00,19.76,19.99,19.51,19.89,540100.0,17.9957,18.2052,17.768,18.1141,540100.0
2008-10-17 15:00:00,19.89,20.04,19.57,19.81,578300.0,18.1141,18.2507,17.8227,18.0412,578300.0
2008-10-17 15:30:00,19.82,20.0,19.55,19.65,691500.0,18.0504,18.2143,17.8045,17.8955,691500.0
2008-10-20 09:30:00,20.15,20.24,19.76,20.11,435800.0,18.3509,18.4329,17.9957,18.3145,435800.0
2008-10-20 10:00:00,20.12,20.35,19.91,19.91,454200.0,18.3236,18.533,18.1323,18.1323,454200.0
2008-10-20 10:30:00,19.93,20.21,19.75,19.88,243200.0,18.1505,18.4055,17.9866,18.105,243200.0
2008-10-20 11:00:00,19.89,19.91,19.46,19.76,182700.0,18.1141,18.1323,17.7225,17.9957,182700.0
2008-10-20 11:30:00,19.76,20.0,19.62,19.89,181200.0,17.9957,18.2143,17.8682,18.1141,181200.0
2008-10-20 12:00:00,19.9,20.07,19.76,19.97,149100.0,18.1232,18.278,17.9957,18.187,149100.0
2008-10-20 12:30:00,19.98,20.44,19.91,20.37,259100.0,18.1961,18.615,18.1323,18.5512,259100.0
2008-10-20 13:00:00,20.36,20.62,20.22,20.62,230000.0,18.5421,18.7789,18.4146,18.7789,230000.0
2008-10-20 13:30:00,20.62,21.0,20.62,20.71,327100.0,18.7789,19.125,18.7789,18.8609,327100.0
2008-10-20 14:00:00,20.74,20.99,20.71,20.79,295500.0,18.8882,19.1159,18.8609,18.9337,295500.0
2008-10-20 14:30:00,20.8,21.24,20.69,21.21,442400.0,18.9429,19.3436,18.8427,19.3162,442400.0
2008-10-20 15:00:00,21.21,21.37,21.08,21.31,505900.0,19.3162,19.462,19.1979,19.4073,505900.0
2008-10-20 15:30:00,21.3,21.58,21.21,21.45,768300.0,19.3982,19.6532,19.3162,19.5348,768300.0
2008-10-21 09:30:00,20.9,21.46,20.82,21.34,328800.0,19.0339,19.5439,18.9611,19.4346,328800.0
2008-10-21 10:00:00,21.34,21.75,21.24,21.46,419600.0,19.4346,19.808,19.3436,19.5439,419600.0
2008-10-21 10:30:00,21.47,21.6,21.37,21.4,169200.0,19.553,19.6714,19.462,19.4893,169200.0
2008-10-21 11:00:00,21.41,21.54,21.32,21.35,172400.0,19.4984,19.6168,19.4164,19.4437,172400.0
2008-10-21 11:30:00,21.35,21.47,21.0,21.03,194400.0,19.4437,19.553,19.125,19.1523,194400.0
2008-10-21 12:00:00,21.02,21.17,20.92,21.04,260400.0,19.1432,19.2798,19.0521,19.1614,260400.0
2008-10-21 12:30:00,21.04,21.16,20.84,20.85,221800.0,19.1614,19.2707,18.9793,18.9884,221800.0
2008-10-21 13:00:00,20.84,21.17,20.79,21.03,171200.0,18.9793,19.2798,18.9337,19.1523,171200.0
2008-10-21 13:30:00,21.02,21.21,20.88,20.99,154000.0,19.1432,19.3162,19.0157,19.1159,154000.0
2008-10-21 14:00:00,21.0,21.18,20.94,21.17,182800.0,19.125,19.2889,19.0704,19.2798,182800.0
2008-10-21 14:30:00,21.18,21.3,21.02,21.07,248400.0,19.2889,19.3982,19.1432,19.1887,248400.0
2008-10-21 15:00:00,21.08,21.3,20.62,20.71,325500.0,19.1979,19.3982,18.7789,18.8609,325500.0
2008-10-21 15:30:00,20.72,20.77,20.44,20.55,564200.0,18.87,18.9155,18.615,18.7152,564200.0
2008-10-22 09:30:00,19.9,20.49,19.9,20.02,312900.0,18.1232,18.6605,18.1232,18.2325,312900.0
2008-10-22 10:00:00,19.99,20.4,19.99,20.38,408200.0,18.2052,18.5786,18.2052,18.5604,408200.0
2008-10-22 10:30:00,20.39,20.95,20.35,20.81,519500.0,18.5695,19.0795,18.533,18.952,519500.0
2008-10-22 11:00:00,20.81,20.88,20.59,20.76,277800.0,18.952,19.0157,18.7516,18.9064,277800.0
2008-10-22 11:30:00,20.75,20.84,20.57,20.62,165100.0,18.8973,18.9793,18.7334,18.7789,165100.0
2008-10-22 12:00:00,20.61,20.77,20.5,20.69,152300.0,18.7698,18.9155,18.6696,18.8427,152300.0
2008-10-22 12:30:00,20.68,20.76,20.46,20.46,167200.0,18.8336,18.9064,18.6332,18.6332,167200.0
2008-10-22 13:00:00,20.47,20.48,19.98,20.06,233600.0,18.6423,18.6514,18.1961,18.2689,233600.0
2008-10-22 13:30:00,20.06,20.08,19.78,19.84,195100.0,18.2689,18.2871,18.0139,18.0686,195100.0
2008-10-22 14:00:00,19.84,20.05,19.64,19.97,265200.0,18.0686,18.2598,17.8864,18.187,265200.0
2008-10-22 14:30:00,19.97,20.0,19.58,19.75,215100.0,18.187,18.2143,17.8318,17.9866,215100.0
2008-10-22 15:00:00,19.74,19.8,19.51,19.51,446500.0,17.9775,18.0321,17.768,17.768,446500.0
2008-10-22 15:30:00,19.52,19.93,19.18,19.92,717900.0,17.7771,18.1505,17.4675,18.1414,717900.0
2008-10-23 09:30:00,19.73,19.86,18.76,19.01,502900.0,17.9684,18.0868,17.085,17.3127,502900.0
2008-10-23 10:00:00,19.01,19.18,18.59,18.67,501100.0,17.3127,17.4675,16.9302,17.003,501100.0
2008-10-23 10:30:00,18.65,19.26,18.52,19.08,387000.0,16.9848,17.5404,16.8664,17.3764,387000.0
2008-10-23 11:00:00,19.09,19.17,18.67,18.7,208400.0,17.3855,17.4584,17.003,17.0304,208400.0
2008-10-23 11:30:00,18.69,18.95,18.63,18.65,284700.0,17.0212,17.258,16.9666,16.9848,284700.0
2008-10-23 12:00:00,18.65,18.67,18.25,18.31,460500.0,16.9848,17.003,16.6205,16.6752,460500.0
2008-10-23 12:30:00,18.31,18.47,18.07,18.13,310300.0,16.6752,16.8209,16.4566,16.5112,310300.0
2008-10-23 13:00:00,18.1,18.3,17.9,17.98,462400.0,16.4839,16.6661,16.3018,16.3746,462400.0
2008-10-23 13:30:00,17.98,18.0,17.6,17.75,639900.0,16.3746,16.3929,16.0286,16.1652,639900.0
2008-10-23 14:00:00,17.75,17.76,17.06,17.22,582700.0,16.1652,16.1743,15.5368,15.6825,582700.0
2008-10-23 14:30:00,17.24,17.72,17.13,17.47,556100.0,15.7007,16.1379,15.6005,15.9102,556100.0
2008-10-23 15:00:00,17.49,18.24,17.37,17.93,649600.0,15.9284,16.6114,15.8191,16.3291,649600.0
2008-10-23 15:30:00,17.94,18.63,17.71,18.47,934600.0,16.3382,16.9666,16.1287,16.8209,934600.0
2008-10-24 09:30:00,16.0,18.18,16.0,17.76,513500.0,14.5714,16.5568,14.5714,16.1743,513500.0
2008-10-24 10:00:00,17.76,18.23,17.66,17.96,759000.0,16.1743,16.6023,16.0832,16.3564,759000.0
2008-10-24 10:30:00,17.96,18.5,17.82,18.41,488900.0,16.3564,16.8482,16.2289,16.7662,488900.0
2008-10-24 11:00:00,18.45,18.6,18.21,18.57,415400.0,16.8027,16.9393,16.5841,16.912,415400.0
2008-10-24 11:30:00,18.58,18.75,18.3,18.44,402600.0,16.9211,17.0759,16.6661,16.7936,402600.0
2008-10-24 12:00:00,18.44,18.46,18.18,18.18,221800.0,16.7936,16.8118,16.5568,16.5568,221800.0
2008-10-24 12:30:00,18.19,18.27,17.98,18.17,229300.0,16.5659,16.6387,16.3746,16.5477,229300.0
2008-10-24 13:00:00,18.17,18.42,18.17,18.2,170100.0,16.5477,16.7754,16.5477,16.575,170100.0
2008-10-24 13:30:00,18.19,18.19,17.75,17.8,278900.0,16.5659,16.5659,16.1652,16.2107,278900.0
2008-10-24 14:00:00,17.79,17.93,17.6,17.7,421300.0,16.2016,16.3291,16.0286,16.1196,421300.0
2008-10-24 14:30:00,17.7,18.0,17.62,18.0,478600.0,16.1196,16.3929,16.0468,16.3929,478600.0
2008-10-24 15:00:00,17.99,18.26,17.85,18.13,333700.0,16.3837,16.6296,16.2562,16.5112,333700.0
2008-10-24 15:30:00,18.14,18.14,17.75,17.89,427200.0,16.5204,16.5204,16.1652,16.2927,427200.0
2008-10-27 09:30:00,17.44,18.42,17.3,18.1,337500.0,15.8829,16.7754,15.7554,16.4839,337500.0
2008-10-27 10:00:00,18.13,18.5,18.11,18.3,385300.0,16.5112,16.8482,16.493,16.6661,385300.0
2008-10-27 10:30:00,18.29,18.5,18.12,18.5,286700.0,16.657,16.8482,16.5021,16.8482,286700.0
2008-10-27 11:00:00,18.49,18.84,18.22,18.25,260800.0,16.8391,17.1579,16.5932,16.6205,260800.0
2008-10-27 11:30:00,18.25,18.36,18.08,18.19,184400.0,16.6205,16.7207,16.4657,16.5659,184400.0
2008-10-27 12:00:00,18.2,18.56,18.2,18.38,198500.0,16.575,16.9029,16.575,16.7389,198500.0
2008-10-27 12:30:00,18.38,18.65,18.32,18.59,144200.0,16.7389,16.9848,16.6843,16.9302,144200.0
2008-10-27 13:00:00,18.58,18.6,18.34,18.6,97400.0,16.9211,16.9393,16.7025,16.9393,97400.0
2008-10-27 13:30:00,18.6,18.65,18.37,18.41,199900.0,16.9393,16.9848,16.7298,16.7662,199900.0
2008-10-27 14:00:00,18.4,18.45,18.0,18.0,174300.0,16.7571,16.8027,16.3929,16.3929,174300.0
2008-10-27 14:30:00,18.0,18.07,17.79,17.82,342100.0,16.3929,16.4566,16.2016,16.2289,342100.0
2008-10-27 15:00:00,17.79,18.19,17.77,17.9,312300.0,16.2016,16.5659,16.1834,16.3018,312300.0
2008-10-27 15:30:00,17.9,18.05,17.47,17.5,555200.0,16.3018,16.4384,15.9102,15.9375,555200.0
2008-10-28 09:30:00,18.04,18.24,17.74,17.84,311500.0,16.4293,16.6114,16.1561,16.2471,311500.0
2008-10-28 10:00:00,17.83,17.85,17.08,17.1,317600.0,16.238,16.2562,15.555,15.5732,317600.0
2008-10-28 10:30:00,17.1,17.1,16.53,16.71,291600.0,15.5732,15.5732,15.0541,15.218,291600.0
2008-10-28 11:00:00,16.71,17.18,16.7,17.0,683800.0,15.218,15.6461,15.2089,15.4821,683800.0
2008-10-28 11:30:00,16.99,17.36,16.98,17.1,218700.0,15.473,15.81,15.4639,15.5732,218700.0
2008-10-28 12:00:00,17.09,17.18,16.84,16.84,253400.0,15.5641,15.6461,15.3364,15.3364,253400.0
2008-10-28 12:30:00,16.86,17.15,16.86,17.15,251600.0,15.3546,15.6187,15.3546,15.6187,251600.0
2008-10-28 13:00:00,17.14,17.47,17.07,17.24,186000.0,15.6096,15.9102,15.5459,15.7007,186000.0
2008-10-28 13:30:00,17.24,17.25,16.81,16.87,180000.0,15.7007,15.7098,15.3091,15.3637,180000.0
2008-10-28 14:00:00,16.88,17.25,16.87,17.24,231700.0,15.3729,15.7098,15.3637,15.7007,231700.0
2008-10-28 14:30:00,17.24,18.06,17.22,18.02,516300.0,15.7007,16.4475,15.6825,16.4111,516300.0
2008-10-28 15:00:00,18.02,18.53,17.92,18.48,619900.0,16.4111,16.8755,16.32,16.83,619900.0
2008-10-28 15:30:00,18.47,18.93,18.14,18.92,662400.0,16.8209,17.2398,16.5204,17.2307,662400.0
2008-10-29 09:30:00,18.92,19.12,17.84,18.97,341700.0,17.2307,17.4129,16.2471,17.2762,341700.0
2008-10-29 10:00:00,18.97,19.5,18.83,19.42,234100.0,17.2762,17.7589,17.1487,17.6861,234100.0
2008-10-29 10:30:00,19.43,19.43,18.76,18.9,375000.0,17.6952,17.6952,17.085,17.2125,375000.0
2008-10-29 11:00:00,18.91,19.33,18.83,19.25,263300.0,17.2216,17.6041,17.1487,17.5312,263300.0
2008-10-29 11:30:00,19.25,19.5,19.25,19.48,205700.0,17.5312,17.7589,17.5312,17.7407,205700.0
2008-10-29 12:00:00,19.49,19.82,19.45,19.81,172200.0,17.7498,18.0504,17.7134,18.0412,172200.0
2008-10-29 12:30:00,19.79,20.29,19.79,20.0,324600.0,18.023,18.4784,18.023,18.2143,324600.0
2008-10-29 13:00:00,20.02,20.1,19.85,20.06,206400.0,18.2325,18.3054,18.0777,18.2689,206400.0
2008-10-29 13:30:00,20.07,20.17,19.93,19.94,395300.0,18.278,18.3691,18.1505,18.1596,395300.0
2008-10-29 14:00:00,19.94,20.22,19.68,20.18,488800.0,18.1596,18.4146,17.9229,18.3782,488800.0
2008-10-29 14:30:00,20.19,20.74,19.7,20.58,731600.0,18.3873,18.8882,17.9411,18.7425,731600.0
2008-10-29 15:00:00,20.58,21.02,20.14,20.96,679300.0,18.7425,19.1432,18.3418,19.0886,679300.0
2008-10-29 15:30:00,20.96,21.13,20.04,20.13,1001100.0,19.0886,19.2434,18.2507,18.3327,1001100.0
2008-10-30 09:30:00,20.92,21.36,20.56,21.12,492900.0,19.0521,19.4529,18.7243,19.2343,492900.0
2008-10-30 10:00:00,21.09,21.41,20.98,20.99,421500.0,19.207,19.4984,19.1068,19.1159,421500.0
2008-10-30 10:30:00,20.98,21.17,20.63,20.95,412500.0,19.1068,19.2798,18.788,19.0795,412500.0
2008-10-30 11:00:00,20.95,21.14,20.6,20.66,466500.0,19.0795,19.2525,18.7607,18.8154,466500.0
2008-10-30 11:30:00,20.67,20.83,20.51,20.79,290800.0,18.8245,18.9702,18.6787,18.9337,290800.0
2008-10-30 12:00:00,20.77,20.96,20.56,20.82,193600.0,18.9155,19.0886,18.7243,18.9611,193600.0
2008-10-30 12:30:00,20.84,21.01,20.72,20.75,74700.0,18.9793,19.1341,18.87,18.8973,74700.0
2008-10-30 13:00:00,20.74,21.13,20.73,20.74,140900.0,18.8882,19.2434,18.8791,18.8882,140900.0
2008-10-30 13:30:00,20.75,20.87,20.65,20.8,114400.0,18.8973,19.0066,18.8062,18.9429,114400.0
2008-10-30 14:00:00,20.79,21.05,20.75,20.95,178400.0,18.9337,19.1705,18.8973,19.0795,178400.0
2008-10-30 14:30:00,20.92,21.04,20.72,21.04,239700.0,19.0521,19.1614,18.87,19.1614,239700.0
2008-10-30 15:00:00,21.05,21.3,20.92,21.14,469700.0,19.1705,19.3982,19.0521,19.2525,469700.0
2008-10-30 15:30:00,21.14,21.19,20.76,21.14,666800.0,19.2525,19.298,18.9064,19.2525,666800.0
2008-10-31 09:30:00,20.87,21.08,20.27,20.6,345100.0,19.0066,19.1979,18.4602,18.7607,345100.0
2008-10-31 10:00:00,20.57,21.09,20.56,20.97,294300.0,18.7334,19.207,18.7243,19.0977,294300.0
2008-10-31 10:30:00,20.98,21.23,20.82,20.97,260700.0,19.1068,19.3345,18.9611,19.0977,260700.0
2008-10-31 11:00:00,20.98,21.36,20.93,21.14,216300.0,19.1068,19.4529,19.0612,19.2525,216300.0
2008-10-31 11:30:00,21.15,21.61,21.13,21.58,275700.0,19.2616,19.6805,19.2434,19.6532,275700.0
2008-10-31 12:00:00,21.58,21.62,21.47,21.5,184000.0,19.6532,19.6896,19.553,19.5804,184000.0
2008-10-31 12:30:00,21.51,21.52,21.31,21.46,238400.0,19.5895,19.5986,19.4073,19.5439,238400.0
2008-10-31 13:00:00,21.48,22.0,21.47,21.91,320300.0,19.5621,20.0357,19.553,19.9537,320300.0
2008-10-31 13:30:00,21.92,22.16,21.89,22.0,467400.0,19.9629,20.1814,19.9355,20.0357,467400.0
2008-10-31 14:00:00,22.0,22.37,21.93,22.24,555300.0,20.0357,20.3727,19.972,20.2543,555300.0
2008-10-31 14:30:00,22.23,22.47,22.12,22.36,444000.0,20.2452,20.4637,20.145,20.3636,444000.0
2008-10-31 15:00:00,22.37,23.03,22.33,22.82,1427200.0,20.3727,20.9737,20.3362,20.7825,1427200.0
2008-10-31 15:30:00,22.83,23.4,22.78,23.09,1553100.0,20.7916,21.3107,20.7461,21.0284,1553100.0
2008-11-03 09:30:00,23.09,23.82,22.91,22.97,418200.0,21.0284,21.6932,20.8645,20.9191,418200.0
2008-11-03 10:00:00,22.95,23.43,22.71,22.96,384700.0,20.9009,21.338,20.6823,20.91,384700.0
2008-11-03 10:30:00,22.95,23.49,22.84,23.48,341100.0,20.9009,21.3927,20.8007,21.3836,341100.0
2008-11-03 11:00:00,23.49,23.53,22.97,23.0,252600.0,21.3927,21.4291,20.9191,20.9464,252600.0
2008-11-03 11:30:00,22.99,23.04,22.73,22.76,162100.0,20.9373,20.9829,20.7005,20.7279,162100.0
2008-11-03 12:00:00,22.76,22.89,22.63,22.73,111500.0,20.7279,20.8462,20.6095,20.7005,111500.0
2008-11-03 12:30:00,22.73,22.8,22.57,22.67,116700.0,20.7005,20.7643,20.5548,20.6459,116700.0
2008-11-03 13:00:00,22.68,22.92,22.55,22.55,110600.0,20.655,20.8736,20.5366,20.5366,110600.0
2008-11-03 13:30:00,22.55,22.65,22.28,22.29,238300.0,20.5366,20.6277,20.2907,20.2998,238300.0
2008-11-03 14:00:00,22.29,22.36,21.94,22.26,328000.0,20.2998,20.3636,19.9811,20.2725,328000.0
2008-11-03 14:30:00,22.26,22.44,22.17,22.3,120000.0,20.2725,20.4364,20.1905,20.3089,120000.0
2008-11-03 15:00:00,22.3,22.51,22.23,22.5,165600.0,20.3089,20.5002,20.2452,20.4911,165600.0
2008-11-03 15:30:00,22.5,22.76,22.36,22.53,564600.0,20.4911,20.7279,20.3636,20.5184,564600.0
2008-11-04 09:30:00,23.06,23.34,22.71,23.17,323200.0,21.0011,21.2561,20.6823,21.1012,323200.0
2008-11-04 10:00:00,23.17,23.63,23.09,23.51,349600.0,21.1012,21.5202,21.0284,21.4109,349600.0
2008-11-04 10:30:00,23.5,23.8,23.5,23.55,290800.0,21.4018,21.675,21.4018,21.4473,290800.0
2008-11-04 11:00:00,23.54,23.72,23.43,23.43,221600.0,21.4382,21.6021,21.338,21.338,221600.0
2008-11-04 11:30:00,23.44,23.57,23.35,23.49,165300.0,21.3471,21.4655,21.2652,21.3927,165300.0
2008-11-04 12:00:00,23.47,23.5,23.3,23.3,125400.0,21.3745,21.4018,21.2196,21.2196,125400.0
2008-11-04 12:30:00,23.27,23.31,23.15,23.18,188000.0,21.1923,21.2287,21.083,21.1104,188000.0
2008-11-04 13:00:00,23.19,23.29,23.11,23.16,190600.0,21.1195,21.2105,21.0466,21.0921,190600.0
2008-11-04 13:30:00,23.15,23.35,23.13,23.26,240900.0,21.083,21.2652,21.0648,21.1832,240900.0
2008-11-04 14:00:00,23.25,23.26,22.8,23.05,281800.0,21.1741,21.1832,20.7643,20.992,281800.0
2008-11-04 14:30:00,23.04,23.07,22.49,22.59,445800.0,20.9829,21.0102,20.482,20.573,445800.0
2008-11-04 15:00:00,22.6,23.02,22.6,22.85,420100.0,20.5821,20.9646,20.5821,20.8098,420100.0
2008-11-04 15:30:00,22.85,23.12,22.84,22.99,838900.0,20.8098,21.0557,20.8007,20.9373,838900.0
2008-11-05 09:30:00,22.65,23.07,22.24,22.83,349300.0,20.6277,21.0102,20.2543,20.7916,349300.0
2008-11-05 10:00:00,22.82,23.1,22.72,22.92,380600.0,20.7825,21.0375,20.6914,20.8736,380600.0
2008-11-05 10:30:00,22.91,23.42,22.78,23.11,318500.0,20.8645,21.3289,20.7461,21.0466,318500.0
2008-11-05 11:00:00,23.11,23.2,22.75,22.81,293300.0,21.0466,21.1286,20.7187,20.7734,293300.0
2008-11-05 11:30:00,22.81,22.81,22.16,22.2,459700.0,20.7734,20.7734,20.1814,20.2179,459700.0
2008-11-05 12:00:00,22.2,22.3,22.01,22.1,437900.0,20.2179,20.3089,20.0448,20.1268,437900.0
2008-11-05 12:30:00,22.1,22.34,21.93,21.93,253800.0,20.1268,20.3454,19.972,19.972,253800.0
2008-11-05 13:00:00,21.93,22.08,21.71,21.71,238800.0,19.972,20.1086,19.7716,19.7716,238800.0
2008-11-05 13:30:00,21.72,21.78,21.4,21.44,391000.0,19.7807,19.8354,19.4893,19.5257,391000.0
2008-11-05 14:00:00,21.43,21.58,21.31,21.48,248000.0,19.5166,19.6532,19.4073,19.5621,248000.0
2008-11-05 14:30:00,21.48,21.67,21.45,21.59,230100.0,19.5621,19.7352,19.5348,19.6623,230100.0
2008-11-05 15:00:00,21.57,21.57,21.1,21.13,292000.0,19.6441,19.6441,19.2161,19.2434,292000.0
2008-11-05 15:30:00,21.13,21.19,20.67,20.77,785500.0,19.2434,19.298,18.8245,18.9155,785500.0
2008-11-06 09:30:00,20.59,20.76,20.14,20.19,483500.0,18.7516,18.9064,18.3418,18.3873,483500.0
2008-11-06 10:00:00,20.18,20.49,19.93,20.04,391100.0,18.3782,18.6605,18.1505,18.2507,391100.0
2008-11-06 10:30:00,20.02,20.32,19.9,20.21,330800.0,18.2325,18.5057,18.1232,18.4055,330800.0
2008-11-06 11:00:00,20.21,20.26,19.94,20.21,161800.0,18.4055,18.4511,18.1596,18.4055,161800.0
2008-11-06 11:30:00,20.22,20.33,20.1,20.11,129200.0,18.4146,18.5148,18.3054,18.3145,129200.0
2008-11-06 12:00:00,20.1,20.36,19.93,19.98,194300.0,18.3054,18.5421,18.1505,18.1961,194300.0
2008-11-06 12:30:00,19.99,20.15,19.88,20.1,208400.0,18.2052,18.3509,18.105,18.3054,208400.0
2008-11-06 13:00:00,20.09,20.12,19.87,19.97,130300.0,18.2962,18.3236,18.0959,18.187,130300.0
2008-11-06 13:30:00,19.98,20.05,19.77,20.05,169000.0,18.1961,18.2598,18.0048,18.2598,169000.0
2008-11-06 14:00:00,20.07,20.41,20.05,20.22,279000.0,18.278,18.5877,18.2598,18.4146,279000.0
2008-11-06 14:30:00,20.22,20.75,20.22,20.57,305400.0,18.4146,18.8973,18.4146,18.7334,305400.0
2008-11-06 15:00:00,20.57,20.65,20.26,20.49,279600.0,18.7334,18.8062,18.4511,18.6605,279600.0
2008-11-06 15:30:00,20.49,20.71,20.39,20.48,482000.0,18.6605,18.8609,18.5695,18.6514,482000.0
2008-11-07 09:30:00,20.66,20.85,19.43,19.43,456600.0,18.8154,18.9884,17.6952,17.6952,456600.0
2008-11-07 10:00:00,19.43,19.83,19.43,19.62,279200.0,17.6952,18.0595,17.6952,17.8682,279200.0
2008-11-07 10:30:00,19.64,19.79,19.34,19.4,352000.0,17.8864,18.023,17.6132,17.6679,352000.0
2008-11-07 11:00:00,19.4,19.59,19.2,19.23,217200.0,17.6679,17.8409,17.4857,17.513,217200.0
2008-11-07 11:30:00,19.24,19.29,18.82,19.04,390200.0,17.5221,17.5677,17.1396,17.34,390200.0
2008-11-07 12:00:00,19.07,19.26,18.76,18.79,206000.0,17.3673,17.5404,17.085,17.1123,206000.0
2008-11-07 12:30:00,18.79,19.09,18.73,19.06,131600.0,17.1123,17.3855,17.0577,17.3582,131600.0
2008-11-07 13:00:00,19.05,19.06,18.85,18.9,102500.0,17.3491,17.3582,17.167,17.2125,102500.0
2008-11-07 13:30:00,18.9,18.92,18.74,18.9,94500.0,17.2125,17.2307,17.0668,17.2125,94500.0
2008-11-07 14:00:00,18.89,19.13,18.85,19.1,194100.0,17.2034,17.422,17.167,17.3946,194100.0
2008-11-07 14:30:00,19.11,19.68,19.1,19.16,308200.0,17.4037,17.9229,17.3946,17.4493,308200.0
2008-11-07 15:00:00,19.16,19.23,18.89,18.97,171100.0,17.4493,17.513,17.2034,17.2762,171100.0
2008-11-07 15:30:00,18.99,19.41,18.96,19.4,378600.0,17.2945,17.677,17.2671,17.6679,378600.0
2008-11-10 09:30:00,19.89,19.97,19.12,19.15,246900.0,18.1141,18.187,17.4129,17.4402,246900.0
2008-11-10 10:00:00,19.17,19.65,19.03,19.51,258300.0,17.4584,17.8955,17.3309,17.768,258300.0
2008-11-10 10:30:00,19.49,19.55,18.9,19.08,236200.0,17.7498,17.8045,17.2125,17.3764,236200.0
2008-11-10 11:00:00,19.05,19.12,18.86,19.02,155600.0,17.3491,17.4129,17.1761,17.3218,155600.0
2008-11-10 11:30:00,19.03,19.05,18.78,18.84,183800.0,17.3309,17.3491,17.1032,17.1579,183800.0
2008-11-10 12:00:00,18.84,18.91,18.76,18.82,279800.0,17.1579,17.2216,17.085,17.1396,279800.0
2008-11-10 12:30:00,18.82,18.9,18.8,18.82,202300.0,17.1396,17.2125,17.1214,17.1396,202300.0
2008-11-10 13:00:00,18.81,18.95,18.8,18.9,180600.0,17.1305,17.258,17.1214,17.2125,180600.0
2008-11-10 13:30:00,18.89,19.18,18.83,19.13,124100.0,17.2034,17.4675,17.1487,17.422,124100.0
2008-11-10 14:00:00,19.14,19.19,18.85,18.88,78000.0,17.4311,17.4766,17.167,17.1943,78000.0
2008-11-10 14:30:00,18.87,19.0,18.75,18.83,291400.0,17.1852,17.3036,17.0759,17.1487,291400.0
2008-11-10 15:00:00,18.83,18.98,18.77,18.81,501600.0,17.1487,17.2854,17.0941,17.1305,501600.0
2008-11-10 15:30:00,18.81,19.09,18.75,18.95,501400.0,17.1305,17.3855,17.0759,17.258,501400.0
2008-11-11 09:30:00,17.87,18.38,17.86,18.26,550800.0,16.2745,16.7389,16.2654,16.6296,550800.0
2008-11-11 10:00:00,18.23,18.71,18.05,18.63,549100.0,16.6023,17.0395,16.4384,16.9666,549100.0
2008-11-11 10:30:00,18.62,18.81,18.38,18.38,445900.0,16.9575,17.1305,16.7389,16.7389,445900.0
2008-11-11 11:00:00,18.38,18.75,18.18,18.73,251800.0,16.7389,17.0759,16.5568,17.0577,251800.0
2008-11-11 11:30:00,18.73,18.92,18.51,18.69,235500.0,17.0577,17.2307,16.8573,17.0212,235500.0
2008-11-11 12:00:00,18.67,18.83,18.61,18.74,181100.0,17.003,17.1487,16.9484,17.0668,181100.0
2008-11-11 12:30:00,18.75,18.92,18.73,18.9,180200.0,17.0759,17.2307,17.0577,17.2125,180200.0
2008-11-11 13:00:00,18.9,19.16,18.9,19.1,246700.0,17.2125,17.4493,17.2125,17.3946,246700.0
2008-11-11 13:30:00,19.11,19.65,19.06,19.6,366400.0,17.4037,17.8955,17.3582,17.85,366400.0
2008-11-11 14:00:00,19.59,19.73,19.14,19.49,592100.0,17.8409,17.9684,17.4311,17.7498,592100.0
2008-11-11 14:30:00,19.48,19.66,18.99,18.99,423200.0,17.7407,17.9046,17.2945,17.2945,423200.0
2008-11-11 15:00:00,18.98,19.27,18.97,19.11,371100.0,17.2854,17.5495,17.2762,17.4037,371100.0
2008-11-11 15:30:00,19.12,19.13,18.81,19.0,716000.0,17.4129,17.422,17.1305,17.3036,716000.0
2008-11-12 09:30:00,18.91,18.93,18.5,18.67,584900.0,17.2216,17.2398,16.8482,17.003,584900.0
2008-11-12 10:00:00,18.67,18.69,18.19,18.27,332400.0,17.003,17.0212,16.5659,16.6387,332400.0
2008-11-12 10:30:00,18.28,18.37,18.01,18.36,375600.0,16.6479,16.7298,16.402,16.7207,375600.0
2008-11-12 11:00:00,18.36,18.48,18.06,18.32,232300.0,16.7207,16.83,16.4475,16.6843,232300.0
2008-11-12 11:30:00,18.37,18.48,18.1,18.22,210800.0,16.7298,16.83,16.4839,16.5932,210800.0
2008-11-12 12:00:00,18.23,18.38,18.12,18.21,163300.0,16.6023,16.7389,16.5021,16.5841,163300.0
2008-11-12 12:30:00,18.21,18.28,18.12,18.28,205200.0,16.5841,16.6479,16.5021,16.6479,205200.0
2008-11-12 13:00:00,18.28,18.31,18.1,18.13,111500.0,16.6479,16.6752,16.4839,16.5112,111500.0
2008-11-12 13:30:00,18.14,18.19,18.01,18.02,178400.0,16.5204,16.5659,16.402,16.4111,178400.0
2008-11-12 14:00:00,18.02,18.16,17.93,18.1,318100.0,16.4111,16.5386,16.3291,16.4839,318100.0
2008-11-12 14:30:00,18.12,18.32,18.02,18.05,317500.0,16.5021,16.6843,16.4111,16.4384,317500.0
2008-11-12 15:00:00,18.05,18.08,17.85,17.86,299600.0,16.4384,16.4657,16.2562,16.2654,299600.0
2008-11-12 15:30:00,17.86,18.07,17.8,17.97,846400.0,16.2654,16.4566,16.2107,16.3655,846400.0
2008-11-13 09:30:00,17.65,17.79,16.48,16.48,782400.0,16.0741,16.2016,15.0086,15.0086,782400.0
2008-11-13 10:00:00,16.46,17.11,16.45,17.1,746900.0,14.9904,15.5823,14.9812,15.5732,746900.0
2008-11-13 10:30:00,17.1,17.2,16.86,17.15,597600.0,15.5732,15.6643,15.3546,15.6187,597600.0
2008-11-13 11:00:00,17.16,17.22,16.73,16.84,360400.0,15.6279,15.6825,15.2362,15.3364,360400.0
2008-11-13 11:30:00,16.86,16.88,16.51,16.51,365400.0,15.3546,15.3729,15.0359,15.0359,365400.0
2008-11-13 12:00:00,16.52,16.54,16.05,16.07,531500.0,15.045,15.0632,14.617,14.6352,531500.0
2008-11-13 12:30:00,16.08,16.21,15.61,15.61,585600.0,14.6443,14.7627,14.2162,14.2162,585600.0
2008-11-13 13:00:00,15.64,16.35,15.62,16.24,479000.0,14.2436,14.8902,14.2254,14.79,479000.0
2008-11-13 13:30:00,16.24,16.99,16.24,16.73,588400.0,14.79,15.473,14.79,15.2362,588400.0
2008-11-13 14:00:00,16.73,17.62,16.7,17.49,481700.0,15.2362,16.0468,15.2089,15.9284,481700.0
2008-11-13 14:30:00,17.49,17.88,17.22,17.57,589200.0,15.9284,16.2836,15.6825,16.0012,589200.0
2008-11-13 15:00:00,17.57,17.77,17.05,17.76,506200.0,16.0012,16.1834,15.5277,16.1743,506200.0
2008-11-13 15:30:00,17.77,18.04,17.65,18.02,688000.0,16.1834,16.4293,16.0741,16.4111,688000.0
2008-11-14 09:30:00,17.51,19.0,17.51,18.88,666400.0,15.9466,17.3036,15.9466,17.1943,666400.0
2008-11-14 10:00:00,18.88,18.9,17.85,18.03,400100.0,17.1943,17.2125,16.2562,16.4202,400100.0
2008-11-14 10:30:00,18.03,18.1,17.64,17.87,243900.0,16.4202,16.4839,16.065,16.2745,243900.0
2008-11-14 11:00:00,17.86,17.93,17.6,17.78,240100.0,16.2654,16.3291,16.0286,16.1925,240100.0
2008-11-14 11:30:00,17.78,17.83,17.51,17.56,218000.0,16.1925,16.238,15.9466,15.9921,218000.0
2008-11-14 12:00:00,17.56,17.72,17.42,17.68,232600.0,15.9921,16.1379,15.8646,16.1014,232600.0
2008-11-14 12:30:00,17.68,17.86,17.55,17.81,134300.0,16.1014,16.2654,15.983,16.2198,134300.0
2008-11-14 13:00:00,17.78,17.83,17.45,17.83,149700.0,16.1925,16.238,15.892,16.238,149700.0
2008-11-14 13:30:00,17.81,17.93,17.51,17.6,158400.0,16.2198,16.3291,15.9466,16.0286,158400.0
2008-11-14 14:00:00,17.6,18.18,17.55,17.93,227000.0,16.0286,16.5568,15.983,16.3291,227000.0
2008-11-14 14:30:00,17.94,18.25,17.75,18.25,248200.0,16.3382,16.6205,16.1652,16.6205,248200.0
2008-11-14 15:00:00,18.24,18.37,17.76,17.87,313600.0,16.6114,16.7298,16.1743,16.2745,313600.0
2008-11-14 15:30:00,17.88,17.88,17.4,17.41,730400.0,16.2836,16.2836,15.8464,15.8555,730400.0
2008-11-17 09:30:00,17.19,17.57,16.93,17.4,304900.0,15.6552,16.0012,15.4184,15.8464,304900.0
2008-11-17 10:00:00,17.4,17.43,16.61,16.71,382300.0,15.8464,15.8737,15.127,15.218,382300.0
2008-11-17 10:30:00,16.71,17.05,16.65,16.66,203500.0,15.218,15.5277,15.1634,15.1725,203500.0
2008-11-17 11:00:00,16.68,17.23,16.67,17.04,156500.0,15.1907,15.6916,15.1816,15.5186,156500.0
2008-11-17 11:30:00,17.04,17.56,17.01,17.52,248100.0,15.5186,15.9921,15.4912,15.9557,248100.0
2008-11-17 12:00:00,17.52,17.76,17.46,17.64,175500.0,15.9557,16.1743,15.9011,16.065,175500.0
2008-11-17 12:30:00,17.65,17.81,17.43,17.5,153200.0,16.0741,16.2198,15.8737,15.9375,153200.0
2008-11-17 13:00:00,17.49,17.54,17.37,17.53,164600.0,15.9284,15.9739,15.8191,15.9648,164600.0
2008-11-17 13:30:00,17.55,17.58,17.22,17.47,193800.0,15.983,16.0104,15.6825,15.9102,193800.0
2008-11-17 14:00:00,17.47,17.69,17.31,17.35,200600.0,15.9102,16.1105,15.7645,15.8009,200600.0
2008-11-17 14:30:00,17.36,17.72,17.35,17.54,232400.0,15.81,16.1379,15.8009,15.9739,232400.0
2008-11-17 15:00:00,17.51,17.72,17.45,17.56,183000.0,15.9466,16.1379,15.892,15.9921,183000.0
2008-11-17 15:30:00,17.56,17.62,17.31,17.37,527200.0,15.9921,16.0468,15.7645,15.8191,527200.0
2008-11-18 09:30:00,17.26,17.69,17.21,17.42,395200.0,15.7189,16.1105,15.6734,15.8646,395200.0
2008-11-18 10:00:00,17.4,17.64,17.01,17.64,275200.0,15.8464,16.065,15.4912,16.065,275200.0
2008-11-18 10:30:00,17.64,17.71,17.49,17.66,168000.0,16.065,16.1287,15.9284,16.0832,168000.0
2008-11-18 11:00:00,17.65,17.65,17.36,17.52,131700.0,16.0741,16.0741,15.81,15.9557,131700.0
2008-11-18 11:30:00,17.53,17.93,17.52,17.79,172700.0,15.9648,16.3291,15.9557,16.2016,172700.0
2008-11-18 12:00:00,17.78,17.79,17.52,17.56,101400.0,16.1925,16.2016,15.9557,15.9921,101400.0
2008-11-18 12:30:00,17.55,17.55,17.31,17.33,178100.0,15.983,15.983,15.7645,15.7827,178100.0
2008-11-18 13:00:00,17.33,17.33,16.96,17.17,369300.0,15.7827,15.7827,15.4457,15.637,369300.0
2008-11-18 13:30:00,17.17,17.17,16.75,17.05,285800.0,15.637,15.637,15.2545,15.5277,285800.0
2008-11-18 14:00:00,17.05,17.12,16.88,17.06,171400.0,15.5277,15.5914,15.3729,15.5368,171400.0
2008-11-18 14:30:00,17.06,17.06,16.55,16.67,177900.0,15.5368,15.5368,15.0723,15.1816,177900.0
2008-11-18 15:00:00,16.67,17.21,16.63,16.92,338300.0,15.1816,15.6734,15.1452,15.4093,338300.0
2008-11-18 15:30:00,16.91,17.38,16.79,17.3,571000.0,15.4002,15.8282,15.2909,15.7554,571000.0
2008-11-19 09:30:00,17.18,17.2,16.67,16.79,253800.0,15.6461,15.6643,15.1816,15.2909,253800.0
2008-11-19 10:00:00,16.77,17.16,16.7,16.73,356200.0,15.2727,15.6279,15.2089,15.2362,356200.0
2008-11-19 10:30:00,16.74,16.74,16.27,16.29,270800.0,15.2454,15.2454,14.8173,14.8355,270800.0
2008-11-19 11:00:00,16.28,16.38,16.2,16.25,275500.0,14.8264,14.9175,14.7536,14.7991,275500.0
2008-11-19 11:30:00,16.27,16.49,16.17,16.35,333700.0,14.8173,15.0177,14.7262,14.8902,333700.0
2008-11-19 12:00:00,16.35,16.4,16.25,16.33,200100.0,14.8902,14.9357,14.7991,14.872,200100.0
2008-11-19 12:30:00,16.34,16.35,16.08,16.23,167500.0,14.8811,14.8902,14.6443,14.7809,167500.0
2008-11-19 13:00:00,16.23,16.42,16.15,16.18,152500.0,14.7809,14.9539,14.708,14.7354,152500.0
2008-11-19 13:30:00,16.18,16.34,16.07,16.29,201200.0,14.7354,14.8811,14.6352,14.8355,201200.0
2008-11-19 14:00:00,16.28,16.33,16.1,16.11,240100.0,14.8264,14.872,14.6625,14.6716,240100.0
2008-11-19 14:30:00,16.1,16.4,16.0,16.29,364200.0,14.6625,14.9357,14.5714,14.8355,364200.0
2008-11-19 15:00:00,16.3,16.43,16.0,16.06,445500.0,14.8446,14.963,14.5714,14.6261,445500.0
2008-11-19 15:30:00,16.03,16.14,15.84,15.86,959400.0,14.5987,14.6989,14.4257,14.4439,959400.0
2008-11-20 09:30:00,15.48,15.79,15.21,15.3,519900.0,14.0979,14.3802,13.852,13.9339,519900.0
2008-11-20 10:00:00,15.28,15.59,15.01,15.57,517800.0,13.9157,14.198,13.6698,14.1798,517800.0
2008-11-20 10:30:00,15.57,16.11,15.52,16.07,422100.0,14.1798,14.6716,14.1343,14.6352,422100.0
2008-11-20 11:00:00,16.09,16.37,15.73,15.84,310400.0,14.6534,14.9084,14.3255,14.4257,310400.0
2008-11-20 11:30:00,15.82,15.83,15.54,15.54,136700.0,14.4075,14.4166,14.1525,14.1525,136700.0
2008-11-20 12:00:00,15.55,16.1,15.36,16.04,318200.0,14.1616,14.6625,13.9886,14.6079,318200.0
2008-11-20 12:30:00,16.04,16.45,15.85,15.86,383500.0,14.6079,14.9812,14.4348,14.4439,383500.0
2008-11-20 13:00:00,15.87,15.87,15.41,15.57,272900.0,14.453,14.453,14.0341,14.1798,272900.0
2008-11-20 13:30:00,15.56,15.76,15.42,15.68,216600.0,14.1707,14.3529,14.0432,14.28,216600.0
2008-11-20 14:00:00,15.68,15.77,15.36,15.39,226300.0,14.28,14.362,13.9886,14.0159,226300.0
2008-11-20 14:30:00,15.39,15.61,15.21,15.27,388900.0,14.0159,14.2162,13.852,13.9066,388900.0
2008-11-20 15:00:00,15.28,15.48,15.01,15.04,427700.0,13.9157,14.0979,13.6698,13.6971,427700.0
2008-11-20 15:30:00,15.04,15.13,14.83,14.92,933300.0,13.6971,13.7791,13.5059,13.5879,933300.0
2008-11-21 09:30:00,16.0,16.41,14.66,15.02,934000.0,14.5714,14.9448,13.3511,13.6789,934000.0
2008-11-21 10:00:00,15.03,15.04,14.21,14.3,744900.0,13.688,13.6971,12.9412,13.0232,744900.0
2008-11-21 10:30:00,14.31,14.55,14.05,14.13,475500.0,13.0323,13.2509,12.7955,12.8684,475500.0
2008-11-21 11:00:00,14.11,14.27,14.01,14.1,528400.0,12.8502,12.9959,12.7591,12.8411,528400.0
2008-11-21 11:30:00,14.09,14.25,14.01,14.15,403700.0,12.832,12.9777,12.7591,12.8866,403700.0
2008-11-21 12:00:00,14.16,14.38,14.09,14.27,391800.0,12.8957,13.0961,12.832,12.9959,391800.0
2008-11-21 12:30:00,14.28,14.53,14.22,14.25,312800.0,13.005,13.2327,12.9504,12.9777,312800.0
2008-11-21 13:00:00,14.26,14.27,13.93,14.06,551000.0,12.9868,12.9959,12.6862,12.8046,551000.0
2008-11-21 13:30:00,14.06,14.06,13.72,13.73,437000.0,12.8046,12.8046,12.495,12.5041,437000.0
2008-11-21 14:00:00,13.73,13.88,13.68,13.72,430700.0,12.5041,12.6407,12.4586,12.495,430700.0
2008-11-21 14:30:00,13.71,13.9,13.55,13.85,452800.0,12.4859,12.6589,12.3402,12.6134,452800.0
2008-11-21 15:00:00,13.86,14.81,13.86,14.68,610800.0,12.6225,13.4877,12.6225,13.3693,610800.0
2008-11-21 15:30:00,14.67,15.0,14.35,14.92,951400.0,13.3602,13.6607,13.0687,13.5879,951400.0
2008-11-24 09:30:00,15.18,15.66,15.1,15.54,596300.0,13.8246,14.2618,13.7518,14.1525,596300.0
2008-11-24 10:00:00,15.56,16.32,15.55,16.3,618600.0,14.1707,14.8629,14.1616,14.8446,618600.0
2008-11-24 10:30:00,16.31,16.83,16.13,16.81,570100.0,14.8537,15.3273,14.6898,15.3091,570100.0
2008-11-24 11:00:00,16.79,16.96,16.46,16.6,324800.0,15.2909,15.4457,14.9904,15.1179,324800.0
2008-11-24 11:30:00,16.59,16.94,16.53,16.81,231500.0,15.1087,15.4275,15.0541,15.3091,231500.0
2008-11-24 12:00:00,16.81,16.91,16.44,16.54,332700.0,15.3091,15.4002,14.9721,15.0632,332700.0
2008-11-24 12:30:00,16.55,16.9,16.51,16.64,501200.0,15.0723,15.3911,15.0359,15.1543,501200.0
2008-11-24 13:00:00,16.62,16.73,16.42,16.47,392600.0,15.1361,15.2362,14.9539,14.9995,392600.0
2008-11-24 13:30:00,16.47,16.64,16.37,16.63,381900.0,14.9995,15.1543,14.9084,15.1452,381900.0
2008-11-24 14:00:00,16.64,16.9,16.43,16.87,367200.0,15.1543,15.3911,14.963,15.3637,367200.0
2008-11-24 14:30:00,16.88,17.0,16.73,16.99,358700.0,15.3729,15.4821,15.2362,15.473,358700.0
2008-11-24 15:00:00,16.99,17.45,16.9,17.42,756800.0,15.473,15.892,15.3911,15.8646,756800.0
2008-11-24 15:30:00,17.43,17.67,16.88,17.06,976500.0,15.8737,16.0923,15.3729,15.5368,976500.0
2008-11-25 09:30:00,17.69,18.5,17.59,18.47,1159000.0,16.1105,16.8482,16.0195,16.8209,1159000.0
2008-11-25 10:00:00,18.48,19.29,18.47,18.66,1194600.0,16.83,17.5677,16.8209,16.9939,1194600.0
2008-11-25 10:30:00,18.69,18.8,18.05,18.45,391800.0,17.0212,17.1214,16.4384,16.8027,391800.0
2008-11-25 11:00:00,18.45,18.77,18.09,18.72,283500.0,16.8027,17.0941,16.4748,17.0486,283500.0
2008-11-25 11:30:00,18.71,19.05,18.65,18.8,328700.0,17.0395,17.3491,16.9848,17.1214,328700.0
2008-11-25 12:00:00,18.79,18.93,18.38,18.44,275300.0,17.1123,17.2398,16.7389,16.7936,275300.0
2008-11-25 12:30:00,18.44,18.6,18.07,18.18,210200.0,16.7936,16.9393,16.4566,16.5568,210200.0
2008-11-25 13:00:00,18.19,18.34,18.07,18.28,129800.0,16.5659,16.7025,16.4566,16.6479,129800.0
2008-11-25 13:30:00,18.28,18.41,18.04,18.04,187500.0,16.6479,16.7662,16.4293,16.4293,187500.0
2008-11-25 14:00:00,18.03,18.07,17.42,17.65,333500.0,16.4202,16.4566,15.8646,16.0741,333500.0
2008-11-25 14:30:00,17.65,18.45,17.59,18.37,409200.0,16.0741,16.8027,16.0195,16.7298,409200.0
2008-11-25 15:00:00,18.36,18.75,18.01,18.28,525000.0,16.7207,17.0759,16.402,16.6479,525000.0
2008-11-25 15:30:00,18.27,18.62,18.26,18.48,891800.0,16.6387,16.9575,16.6296,16.83,891800.0
2008-11-26 09:30:00,17.77,18.63,17.77,18.45,453200.0,16.1834,16.9666,16.1834,16.8027,453200.0
2008-11-26 10:00:00,18.45,19.04,18.23,19.01,566700.0,16.8027,17.34,16.6023,17.3127,566700.0
2008-11-26 10:30:00,19.0,19.09,18.86,18.96,517900.0,17.3036,17.3855,17.1761,17.2671,517900.0
2008-11-26 11:00:00,18.96,19.09,18.73,19.02,274800.0,17.2671,17.3855,17.0577,17.3218,274800.0
2008-11-26 11:30:00,19.02,19.27,18.87,19.03,439700.0,17.3218,17.5495,17.1852,17.3309,439700.0
2008-11-26 12:00:00,19.03,19.49,19.03,19.42,305600.0,17.3309,17.7498,17.3309,17.6861,305600.0
2008-11-26 12:30:00,19.42,19.83,19.4,19.67,371700.0,17.6861,18.0595,17.6679,17.9137,371700.0
2008-11-26 13:00:00,19.69,20.09,19.69,19.96,432800.0,17.932,18.2962,17.932,18.1779,432800.0
2008-11-26 13:30:00,19.96,20.0,19.52,19.52,451700.0,18.1779,18.2143,17.7771,17.7771,451700.0
2008-11-26 14:00:00,19.51,19.95,19.47,19.9,269400.0,17.768,18.1687,17.7316,18.1232,269400.0
2008-11-26 14:30:00,19.92,20.24,19.92,20.21,277100.0,18.1414,18.4329,18.1414,18.4055,277100.0
2008-11-26 15:00:00,20.21,20.54,20.14,20.24,534100.0,18.4055,18.7061,18.3418,18.4329,534100.0
2008-11-26 15:30:00,20.22,20.33,19.99,20.04,759600.0,18.4146,18.5148,18.2052,18.2507,759600.0
2008-11-28 09:30:00,19.95,20.21,19.55,19.72,193000.0,18.1687,18.4055,17.8045,17.9593,193000.0
2008-11-28 10:00:00,19.71,19.85,19.23,19.49,199300.0,17.9502,18.0777,17.513,17.7498,199300.0
2008-11-28 10:30:00,19.49,19.8,19.3,19.78,104600.0,17.7498,18.0321,17.5768,18.0139,104600.0
2008-11-28 11:00:00,19.75,19.93,19.64,19.88,98800.0,17.9866,18.1505,17.8864,18.105,98800.0
2008-11-28 11:30:00,19.87,20.07,19.67,20.05,70000.0,18.0959,18.278,17.9137,18.2598,70000.0
2008-11-28 12:00:00,20.03,20.06,19.72,19.73,93300.0,18.2416,18.2689,17.9593,17.9684,93300.0
2008-11-28 12:30:00,19.72,19.94,19.63,19.88,224700.0,17.9593,18.1596,17.8773,18.105,224700.0
2008-11-28 13:00:00,19.88,19.93,19.82,19.93,41700.0,18.105,18.1505,18.0504,18.1505,41700.0
2008-11-28 13:30:00,19.93,19.93,19.93,19.93,0.0,18.1505,18.1505,18.1505,18.1505,0.0
2008-11-28 14:00:00,19.93,19.93,19.93,19.93,0.0,18.1505,18.1505,18.1505,18.1505,0.0
2008-11-28 14:30:00,19.93,19.93,19.93,19.93,0.0,18.1505,18.1505,18.1505,18.1505,0.0
2008-11-28 15:00:00,19.93,19.93,19.93,19.93,0.0,18.1505,18.1505,18.1505,18.1505,0.0
2008-11-28 15:30:00,19.93,19.93,19.93,19.93,0.0,18.1505,18.1505,18.1505,18.1505,0.0
2008-12-01 09:30:00,19.1,19.7,18.63,18.66,742400.0,17.3946,17.9411,16.9666,16.9939,742400.0
2008-12-01 10:00:00,18.65,19.1,18.65,18.83,478100.0,16.9848,17.3946,16.9848,17.1487,478100.0
2008-12-01 10:30:00,18.83,18.98,18.7,18.76,266000.0,17.1487,17.2854,17.0304,17.085,266000.0
2008-12-01 11:00:00,18.75,18.75,18.51,18.58,371100.0,17.0759,17.0759,16.8573,16.9211,371100.0
2008-12-01 11:30:00,18.58,18.92,18.58,18.69,170200.0,16.9211,17.2307,16.9211,17.0212,170200.0
2008-12-01 12:00:00,18.69,18.75,18.34,18.37,203900.0,17.0212,17.0759,16.7025,16.7298,203900.0
2008-12-01 12:30:00,18.35,18.46,18.17,18.22,202700.0,16.7116,16.8118,16.5477,16.5932,202700.0
2008-12-01 13:00:00,18.21,18.42,18.19,18.23,161200.0,16.5841,16.7754,16.5659,16.6023,161200.0
2008-12-01 13:30:00,18.21,18.35,18.0,18.12,268500.0,16.5841,16.7116,16.3929,16.5021,268500.0
2008-12-01 14:00:00,18.14,18.15,17.83,18.0,303900.0,16.5204,16.5295,16.238,16.3929,303900.0
2008-12-01 14:30:00,17.99,18.19,17.79,17.8,888500.0,16.3837,16.5659,16.2016,16.2107,888500.0
2008-12-01 15:00:00,17.79,17.89,17.56,17.72,453400.0,16.2016,16.2927,15.9921,16.1379,453400.0
2008-12-01 15:30:00,17.71,17.73,17.13,17.2,783100.0,16.1287,16.147,15.6005,15.6643,783100.0
2008-12-02 09:30:00,17.98,18.19,17.02,17.28,393700.0,16.3746,16.5659,15.5004,15.7371,393700.0
2008-12-02 10:00:00,17.27,17.97,17.2,17.94,515500.0,15.728,16.3655,15.6643,16.3382,515500.0
2008-12-02 10:30:00,17.95,18.1,17.89,18.08,176800.0,16.3473,16.4839,16.2927,16.4657,176800.0
2008-12-02 11:00:00,18.1,18.22,17.95,18.13,178700.0,16.4839,16.5932,16.3473,16.5112,178700.0
2008-12-02 11:30:00,18.16,18.34,17.9,18.25,143300.0,16.5386,16.7025,16.3018,16.6205,143300.0
2008-12-02 12:00:00,18.25,18.58,18.22,18.56,198900.0,16.6205,16.9211,16.5932,16.9029,198900.0
2008-12-02 12:30:00,18.58,18.6,18.26,18.48,164500.0,16.9211,16.9393,16.6296,16.83,164500.0
2008-12-02 13:00:00,18.46,18.49,18.22,18.28,189400.0,16.8118,16.8391,16.5932,16.6479,189400.0
2008-12-02 13:30:00,18.27,18.28,17.93,17.94,263200.0,16.6387,16.6479,16.3291,16.3382,263200.0
2008-12-02 14:00:00,17.95,18.0,17.48,17.58,237200.0,16.3473,16.3929,15.9193,16.0104,237200.0
2008-12-02 14:30:00,17.59,18.01,17.59,17.97,409400.0,16.0195,16.402,16.0195,16.3655,409400.0
2008-12-02 15:00:00,17.97,18.22,17.61,18.11,481700.0,16.3655,16.5932,16.0377,16.493,481700.0
2008-12-02 15:30:00,18.09,18.34,17.87,18.2,812500.0,16.4748,16.7025,16.2745,16.575,812500.0
2008-12-03 09:30:00,17.8,18.39,17.55,18.15,348200.0,16.2107,16.748,15.983,16.5295,348200.0
2008-12-03 10:00:00,18.14,18.9,17.92,18.8,512300.0,16.5204,17.2125,16.32,17.1214,512300.0
2008-12-03 10:30:00,18.81,19.72,18.68,19.66,1033400.0,17.1305,17.9593,17.0121,17.9046,1033400.0
2008-12-03 11:00:00,19.68,19.99,19.54,19.56,448000.0,17.9229,18.2052,17.7954,17.8136,448000.0
2008-12-03 11:30:00,19.56,19.84,19.54,19.78,292300.0,17.8136,18.0686,17.7954,18.0139,292300.0
2008-12-03 12:00:00,19.78,19.78,18.89,19.24,387000.0,18.0139,18.0139,17.2034,17.5221,387000.0
2008-12-03 12:30:00,19.25,19.49,19.01,19.11,255000.0,17.5312,17.7498,17.3127,17.4037,255000.0
2008-12-03 13:00:00,19.11,19.21,18.86,18.95,179300.0,17.4037,17.4948,17.1761,17.258,179300.0
2008-12-03 13:30:00,18.94,18.96,18.6,18.68,334900.0,17.2489,17.2671,16.9393,17.0121,334900.0
2008-12-03 14:00:00,18.69,19.14,18.52,18.94,606900.0,17.0212,17.4311,16.8664,17.2489,606900.0
2008-12-03 14:30:00,18.93,19.1,18.64,18.68,728000.0,17.2398,17.3946,16.9757,17.0121,728000.0
2008-12-03 15:00:00,18.67,18.93,18.36,18.71,720000.0,17.003,17.2398,16.7207,17.0395,720000.0
2008-12-03 15:30:00,18.71,19.35,18.52,19.2,1186700.0,17.0395,17.6223,16.8664,17.4857,1186700.0
2008-12-04 09:30:00,18.64,21.25,18.59,20.93,2040000.0,16.9757,19.3527,16.9302,19.0612,2040000.0
2008-12-04 10:00:00,20.95,21.2,20.37,20.88,1130900.0,19.0795,19.3071,18.5512,19.0157,1130900.0
2008-12-04 10:30:00,20.85,21.42,20.74,21.17,591600.0,18.9884,19.5075,18.8882,19.2798,591600.0
2008-12-04 11:00:00,21.15,21.6,20.95,21.28,629500.0,19.2616,19.6714,19.0795,19.38,629500.0
2008-12-04 11:30:00,21.26,21.3,20.74,20.93,607500.0,19.3618,19.3982,18.8882,19.0612,607500.0
2008-12-04 12:00:00,20.93,21.04,20.51,20.7,360900.0,19.0612,19.1614,18.6787,18.8518,360900.0
2008-12-04 12:30:00,20.71,21.4,20.7,21.29,453100.0,18.8609,19.4893,18.8518,19.3891,453100.0
2008-12-04 13:00:00,21.28,21.31,20.86,20.86,325500.0,19.38,19.4073,18.9975,18.9975,325500.0
2008-12-04 13:30:00,20.86,21.34,20.73,21.04,301600.0,18.9975,19.4346,18.8791,19.1614,301600.0
2008-12-04 14:00:00,21.03,21.25,20.95,21.05,260800.0,19.1523,19.3527,19.0795,19.1705,260800.0
2008-12-04 14:30:00,21.05,21.4,20.91,20.99,443100.0,19.1705,19.4893,19.043,19.1159,443100.0
2008-12-04 15:00:00,20.98,21.0,19.91,20.14,836100.0,19.1068,19.125,18.1323,18.3418,836100.0
2008-12-04 15:30:00,20.1,20.63,19.83,20.55,828600.0,18.3054,18.788,18.0595,18.7152,828600.0
2008-12-05 09:30:00,20.01,21.11,19.75,19.78,946900.0,18.2234,19.2252,17.9866,18.0139,946900.0
2008-12-05 10:00:00,19.75,19.96,19.33,19.53,608500.0,17.9866,18.1779,17.6041,17.7862,608500.0
2008-12-05 10:30:00,19.53,20.7,19.44,20.28,569900.0,17.7862,18.8518,17.7043,18.4693,569900.0
2008-12-05 11:00:00,20.27,20.62,20.18,20.25,321900.0,18.4602,18.7789,18.3782,18.442,321900.0
2008-12-05 11:30:00,20.24,20.55,20.08,20.41,288200.0,18.4329,18.7152,18.2871,18.5877,288200.0
2008-12-05 12:00:00,20.42,20.85,20.42,20.71,304700.0,18.5968,18.9884,18.5968,18.8609,304700.0
2008-12-05 12:30:00,20.72,20.96,20.38,20.95,265500.0,18.87,19.0886,18.5604,19.0795,265500.0
2008-12-05 13:00:00,20.94,21.38,20.86,21.12,365900.0,19.0704,19.4711,18.9975,19.2343,365900.0
2008-12-05 13:30:00,21.12,21.86,21.08,21.44,384900.0,19.2343,19.9082,19.1979,19.5257,384900.0
2008-12-05 14:00:00,21.41,21.7,21.15,21.51,447700.0,19.4984,19.7625,19.2616,19.5895,447700.0
2008-12-05 14:30:00,21.47,22.33,21.33,21.85,671500.0,19.553,20.3362,19.4255,19.8991,671500.0
2008-12-05 15:00:00,21.85,22.04,21.52,21.85,627700.0,19.8991,20.0721,19.5986,19.8991,627700.0
2008-12-05 15:30:00,21.85,22.25,21.75,21.98,925900.0,19.8991,20.2634,19.808,20.0175,925900.0
2008-12-08 09:30:00,22.2,22.5,21.72,21.86,780400.0,20.2179,20.4911,19.7807,19.9082,780400.0
2008-12-08 10:00:00,21.88,22.01,21.22,21.38,658200.0,19.9264,20.0448,19.3254,19.4711,658200.0
2008-12-08 10:30:00,21.41,21.83,21.23,21.77,483600.0,19.4984,19.8809,19.3345,19.8262,483600.0
2008-12-08 11:00:00,21.76,21.82,21.0,21.15,413400.0,19.8171,19.8718,19.125,19.2616,413400.0
2008-12-08 11:30:00,21.16,21.33,21.08,21.3,181100.0,19.2707,19.4255,19.1979,19.3982,181100.0
2008-12-08 12:00:00,21.3,21.54,21.26,21.53,183300.0,19.3982,19.6168,19.3618,19.6077,183300.0
2008-12-08 12:30:00,21.53,21.65,21.2,21.3,174300.0,19.6077,19.717,19.3071,19.3982,174300.0
2008-12-08 13:00:00,21.3,21.49,21.09,21.11,150300.0,19.3982,19.5712,19.207,19.2252,150300.0
2008-12-08 13:30:00,21.07,21.15,20.85,21.01,202900.0,19.1887,19.2616,18.9884,19.1341,202900.0
2008-12-08 14:00:00,21.02,21.39,21.0,21.36,183900.0,19.1432,19.4802,19.125,19.4529,183900.0
2008-12-08 14:30:00,21.38,21.75,21.16,21.74,288600.0,19.4711,19.808,19.2707,19.7989,288600.0
2008-12-08 15:00:00,21.75,22.2,21.67,22.16,671900.0,19.808,20.2179,19.7352,20.1814,671900.0
2008-12-08 15:30:00,22.16,22.4,21.9,22.24,1071100.0,20.1814,20.4,19.9446,20.2543,1071100.0
2008-12-09 09:30:00,21.81,22.16,21.58,21.8,313500.0,19.8627,20.1814,19.6532,19.8536,313500.0
2008-12-09 10:00:00,21.8,22.5,21.79,22.41,513200.0,19.8536,20.4911,19.8445,20.4091,513200.0
2008-12-09 10:30:00,22.43,22.59,22.31,22.36,428300.0,20.4273,20.573,20.318,20.3636,428300.0
2008-12-09 11:00:00,22.35,22.58,21.65,21.67,303000.0,20.3545,20.5639,19.717,19.7352,303000.0
2008-12-09 11:30:00,21.65,21.9,21.55,21.56,193700.0,19.717,19.9446,19.6259,19.635,193700.0
2008-12-09 12:00:00,21.58,21.81,21.35,21.48,199300.0,19.6532,19.8627,19.4437,19.5621,199300.0
2008-12-09 12:30:00,21.5,21.79,21.29,21.29,231800.0,19.5804,19.8445,19.3891,19.3891,231800.0
2008-12-09 13:00:00,21.32,21.34,20.9,20.91,376600.0,19.4164,19.4346,19.0339,19.043,376600.0
2008-12-09 13:30:00,20.91,21.25,20.91,21.07,309600.0,19.043,19.3527,19.043,19.1887,309600.0
2008-12-09 14:00:00,21.07,21.08,20.46,20.56,503100.0,19.1887,19.1979,18.6332,18.7243,503100.0
2008-12-09 14:30:00,20.54,21.08,20.35,21.03,404100.0,18.7061,19.1979,18.533,19.1523,404100.0
2008-12-09 15:00:00,21.04,21.22,20.66,20.72,458100.0,19.1614,19.3254,18.8154,18.87,458100.0
2008-12-09 15:30:00,20.72,20.97,20.56,20.61,688700.0,18.87,19.0977,18.7243,18.7698,688700.0
2008-12-10 09:30:00,20.47,20.82,19.8,19.89,571300.0,18.6423,18.9611,18.0321,18.1141,571300.0
2008-12-10 10:00:00,19.9,21.06,19.87,20.94,428700.0,18.1232,19.1796,18.0959,19.0704,428700.0
2008-12-10 10:30:00,20.94,20.98,20.52,20.82,212300.0,19.0704,19.1068,18.6879,18.9611,212300.0
2008-12-10 11:00:00,20.83,21.05,20.72,20.83,213300.0,18.9702,19.1705,18.87,18.9702,213300.0
2008-12-10 11:30:00,20.84,21.08,20.65,20.82,205600.0,18.9793,19.1979,18.8062,18.9611,205600.0
2008-12-10 12:00:00,20.82,20.85,20.27,20.37,313100.0,18.9611,18.9884,18.4602,18.5512,313100.0
2008-12-10 12:30:00,20.36,20.69,20.33,20.61,250200.0,18.5421,18.8427,18.5148,18.7698,250200.0
2008-12-10 13:00:00,20.61,20.97,20.49,20.76,221900.0,18.7698,19.0977,18.6605,18.9064,221900.0
2008-12-10 13:30:00,20.77,20.86,20.42,20.61,173700.0,18.9155,18.9975,18.5968,18.7698,173700.0
2008-12-10 14:00:00,20.59,20.9,20.51,20.82,264300.0,18.7516,19.0339,18.6787,18.9611,264300.0
2008-12-10 14:30:00,20.81,21.36,20.73,21.17,428000.0,18.952,19.4529,18.8791,19.2798,428000.0
2008-12-10 15:00:00,21.17,21.49,21.07,21.47,370000.0,19.2798,19.5712,19.1887,19.553,370000.0
2008-12-10 15:30:00,21.48,21.5,21.22,21.47,576500.0,19.5621,19.5804,19.3254,19.553,576500.0
2008-12-11 09:30:00,20.85,21.61,20.72,21.36,304200.0,18.9884,19.6805,18.87,19.4529,304200.0
2008-12-11 10:00:00,21.41,21.79,21.15,21.51,298200.0,19.4984,19.8445,19.2616,19.5895,298200.0
2008-12-11 10:30:00,21.51,21.64,21.16,21.22,216300.0,19.5895,19.7079,19.2707,19.3254,216300.0
2008-12-11 11:00:00,21.22,21.37,20.9,21.04,188500.0,19.3254,19.462,19.0339,19.1614,188500.0
2008-12-11 11:30:00,21.05,21.19,20.95,21.13,92900.0,19.1705,19.298,19.0795,19.2434,92900.0
2008-12-11 12:00:00,21.13,21.42,20.92,21.1,133500.0,19.2434,19.5075,19.0521,19.2161,133500.0
2008-12-11 12:30:00,21.1,21.32,21.02,21.32,173800.0,19.2161,19.4164,19.1432,19.4164,173800.0
2008-12-11 13:00:00,21.34,21.34,20.99,21.07,119600.0,19.4346,19.4346,19.1159,19.1887,119600.0
2008-12-11 13:30:00,21.1,21.38,21.06,21.16,112000.0,19.2161,19.4711,19.1796,19.2707,112000.0
2008-12-11 14:00:00,21.16,21.24,20.71,20.75,196500.0,19.2707,19.3436,18.8609,18.8973,196500.0
2008-12-11 14:30:00,20.74,20.99,20.51,20.59,185800.0,18.8882,19.1159,18.6787,18.7516,185800.0
2008-12-11 15:00:00,20.61,20.66,20.11,20.23,444800.0,18.7698,18.8154,18.3145,18.4237,444800.0
2008-12-11 15:30:00,20.23,20.27,19.68,20.05,754000.0,18.4237,18.4602,17.9229,18.2598,754000.0
2008-12-12 09:30:00,19.25,20.23,19.25,19.97,341800.0,17.5312,18.4237,17.5312,18.187,341800.0
2008-12-12 10:00:00,19.96,20.5,19.86,20.15,298400.0,18.1779,18.6696,18.0868,18.3509,298400.0
2008-12-12 10:30:00,20.16,20.61,19.84,20.44,201400.0,18.36,18.7698,18.0686,18.615,201400.0
2008-12-12 11:00:00,20.45,20.73,20.31,20.5,143400.0,18.6241,18.8791,18.4966,18.6696,143400.0
2008-12-12 11:30:00,20.46,20.6,20.31,20.37,88200.0,18.6332,18.7607,18.4966,18.5512,88200.0
2008-12-12 12:00:00,20.4,20.7,20.38,20.48,187300.0,18.5786,18.8518,18.5604,18.6514,187300.0
2008-12-12 12:30:00,20.49,20.9,20.37,20.82,372600.0,18.6605,19.0339,18.5512,18.9611,372600.0
2008-12-12 13:00:00,20.82,20.96,20.54,20.74,260500.0,18.9611,19.0886,18.7061,18.8882,260500.0
2008-12-12 13:30:00,20.73,20.82,20.29,20.61,319100.0,18.8791,18.9611,18.4784,18.7698,319100.0
2008-12-12 14:00:00,20.6,20.87,20.37,20.71,230300.0,18.7607,19.0066,18.5512,18.8609,230300.0
2008-12-12 14:30:00,20.7,21.12,20.43,21.07,222400.0,18.8518,19.2343,18.6059,19.1887,222400.0
2008-12-12 15:00:00,21.08,21.24,20.56,20.91,439200.0,19.1979,19.3436,18.7243,19.043,439200.0
2008-12-12 15:30:00,20.89,20.96,20.63,20.95,449100.0,19.0248,19.0886,18.788,19.0795,449100.0
2008-12-15 09:30:00,20.85,20.88,20.15,20.15,261100.0,18.9884,19.0157,18.3509,18.3509,261100.0
2008-12-15 10:00:00,20.17,20.24,19.9,20.15,277400.0,18.3691,18.4329,18.1232,18.3509,277400.0
2008-12-15 10:30:00,20.11,20.24,19.89,19.9,166100.0,18.3145,18.4329,18.1141,18.1232,166100.0
2008-12-15 11:00:00,19.91,20.3,19.89,20.15,182500.0,18.1323,18.4875,18.1141,18.3509,182500.0
2008-12-15 11:30:00,20.15,20.33,20.0,20.22,136300.0,18.3509,18.5148,18.2143,18.4146,136300.0
2008-12-15 12:00:00,20.22,20.42,20.13,20.41,94100.0,18.4146,18.5968,18.3327,18.5877,94100.0
2008-12-15 12:30:00,20.42,20.42,20.11,20.23,113000.0,18.5968,18.5968,18.3145,18.4237,113000.0
2008-12-15 13:00:00,20.25,20.38,20.11,20.36,112100.0,18.442,18.5604,18.3145,18.5421,112100.0
2008-12-15 13:30:00,20.35,20.47,20.23,20.27,79700.0,18.533,18.6423,18.4237,18.4602,79700.0
2008-12-15 14:00:00,20.26,20.48,20.19,20.25,86900.0,18.4511,18.6514,18.3873,18.442,86900.0
2008-12-15 14:30:00,20.23,20.42,20.16,20.16,164500.0,18.4237,18.5968,18.36,18.36,164500.0
2008-12-15 15:00:00,20.15,20.2,19.9,20.1,281600.0,18.3509,18.3964,18.1232,18.3054,281600.0
2008-12-15 15:30:00,20.1,20.57,19.96,20.35,537600.0,18.3054,18.7334,18.1779,18.533,537600.0
2008-12-16 09:30:00,20.76,21.49,20.56,20.81,447300.0,18.9064,19.5712,18.7243,18.952,447300.0
2008-12-16 10:00:00,20.81,21.11,20.72,20.78,224100.0,18.952,19.2252,18.87,18.9246,224100.0
2008-12-16 10:30:00,20.77,21.12,20.72,21.09,225700.0,18.9155,19.2343,18.87,19.207,225700.0
2008-12-16 11:00:00,21.1,21.17,20.84,20.89,142600.0,19.2161,19.2798,18.9793,19.0248,142600.0
2008-12-16 11:30:00,20.88,21.12,20.88,21.02,189000.0,19.0157,19.2343,19.0157,19.1432,189000.0
2008-12-16 12:00:00,21.04,21.06,20.93,20.98,285700.0,19.1614,19.1796,19.0612,19.1068,285700.0
2008-12-16 12:30:00,21.0,21.09,20.87,20.99,253500.0,19.125,19.207,19.0066,19.1159,253500.0
2008-12-16 13:00:00,20.99,21.07,20.9,21.05,167000.0,19.1159,19.1887,19.0339,19.1705,167000.0
2008-12-16 13:30:00,21.06,21.24,21.04,21.14,133500.0,19.1796,19.3436,19.1614,19.2525,133500.0
2008-12-16 14:00:00,21.15,21.5,21.1,21.42,393400.0,19.2616,19.5804,19.2161,19.5075,393400.0
2008-12-16 14:30:00,21.43,21.86,21.12,21.84,897500.0,19.5166,19.9082,19.2343,19.89,897500.0
2008-12-16 15:00:00,21.85,22.15,21.69,21.96,989200.0,19.8991,20.1723,19.7534,19.9993,989200.0
2008-12-16 15:30:00,21.97,22.31,21.83,22.23,883900.0,20.0084,20.318,19.8809,20.2452,883900.0
2008-12-17 09:30:00,21.65,22.85,21.65,22.63,524200.0,19.717,20.8098,19.717,20.6095,524200.0
2008-12-17 10:00:00,22.62,22.76,22.17,22.2,486700.0,20.6004,20.7279,20.1905,20.2179,486700.0
2008-12-17 10:30:00,22.23,22.4,21.94,22.08,362900.0,20.2452,20.4,19.9811,20.1086,362900.0
2008-12-17 11:00:00,22.08,22.09,21.79,21.87,179800.0,20.1086,20.1177,19.8445,19.9173,179800.0
2008-12-17 11:30:00,21.86,21.92,21.56,21.82,227300.0,19.9082,19.9629,19.635,19.8718,227300.0
2008-12-17 12:00:00,21.8,22.4,21.75,22.29,300000.0,19.8536,20.4,19.808,20.2998,300000.0
2008-12-17 12:30:00,22.27,22.58,22.27,22.48,237200.0,20.2816,20.5639,20.2816,20.4729,237200.0
2008-12-17 13:00:00,22.49,22.95,22.45,22.85,303000.0,20.482,20.9009,20.4455,20.8098,303000.0
2008-12-17 13:30:00,22.82,23.38,22.81,23.24,341700.0,20.7825,21.2925,20.7734,21.165,341700.0
2008-12-17 14:00:00,23.24,23.63,23.16,23.2,376100.0,21.165,21.5202,21.0921,21.1286,376100.0
2008-12-17 14:30:00,23.2,23.41,22.82,23.19,430400.0,21.1286,21.3198,20.7825,21.1195,430400.0
2008-12-17 15:00:00,23.2,23.46,22.92,23.03,492900.0,21.1286,21.3654,20.8736,20.9737,492900.0
2008-12-17 15:30:00,23.03,23.05,22.56,22.65,948400.0,20.9737,20.992,20.5457,20.6277,948400.0
2008-12-18 09:30:00,23.47,24.3,23.14,23.75,751100.0,21.3745,22.1304,21.0739,21.6295,751100.0
2008-12-18 10:00:00,23.75,24.0,22.98,23.42,414400.0,21.6295,21.8571,20.9282,21.3289,414400.0
2008-12-18 10:30:00,23.37,23.8,23.15,23.15,248200.0,21.2834,21.675,21.083,21.083,248200.0
2008-12-18 11:00:00,23.16,23.35,22.82,23.12,301600.0,21.0921,21.2652,20.7825,21.0557,301600.0
2008-12-18 11:30:00,23.12,23.3,23.05,23.14,147700.0,21.0557,21.2196,20.992,21.0739,147700.0
2008-12-18 12:00:00,23.14,23.21,22.53,22.6,285800.0,21.0739,21.1377,20.5184,20.5821,285800.0
2008-12-18 12:30:00,22.62,22.75,22.42,22.5,205100.0,20.6004,20.7187,20.4182,20.4911,205100.0
2008-12-18 13:00:00,22.5,22.55,22.22,22.38,217900.0,20.4911,20.5366,20.2361,20.3818,217900.0
2008-12-18 13:30:00,22.39,22.59,22.2,22.26,308900.0,20.3909,20.573,20.2179,20.2725,308900.0
2008-12-18 14:00:00,22.24,22.44,22.07,22.22,224000.0,20.2543,20.4364,20.0995,20.2361,224000.0
2008-12-18 14:30:00,22.23,22.98,22.14,22.98,348700.0,20.2452,20.9282,20.1632,20.9282,348700.0
2008-12-18 15:00:00,22.98,23.06,22.44,22.66,492100.0,20.9282,21.0011,20.4364,20.6368,492100.0
2008-12-18 15:30:00,22.66,22.98,22.61,22.8,800600.0,20.6368,20.9282,20.5912,20.7643,800600.0
2008-12-19 09:30:00,22.8,23.28,22.09,22.55,551300.0,20.7643,21.2014,20.1177,20.5366,551300.0
2008-12-19 10:00:00,22.6,22.79,22.57,22.67,294900.0,20.5821,20.7552,20.5548,20.6459,294900.0
2008-12-19 10:30:00,22.67,22.73,22.42,22.43,198000.0,20.6459,20.7005,20.4182,20.4273,198000.0
2008-12-19 11:00:00,22.47,22.52,22.18,22.28,132100.0,20.4637,20.5093,20.1996,20.2907,132100.0
2008-12-19 11:30:00,22.27,22.47,22.03,22.07,154400.0,20.2816,20.4637,20.063,20.0995,154400.0
2008-12-19 12:00:00,22.09,22.3,21.92,22.24,159600.0,20.1177,20.3089,19.9629,20.2543,159600.0
2008-12-19 12:30:00,22.25,22.53,22.25,22.44,100600.0,20.2634,20.5184,20.2634,20.4364,100600.0
2008-12-19 13:00:00,22.43,22.64,22.39,22.48,125200.0,20.4273,20.6186,20.3909,20.4729,125200.0
2008-12-19 13:30:00,22.5,22.7,22.41,22.59,107100.0,20.4911,20.6732,20.4091,20.573,107100.0
2008-12-19 14:00:00,22.58,22.75,22.39,22.53,128800.0,20.5639,20.7187,20.3909,20.5184,128800.0
2008-12-19 14:30:00,22.53,22.66,22.38,22.43,168200.0,20.5184,20.6368,20.3818,20.4273,168200.0
2008-12-19 15:00:00,22.44,22.5,22.22,22.46,384900.0,20.4364,20.4911,20.2361,20.4546,384900.0
2008-12-19 15:30:00,22.44,22.45,21.69,21.81,1237300.0,20.4364,20.4455,19.7534,19.8627,1237300.0
2008-12-22 09:30:00,21.68,21.7,20.9,21.13,316000.0,19.7443,19.7625,19.0339,19.2434,316000.0
2008-12-22 10:00:00,21.15,21.16,20.83,20.99,256900.0,19.2616,19.2707,18.9702,19.1159,256900.0
2008-12-22 10:30:00,21.01,21.07,20.72,20.73,401700.0,19.1341,19.1887,18.87,18.8791,401700.0
2008-12-22 11:00:00,20.74,20.77,20.56,20.64,286700.0,18.8882,18.9155,18.7243,18.7971,286700.0
2008-12-22 11:30:00,20.64,20.68,20.51,20.6,148500.0,18.7971,18.8336,18.6787,18.7607,148500.0
2008-12-22 12:00:00,20.62,20.64,20.4,20.43,148400.0,18.7789,18.7971,18.5786,18.6059,148400.0
2008-12-22 12:30:00,20.43,20.6,20.36,20.53,166200.0,18.6059,18.7607,18.5421,18.697,166200.0
2008-12-22 13:00:00,20.55,20.58,20.49,20.54,101200.0,18.7152,18.7425,18.6605,18.7061,101200.0
2008-12-22 13:30:00,20.55,20.6,20.39,20.4,116700.0,18.7152,18.7607,18.5695,18.5786,116700.0
2008-12-22 14:00:00,20.39,20.45,20.15,20.25,193400.0,18.5695,18.6241,18.3509,18.442,193400.0
2008-12-22 14:30:00,20.25,20.28,20.1,20.14,200900.0,18.442,18.4693,18.3054,18.3418,200900.0
2008-12-22 15:00:00,20.14,20.22,20.02,20.14,253100.0,18.3418,18.4146,18.2325,18.3418,253100.0
2008-12-22 15:30:00,20.14,20.59,20.09,20.54,492700.0,18.3418,18.7516,18.2962,18.7061,492700.0
2008-12-23 09:30:00,20.68,21.1,20.4,21.06,460300.0,18.8336,19.2161,18.5786,19.1796,460300.0
2008-12-23 10:00:00,21.05,21.09,20.56,20.77,564900.0,19.1705,19.207,18.7243,18.9155,564900.0
2008-12-23 10:30:00,20.78,20.84,20.63,20.71,135100.0,18.9246,18.9793,18.788,18.8609,135100.0
2008-12-23 11:00:00,20.71,20.79,20.26,20.37,211200.0,18.8609,18.9337,18.4511,18.5512,211200.0
2008-12-23 11:30:00,20.34,20.47,20.29,20.44,116900.0,18.5239,18.6423,18.4784,18.615,116900.0
2008-12-23 12:00:00,20.44,20.45,20.23,20.25,253100.0,18.615,18.6241,18.4237,18.442,253100.0
2008-12-23 12:30:00,20.24,20.29,20.07,20.26,138800.0,18.4329,18.4784,18.278,18.4511,138800.0
2008-12-23 13:00:00,20.26,20.39,20.19,20.3,88100.0,18.4511,18.5695,18.3873,18.4875,88100.0
2008-12-23 13:30:00,20.32,20.44,20.29,20.44,55000.0,18.5057,18.615,18.4784,18.615,55000.0
2008-12-23 14:00:00,20.43,20.6,20.36,20.41,120000.0,18.6059,18.7607,18.5421,18.5877,120000.0
2008-12-23 14:30:00,20.42,20.45,20.01,20.07,182100.0,18.5968,18.6241,18.2234,18.278,182100.0
2008-12-23 15:00:00,20.07,20.37,19.96,20.3,307200.0,18.278,18.5512,18.1779,18.4875,307200.0
2008-12-23 15:30:00,20.3,20.4,20.23,20.34,296100.0,18.4875,18.5786,18.4237,18.5239,296100.0
2008-12-24 09:00:00,20.76,20.76,19.99,19.99,2300.0,18.9064,18.9064,18.2052,18.2052,2300.0
2008-12-24 09:30:00,20.59,20.59,20.08,20.13,90100.0,18.7516,18.7516,18.2871,18.3327,90100.0
2008-12-24 10:00:00,20.13,20.47,20.07,20.3,80400.0,18.3327,18.6423,18.278,18.4875,80400.0
2008-12-24 10:30:00,20.28,20.43,20.25,20.25,55300.0,18.4693,18.6059,18.442,18.442,55300.0
2008-12-24 11:00:00,20.28,20.29,20.11,20.13,55400.0,18.4693,18.4784,18.3145,18.3327,55400.0
2008-12-24 11:30:00,20.12,20.23,20.12,20.18,39100.0,18.3236,18.4237,18.3236,18.3782,39100.0
2008-12-24 12:00:00,20.18,20.31,20.16,20.23,84100.0,18.3782,18.4966,18.36,18.4237,84100.0
2008-12-24 12:30:00,20.22,20.26,19.89,19.95,531100.0,18.4146,18.4511,18.1141,18.1687,531100.0
2008-12-26 09:30:00,20.1,20.47,20.08,20.2,111900.0,18.3054,18.6423,18.2871,18.3964,111900.0
2008-12-26 10:00:00,20.18,20.24,20.0,20.01,60100.0,18.3782,18.4329,18.2143,18.2234,60100.0
2008-12-26 10:30:00,20.0,20.02,19.94,20.02,43900.0,18.2143,18.2325,18.1596,18.2325,43900.0
2008-12-26 11:00:00,20.03,20.09,20.02,20.06,44200.0,18.2416,18.2962,18.2325,18.2689,44200.0
2008-12-26 11:30:00,20.06,20.06,19.85,19.93,67100.0,18.2689,18.2689,18.0777,18.1505,67100.0
2008-12-26 12:00:00,19.94,19.98,19.83,19.89,152100.0,18.1596,18.1961,18.0595,18.1141,152100.0
2008-12-26 12:30:00,19.89,19.95,19.85,19.86,45900.0,18.1141,18.1687,18.0777,18.0868,45900.0
2008-12-26 13:00:00,19.86,19.99,19.86,19.92,104700.0,18.0868,18.2052,18.0868,18.1414,104700.0
2008-12-26 13:30:00,19.92,19.99,19.92,19.94,45700.0,18.1414,18.2052,18.1414,18.1596,45700.0
2008-12-26 14:00:00,19.94,19.99,19.89,19.9,102100.0,18.1596,18.2052,18.1141,18.1232,102100.0
2008-12-26 14:30:00,19.91,20.0,19.91,19.98,91100.0,18.1323,18.2143,18.1323,18.1961,91100.0
2008-12-26 15:00:00,19.97,20.09,19.93,20.09,77200.0,18.187,18.2962,18.1505,18.2962,77200.0
2008-12-26 15:30:00,20.09,20.12,20.03,20.12,217200.0,18.2962,18.3236,18.2416,18.3236,217200.0
2008-12-29 09:30:00,20.1,20.31,19.82,19.89,99300.0,18.3054,18.4966,18.0504,18.1141,99300.0
2008-12-29 10:00:00,19.89,19.89,19.77,19.77,90300.0,18.1141,18.1141,18.0048,18.0048,90300.0
2008-12-29 10:30:00,19.77,19.82,19.64,19.8,119100.0,18.0048,18.0504,17.8864,18.0321,119100.0
2008-12-29 11:00:00,19.8,19.84,19.57,19.63,94600.0,18.0321,18.0686,17.8227,17.8773,94600.0
2008-12-29 11:30:00,19.64,19.64,19.55,19.58,56100.0,17.8864,17.8864,17.8045,17.8318,56100.0
2008-12-29 12:00:00,19.57,19.6,19.51,19.52,53800.0,17.8227,17.85,17.768,17.7771,53800.0
2008-12-29 12:30:00,19.52,19.54,19.49,19.5,89800.0,17.7771,17.7954,17.7498,17.7589,89800.0
2008-12-29 13:00:00,19.5,19.52,19.43,19.46,83200.0,17.7589,17.7771,17.6952,17.7225,83200.0
2008-12-29 13:30:00,19.45,19.58,19.38,19.53,109100.0,17.7134,17.8318,17.6496,17.7862,109100.0
2008-12-29 14:00:00,19.53,19.57,19.38,19.56,70100.0,17.7862,17.8227,17.6496,17.8136,70100.0
2008-12-29 14:30:00,19.56,19.65,19.49,19.64,174400.0,17.8136,17.8955,17.7498,17.8864,174400.0
2008-12-29 15:00:00,19.63,19.81,19.59,19.64,152500.0,17.8773,18.0412,17.8409,17.8864,152500.0
2008-12-29 15:30:00,19.64,19.75,19.52,19.7,262800.0,17.8864,17.9866,17.7771,17.9411,262800.0
2008-12-30 09:30:00,20.0,20.09,19.53,19.68,227700.0,18.2143,18.2962,17.7862,17.9229,227700.0
2008-12-30 10:00:00,19.68,20.1,19.64,20.02,193900.0,17.9229,18.3054,17.8864,18.2325,193900.0
2008-12-30 10:30:00,20.03,20.73,20.02,20.15,129700.0,18.2416,18.8791,18.2325,18.3509,129700.0
2008-12-30 11:00:00,20.16,20.29,20.09,20.28,93800.0,18.36,18.4784,18.2962,18.4693,93800.0
2008-12-30 11:30:00,20.28,20.49,20.28,20.45,133000.0,18.4693,18.6605,18.4693,18.6241,133000.0
2008-12-30 12:00:00,20.47,20.53,20.31,20.32,85700.0,18.6423,18.697,18.4966,18.5057,85700.0
2008-12-30 12:30:00,20.33,20.36,20.18,20.27,87800.0,18.5148,18.5421,18.3782,18.4602,87800.0
2008-12-30 13:00:00,20.27,20.31,20.17,20.25,40400.0,18.4602,18.4966,18.3691,18.442,40400.0
2008-12-30 13:30:00,20.25,20.27,20.1,20.15,47700.0,18.442,18.4602,18.3054,18.3509,47700.0
2008-12-30 14:00:00,20.15,20.35,20.07,20.33,84000.0,18.3509,18.533,18.278,18.5148,84000.0
2008-12-30 14:30:00,20.34,20.43,20.29,20.42,89600.0,18.5239,18.6059,18.4784,18.5968,89600.0
2008-12-30 15:00:00,20.42,20.46,20.33,20.43,109300.0,18.5968,18.6332,18.5148,18.6059,109300.0
2008-12-30 15:30:00,20.43,20.59,20.39,20.58,259000.0,18.6059,18.7516,18.5695,18.7425,259000.0
2008-12-31 09:30:00,20.6,20.93,20.19,20.63,209800.0,18.7607,19.0612,18.3873,18.788,209800.0
2008-12-31 10:00:00,20.64,20.89,20.62,20.77,150500.0,18.7971,19.0248,18.7789,18.9155,150500.0
2008-12-31 10:30:00,20.79,20.95,20.71,20.93,119100.0,18.9337,19.0795,18.8609,19.0612,119100.0
2008-12-31 11:00:00,20.93,21.19,20.9,21.19,114700.0,19.0612,19.298,19.0339,19.298,114700.0
2008-12-31 11:30:00,21.19,21.24,21.01,21.12,112300.0,19.298,19.3436,19.1341,19.2343,112300.0
2008-12-31 12:00:00,21.14,21.23,21.07,21.12,113600.0,19.2525,19.3345,19.1887,19.2343,113600.0
2008-12-31 12:30:00,21.12,21.32,21.12,21.21,102000.0,19.2343,19.4164,19.2343,19.3162,102000.0
2008-12-31 13:00:00,21.21,21.23,21.02,21.1,139800.0,19.3162,19.3345,19.1432,19.2161,139800.0
2008-12-31 13:30:00,21.1,21.2,21.08,21.18,65900.0,19.2161,19.3071,19.1979,19.2889,65900.0
2008-12-31 14:00:00,21.18,21.27,21.14,21.24,154800.0,19.2889,19.3709,19.2525,19.3436,154800.0
2008-12-31 14:30:00,21.25,21.35,21.14,21.28,181700.0,19.3527,19.4437,19.2525,19.38,181700.0
2008-12-31 15:00:00,21.29,21.53,21.29,21.47,312200.0,19.3891,19.6077,19.3891,19.553,312200.0
2008-12-31 15:30:00,21.46,21.6,21.29,21.43,637000.0,19.5439,19.6714,19.3891,19.5166,637000.0
2009-01-02 09:30:00,21.21,21.49,20.84,21.02,239100.0,19.3162,19.5712,18.9793,19.1432,239100.0
2009-01-02 10:00:00,21.02,21.09,20.62,20.95,315900.0,19.1432,19.207,18.7789,19.0795,315900.0
2009-01-02 10:30:00,20.95,21.25,20.95,21.21,111400.0,19.0795,19.3527,19.0795,19.3162,111400.0
2009-01-02 11:00:00,21.21,21.34,21.14,21.3,132600.0,19.3162,19.4346,19.2525,19.3982,132600.0
2009-01-02 11:30:00,21.31,21.42,21.2,21.28,111300.0,19.4073,19.5075,19.3071,19.38,111300.0
2009-01-02 12:00:00,21.29,21.38,21.25,21.36,102000.0,19.3891,19.4711,19.3527,19.4529,102000.0
2009-01-02 12:30:00,21.34,21.52,21.2,21.23,118300.0,19.4346,19.5986,19.3071,19.3345,118300.0
2009-01-02 13:00:00,21.24,21.59,21.23,21.56,104000.0,19.3436,19.6623,19.3345,19.635,104000.0
2009-01-02 13:30:00,21.58,21.59,21.48,21.51,81500.0,19.6532,19.6623,19.5621,19.5895,81500.0
2009-01-02 14:00:00,21.51,21.6,21.43,21.59,121700.0,19.5895,19.6714,19.5166,19.6623,121700.0
2009-01-02 14:30:00,21.6,21.71,21.54,21.63,90500.0,19.6714,19.7716,19.6168,19.6987,90500.0
2009-01-02 15:00:00,21.62,21.69,21.5,21.58,161800.0,19.6896,19.7534,19.5804,19.6532,161800.0
2009-01-02 15:30:00,21.59,21.67,21.47,21.5,344400.0,19.6623,19.7352,19.553,19.5804,344400.0
2009-01-05 09:30:00,21.23,22.58,21.23,21.68,368500.0,19.3345,20.5639,19.3345,19.7443,368500.0
2009-01-05 10:00:00,21.72,22.34,21.7,22.3,305300.0,19.7807,20.3454,19.7625,20.3089,305300.0
2009-01-05 10:30:00,22.29,22.41,21.9,21.92,400100.0,20.2998,20.4091,19.9446,19.9629,400100.0
2009-01-05 11:00:00,21.9,22.02,21.82,22.0,168800.0,19.9446,20.0539,19.8718,20.0357,168800.0
2009-01-05 11:30:00,21.99,22.23,21.93,21.99,96800.0,20.0266,20.2452,19.972,20.0266,96800.0
2009-01-05 12:00:00,22.01,22.41,22.0,22.26,141900.0,20.0448,20.4091,20.0357,20.2725,141900.0
2009-01-05 12:30:00,22.25,22.4,22.25,22.38,118200.0,20.2634,20.4,20.2634,20.3818,118200.0
2009-01-05 13:00:00,22.38,22.53,22.36,22.48,218500.0,20.3818,20.5184,20.3636,20.4729,218500.0
2009-01-05 13:30:00,22.48,22.49,22.25,22.39,221500.0,20.4729,20.482,20.2634,20.3909,221500.0
2009-01-05 14:00:00,22.4,22.47,22.0,22.0,254600.0,20.4,20.4637,20.0357,20.0357,254600.0
2009-01-05 14:30:00,22.02,22.08,21.84,22.02,298000.0,20.0539,20.1086,19.89,20.0539,298000.0
2009-01-05 15:00:00,22.03,22.07,21.82,21.88,341300.0,20.063,20.0995,19.8718,19.9264,341300.0
2009-01-05 15:30:00,21.9,22.2,21.87,22.14,594700.0,19.9446,20.2179,19.9173,20.1632,594700.0
2009-01-06 09:30:00,22.5,22.79,22.16,22.66,318700.0,20.4911,20.7552,20.1814,20.6368,318700.0
2009-01-06 10:00:00,22.66,22.75,22.05,22.05,561300.0,20.6368,20.7187,20.0812,20.0812,561300.0
2009-01-06 10:30:00,22.07,22.39,22.05,22.29,254500.0,20.0995,20.3909,20.0812,20.2998,254500.0
2009-01-06 11:00:00,22.29,22.33,21.99,22.04,293700.0,20.2998,20.3362,20.0266,20.0721,293700.0
2009-01-06 11:30:00,22.04,22.22,22.0,22.16,177300.0,20.0721,20.2361,20.0357,20.1814,177300.0
2009-01-06 12:00:00,22.15,22.25,22.01,22.06,189800.0,20.1723,20.2634,20.0448,20.0904,189800.0
2009-01-06 12:30:00,22.04,22.14,21.87,22.0,252000.0,20.0721,20.1632,19.9173,20.0357,252000.0
2009-01-06 13:00:00,22.01,22.06,21.95,21.97,82000.0,20.0448,20.0904,19.9902,20.0084,82000.0
2009-01-06 13:30:00,21.96,22.17,21.91,22.17,195400.0,19.9993,20.1905,19.9537,20.1905,195400.0
2009-01-06 14:00:00,22.17,22.4,22.11,22.32,220300.0,20.1905,20.4,20.1359,20.3271,220300.0
2009-01-06 14:30:00,22.33,22.47,22.29,22.47,146000.0,20.3362,20.4637,20.2998,20.4637,146000.0
2009-01-06 15:00:00,22.46,22.52,22.23,22.3,232400.0,20.4546,20.5093,20.2452,20.3089,232400.0
2009-01-06 15:30:00,22.31,22.55,22.3,22.49,452400.0,20.318,20.5366,20.3089,20.482,452400.0
2009-01-07 09:30:00,21.86,22.1,21.63,22.0,312100.0,19.9082,20.1268,19.6987,20.0357,312100.0
2009-01-07 10:00:00,22.0,22.04,21.6,22.0,678000.0,20.0357,20.0721,19.6714,20.0357,678000.0
2009-01-07 10:30:00,21.98,21.99,21.6,21.6,568600.0,20.0175,20.0266,19.6714,19.6714,568600.0
2009-01-07 11:00:00,21.6,21.81,21.5,21.55,788300.0,19.6714,19.8627,19.5804,19.6259,788300.0
2009-01-07 11:30:00,21.55,21.9,21.55,21.86,408200.0,19.6259,19.9446,19.6259,19.9082,408200.0
2009-01-07 12:00:00,21.87,21.89,21.64,21.64,304700.0,19.9173,19.9355,19.7079,19.7079,304700.0
2009-01-07 12:30:00,21.65,21.66,20.94,20.98,782200.0,19.717,19.7261,19.0704,19.1068,782200.0
2009-01-07 13:00:00,20.98,21.02,20.81,20.93,587000.0,19.1068,19.1432,18.952,19.0612,587000.0
2009-01-07 13:30:00,20.93,20.94,20.43,20.52,618700.0,19.0612,19.0704,18.6059,18.6879,618700.0
2009-01-07 14:00:00,20.52,20.56,20.35,20.5,243400.0,18.6879,18.7243,18.533,18.6696,243400.0
2009-01-07 14:30:00,20.51,20.73,20.5,20.67,293000.0,18.6787,18.8791,18.6696,18.8245,293000.0
2009-01-07 15:00:00,20.67,20.82,20.64,20.79,306700.0,18.8245,18.9611,18.7971,18.9337,306700.0
2009-01-07 15:30:00,20.8,20.91,20.51,20.75,774200.0,18.9429,19.043,18.6787,18.8973,774200.0
2009-01-08 09:30:00,20.19,20.58,20.16,20.25,401800.0,18.3873,18.7425,18.36,18.442,401800.0
2009-01-08 10:00:00,20.25,20.74,20.12,20.73,534400.0,18.442,18.8882,18.3236,18.8791,534400.0
2009-01-08 10:30:00,20.73,20.95,20.42,20.75,231600.0,18.8791,19.0795,18.5968,18.8973,231600.0
2009-01-08 11:00:00,20.77,21.0,20.5,20.5,157300.0,18.9155,19.125,18.6696,18.6696,157300.0
2009-01-08 11:30:00,20.5,20.64,20.32,20.33,101200.0,18.6696,18.7971,18.5057,18.5148,101200.0
2009-01-08 12:00:00,20.33,20.65,20.29,20.65,127300.0,18.5148,18.8062,18.4784,18.8062,127300.0
2009-01-08 12:30:00,20.66,20.91,20.58,20.85,222300.0,18.8154,19.043,18.7425,18.9884,222300.0
2009-01-08 13:00:00,20.85,20.85,20.6,20.76,170200.0,18.9884,18.9884,18.7607,18.9064,170200.0
2009-01-08 13:30:00,20.75,20.95,20.71,20.93,123900.0,18.8973,19.0795,18.8609,19.0612,123900.0
2009-01-08 14:00:00,20.92,21.24,20.92,21.06,293400.0,19.0521,19.3436,19.0521,19.1796,293400.0
2009-01-08 14:30:00,21.06,21.83,20.99,21.64,445500.0,19.1796,19.8809,19.1159,19.7079,445500.0
2009-01-08 15:00:00,21.63,21.7,21.26,21.4,295700.0,19.6987,19.7625,19.3618,19.4893,295700.0
2009-01-08 15:30:00,21.41,21.8,21.3,21.67,657000.0,19.4984,19.8536,19.3982,19.7352,657000.0
2009-01-09 09:30:00,21.31,21.59,20.07,20.39,842200.0,19.4073,19.6623,18.278,18.5695,842200.0
2009-01-09 10:00:00,20.38,20.77,20.16,20.41,775500.0,18.5604,18.9155,18.36,18.5877,775500.0
2009-01-09 10:30:00,20.41,21.03,20.31,20.99,458200.0,18.5877,19.1523,18.4966,19.1159,458200.0
2009-01-09 11:00:00,21.01,21.12,20.5,20.61,265100.0,19.1341,19.2343,18.6696,18.7698,265100.0
2009-01-09 11:30:00,20.62,20.9,20.58,20.87,120400.0,18.7789,19.0339,18.7425,19.0066,120400.0
2009-01-09 12:00:00,20.85,21.1,20.84,21.0,127300.0,18.9884,19.2161,18.9793,19.125,127300.0
2009-01-09 12:30:00,21.0,21.17,20.87,21.11,121700.0,19.125,19.2798,19.0066,19.2252,121700.0
2009-01-09 13:00:00,21.12,21.28,21.04,21.14,152400.0,19.2343,19.38,19.1614,19.2525,152400.0
2009-01-09 13:30:00,21.14,21.18,20.99,21.14,148300.0,19.2525,19.2889,19.1159,19.2525,148300.0
2009-01-09 14:00:00,21.15,21.56,21.12,21.49,338400.0,19.2616,19.635,19.2343,19.5712,338400.0
2009-01-09 14:30:00,21.5,21.7,21.43,21.47,314100.0,19.5804,19.7625,19.5166,19.553,314100.0
2009-01-09 15:00:00,21.48,21.55,21.0,21.13,435300.0,19.5621,19.6259,19.125,19.2434,435300.0
2009-01-09 15:30:00,21.13,21.21,20.44,20.72,937900.0,19.2434,19.3162,18.615,18.87,937900.0
2009-01-12 09:30:00,21.2,21.2,20.12,20.46,273900.0,19.3071,19.3071,18.3236,18.6332,273900.0
2009-01-12 10:00:00,20.44,20.44,20.14,20.2,282700.0,18.615,18.615,18.3418,18.3964,282700.0
2009-01-12 10:30:00,20.2,20.48,20.16,20.17,166500.0,18.3964,18.6514,18.36,18.3691,166500.0
2009-01-12 11:00:00,20.18,20.19,19.92,19.95,126100.0,18.3782,18.3873,18.1414,18.1687,126100.0
2009-01-12 11:30:00,19.95,19.97,19.65,19.73,181000.0,18.1687,18.187,17.8955,17.9684,181000.0
2009-01-12 12:00:00,19.73,19.87,19.62,19.81,89700.0,17.9684,18.0959,17.8682,18.0412,89700.0
2009-01-12 12:30:00,19.81,19.9,19.65,19.7,75300.0,18.0412,18.1232,17.8955,17.9411,75300.0
2009-01-12 13:00:00,19.7,20.0,19.68,19.92,115000.0,17.9411,18.2143,17.9229,18.1414,115000.0
2009-01-12 13:30:00,19.93,20.05,19.86,19.93,169700.0,18.1505,18.2598,18.0868,18.1505,169700.0
2009-01-12 14:00:00,19.92,19.93,19.62,19.63,150000.0,18.1414,18.1505,17.8682,17.8773,150000.0
2009-01-12 14:30:00,19.63,19.64,19.4,19.56,159600.0,17.8773,17.8864,17.6679,17.8136,159600.0
2009-01-12 15:00:00,19.55,19.68,19.37,19.5,302800.0,17.8045,17.9229,17.6405,17.7589,302800.0
2009-01-12 15:30:00,19.5,19.57,19.25,19.52,626600.0,17.7589,17.8227,17.5312,17.7771,626600.0
2009-01-13 09:30:00,19.14,20.04,19.13,19.68,306200.0,17.4311,18.2507,17.422,17.9229,306200.0
2009-01-13 10:00:00,19.69,19.9,19.5,19.7,262300.0,17.932,18.1232,17.7589,17.9411,262300.0
2009-01-13 10:30:00,19.69,19.86,19.37,19.76,225600.0,17.932,18.0868,17.6405,17.9957,225600.0
2009-01-13 11:00:00,19.74,19.84,19.39,19.58,164600.0,17.9775,18.0686,17.6587,17.8318,164600.0
2009-01-13 11:30:00,19.54,19.73,19.5,19.71,148700.0,17.7954,17.9684,17.7589,17.9502,148700.0
2009-01-13 12:00:00,19.73,19.74,19.42,19.42,85500.0,17.9684,17.9775,17.6861,17.6861,85500.0
2009-01-13 12:30:00,19.41,19.51,19.13,19.18,280000.0,17.677,17.768,17.422,17.4675,280000.0
2009-01-13 13:00:00,19.19,19.24,19.04,19.12,155500.0,17.4766,17.5221,17.34,17.4129,155500.0
2009-01-13 13:30:00,19.1,19.15,18.95,18.96,147200.0,17.3946,17.4402,17.258,17.2671,147200.0
2009-01-13 14:00:00,18.96,19.18,18.93,18.98,151300.0,17.2671,17.4675,17.2398,17.2854,151300.0
2009-01-13 14:30:00,18.98,19.43,18.98,19.23,303900.0,17.2854,17.6952,17.2854,17.513,303900.0
2009-01-13 15:00:00,19.22,19.5,19.15,19.49,366000.0,17.5039,17.7589,17.4402,17.7498,366000.0
2009-01-13 15:30:00,19.48,19.6,19.38,19.45,677600.0,17.7407,17.85,17.6496,17.7134,677600.0
2009-01-14 09:30:00,19.2,19.35,18.63,18.76,247400.0,17.4857,17.6223,16.9666,17.085,247400.0
2009-01-14 10:00:00,18.72,18.93,18.54,18.58,242900.0,17.0486,17.2398,16.8846,16.9211,242900.0
2009-01-14 10:30:00,18.58,18.61,18.38,18.59,223500.0,16.9211,16.9484,16.7389,16.9302,223500.0
2009-01-14 11:00:00,18.6,18.8,18.47,18.79,185600.0,16.9393,17.1214,16.8209,17.1123,185600.0
2009-01-14 11:30:00,18.79,18.93,18.7,18.88,118700.0,17.1123,17.2398,17.0304,17.1943,118700.0
2009-01-14 12:00:00,18.89,18.96,18.7,18.77,105300.0,17.2034,17.2671,17.0304,17.0941,105300.0
2009-01-14 12:30:00,18.8,18.85,18.7,18.8,75000.0,17.1214,17.167,17.0304,17.1214,75000.0
2009-01-14 13:00:00,18.81,18.82,18.53,18.55,121100.0,17.1305,17.1396,16.8755,16.8937,121100.0
2009-01-14 13:30:00,18.56,18.62,18.5,18.5,116100.0,16.9029,16.9575,16.8482,16.8482,116100.0
2009-01-14 14:00:00,18.5,18.78,18.45,18.54,217500.0,16.8482,17.1032,16.8027,16.8846,217500.0
2009-01-14 14:30:00,18.53,18.81,18.53,18.7,132400.0,16.8755,17.1305,16.8755,17.0304,132400.0
2009-01-14 15:00:00,18.69,18.75,18.45,18.56,190400.0,17.0212,17.0759,16.8027,16.9029,190400.0
2009-01-14 15:30:00,18.55,18.78,18.52,18.67,564400.0,16.8937,17.1032,16.8664,17.003,564400.0
2009-01-15 09:30:00,18.61,19.03,18.16,18.27,203400.0,16.9484,17.3309,16.5386,16.6387,203400.0
2009-01-15 10:00:00,18.28,18.42,17.96,18.02,290500.0,16.6479,16.7754,16.3564,16.4111,290500.0
2009-01-15 10:30:00,18.01,18.31,17.99,18.2,171200.0,16.402,16.6752,16.3837,16.575,171200.0
2009-01-15 11:00:00,18.2,18.31,18.19,18.24,143800.0,16.575,16.6752,16.5659,16.6114,143800.0
2009-01-15 11:30:00,18.25,18.35,18.2,18.3,181200.0,16.6205,16.7116,16.575,16.6661,181200.0
2009-01-15 12:00:00,18.3,18.38,18.16,18.17,177000.0,16.6661,16.7389,16.5386,16.5477,177000.0
2009-01-15 12:30:00,18.17,18.2,18.03,18.1,143100.0,16.5477,16.575,16.4202,16.4839,143100.0
2009-01-15 13:00:00,18.1,18.35,18.1,18.33,103200.0,16.4839,16.7116,16.4839,16.6934,103200.0
2009-01-15 13:30:00,18.33,18.98,18.33,18.92,258900.0,16.6934,17.2854,16.6934,17.2307,258900.0
2009-01-15 14:00:00,18.92,19.31,18.9,19.04,439700.0,17.2307,17.5859,17.2125,17.34,439700.0
2009-01-15 14:30:00,19.06,19.54,19.05,19.15,407900.0,17.3582,17.7954,17.3491,17.4402,407900.0
2009-01-15 15:00:00,19.14,19.26,18.65,18.7,322400.0,17.4311,17.5404,16.9848,17.0304,322400.0
2009-01-15 15:30:00,18.69,18.77,18.31,18.73,737800.0,17.0212,17.0941,16.6752,17.0577,737800.0
2009-01-16 09:30:00,19.12,19.43,18.88,19.07,288800.0,17.4129,17.6952,17.1943,17.3673,288800.0
2009-01-16 10:00:00,19.06,19.25,18.81,18.99,184400.0,17.3582,17.5312,17.1305,17.2945,184400.0
2009-01-16 10:30:00,18.96,19.13,18.7,18.82,156200.0,17.2671,17.422,17.0304,17.1396,156200.0
2009-01-16 11:00:00,18.81,18.87,18.67,18.8,175300.0,17.1305,17.1852,17.003,17.1214,175300.0
2009-01-16 11:30:00,18.81,18.82,18.36,18.41,184000.0,17.1305,17.1396,16.7207,16.7662,184000.0
2009-01-16 12:00:00,18.43,18.48,18.0,18.03,217100.0,16.7845,16.83,16.3929,16.4202,217100.0
2009-01-16 12:30:00,18.02,18.47,18.01,18.44,292700.0,16.4111,16.8209,16.402,16.7936,292700.0
2009-01-16 13:00:00,18.48,18.62,18.31,18.53,213500.0,16.83,16.9575,16.6752,16.8755,213500.0
2009-01-16 13:30:00,18.56,18.86,18.56,18.8,216300.0,16.9029,17.1761,16.9029,17.1214,216300.0
2009-01-16 14:00:00,18.82,18.98,18.65,18.85,268500.0,17.1396,17.2854,16.9848,17.167,268500.0
2009-01-16 14:30:00,18.85,19.11,18.67,19.11,368500.0,17.167,17.4037,17.003,17.4037,368500.0
2009-01-16 15:00:00,19.11,19.42,18.9,19.29,369500.0,17.4037,17.6861,17.2125,17.5677,369500.0
2009-01-16 15:30:00,19.28,19.35,18.99,19.08,526500.0,17.5586,17.6223,17.2945,17.3764,526500.0
2009-01-20 09:30:00,19.04,19.04,18.02,18.21,346700.0,17.34,17.34,16.4111,16.5841,346700.0
2009-01-20 10:00:00,18.2,18.89,18.07,18.75,401200.0,16.575,17.2034,16.4566,17.0759,401200.0
2009-01-20 10:30:00,18.75,18.76,18.11,18.19,325600.0,17.0759,17.085,16.493,16.5659,325600.0
2009-01-20 11:00:00,18.18,18.27,18.05,18.17,197600.0,16.5568,16.6387,16.4384,16.5477,197600.0
2009-01-20 11:30:00,18.17,18.4,18.17,18.25,145000.0,16.5477,16.7571,16.5477,16.6205,145000.0
2009-01-20 12:00:00,18.24,18.41,18.15,18.18,139300.0,16.6114,16.7662,16.5295,16.5568,139300.0
2009-01-20 12:30:00,18.16,18.4,18.15,18.21,142200.0,16.5386,16.7571,16.5295,16.5841,142200.0
2009-01-20 13:00:00,18.21,18.36,18.05,18.17,264300.0,16.5841,16.7207,16.4384,16.5477,264300.0
2009-01-20 13:30:00,18.16,18.22,18.01,18.01,215800.0,16.5386,16.5932,16.402,16.402,215800.0
2009-01-20 14:00:00,18.03,18.04,17.83,17.96,294500.0,16.4202,16.4293,16.238,16.3564,294500.0
2009-01-20 14:30:00,17.97,18.06,17.86,17.92,392000.0,16.3655,16.4475,16.2654,16.32,392000.0
2009-01-20 15:00:00,17.91,18.04,17.75,17.94,400200.0,16.3109,16.4293,16.1652,16.3382,400200.0
2009-01-20 15:30:00,17.93,18.1,17.68,17.72,865100.0,16.3291,16.4839,16.1014,16.1379,865100.0
2009-01-21 09:30:00,17.88,17.9,17.31,17.58,459000.0,16.2836,16.3018,15.7645,16.0104,459000.0
2009-01-21 10:00:00,17.57,17.66,17.28,17.31,311100.0,16.0012,16.0832,15.7371,15.7645,311100.0
2009-01-21 10:30:00,17.31,17.38,16.92,17.03,313500.0,15.7645,15.8282,15.4093,15.5095,313500.0
2009-01-21 11:00:00,17.02,17.15,16.95,17.02,383900.0,15.5004,15.6187,15.4366,15.5004,383900.0
2009-01-21 11:30:00,17.02,17.32,17.0,17.21,133400.0,15.5004,15.7736,15.4821,15.6734,133400.0
2009-01-21 12:00:00,17.22,17.51,17.16,17.31,151400.0,15.6825,15.9466,15.6279,15.7645,151400.0
2009-01-21 12:30:00,17.32,17.41,17.14,17.34,111000.0,15.7736,15.8555,15.6096,15.7918,111000.0
2009-01-21 13:00:00,17.33,17.33,17.08,17.11,131000.0,15.7827,15.7827,15.555,15.5823,131000.0
2009-01-21 13:30:00,17.11,17.39,17.1,17.38,87200.0,15.5823,15.8373,15.5732,15.8282,87200.0
2009-01-21 14:00:00,17.38,17.55,17.25,17.52,189500.0,15.8282,15.983,15.7098,15.9557,189500.0
2009-01-21 14:30:00,17.53,17.71,17.53,17.66,201200.0,15.9648,16.1287,15.9648,16.0832,201200.0
2009-01-21 15:00:00,17.67,18.01,17.63,17.88,284800.0,16.0923,16.402,16.0559,16.2836,284800.0
2009-01-21 15:30:00,17.89,18.3,17.88,18.27,643200.0,16.2927,16.6661,16.2836,16.6387,643200.0
2009-01-22 09:30:00,17.92,18.23,17.56,17.65,352700.0,16.32,16.6023,15.9921,16.0741,352700.0
2009-01-22 10:00:00,17.64,17.89,17.56,17.72,253700.0,16.065,16.2927,15.9921,16.1379,253700.0
2009-01-22 10:30:00,17.73,17.96,17.61,17.77,259400.0,16.147,16.3564,16.0377,16.1834,259400.0
2009-01-22 11:00:00,17.75,18.31,17.71,18.1,277900.0,16.1652,16.6752,16.1287,16.4839,277900.0
2009-01-22 11:30:00,18.1,18.16,17.82,17.86,236500.0,16.4839,16.5386,16.2289,16.2654,236500.0
2009-01-22 12:00:00,17.87,18.09,17.83,17.96,72500.0,16.2745,16.4748,16.238,16.3564,72500.0
2009-01-22 12:30:00,17.95,18.25,17.9,17.99,108000.0,16.3473,16.6205,16.3018,16.3837,108000.0
2009-01-22 13:00:00,17.99,18.14,17.6,17.6,437900.0,16.3837,16.5204,16.0286,16.0286,437900.0
2009-01-22 13:30:00,17.59,17.67,17.5,17.6,790600.0,16.0195,16.0923,15.9375,16.0286,790600.0
2009-01-22 14:00:00,17.61,17.94,17.55,17.86,1314800.0,16.0377,16.3382,15.983,16.2654,1314800.0
2009-01-22 14:30:00,17.86,18.02,17.5,17.74,593900.0,16.2654,16.4111,15.9375,16.1561,593900.0
2009-01-22 15:00:00,17.73,17.74,17.41,17.73,452900.0,16.147,16.1561,15.8555,16.147,452900.0
2009-01-22 15:30:00,17.73,17.92,17.51,17.76,796000.0,16.147,16.32,15.9466,16.1743,796000.0
2009-01-23 09:30:00,16.84,18.17,16.83,17.69,483900.0,15.3364,16.5477,15.3273,16.1105,483900.0
2009-01-23 10:00:00,17.67,17.97,17.58,17.61,252600.0,16.0923,16.3655,16.0104,16.0377,252600.0
2009-01-23 10:30:00,17.62,17.62,17.31,17.54,195500.0,16.0468,16.0468,15.7645,15.9739,195500.0
2009-01-23 11:00:00,17.56,18.18,17.54,17.97,309800.0,15.9921,16.5568,15.9739,16.3655,309800.0
2009-01-23 11:30:00,17.97,18.07,17.66,17.77,174800.0,16.3655,16.4566,16.0832,16.1834,174800.0
2009-01-23 12:00:00,17.77,18.07,17.75,18.04,86400.0,16.1834,16.4566,16.1652,16.4293,86400.0
2009-01-23 12:30:00,18.03,18.05,17.74,17.87,78300.0,16.4202,16.4384,16.1561,16.2745,78300.0
2009-01-23 13:00:00,17.86,18.25,17.81,18.12,129500.0,16.2654,16.6205,16.2198,16.5021,129500.0
2009-01-23 13:30:00,18.12,18.37,18.11,18.33,170000.0,16.5021,16.7298,16.493,16.6934,170000.0
2009-01-23 14:00:00,18.33,18.47,18.07,18.23,174200.0,16.6934,16.8209,16.4566,16.6023,174200.0
2009-01-23 14:30:00,18.22,18.23,17.58,17.73,381200.0,16.5932,16.6023,16.0104,16.147,381200.0
2009-01-23 15:00:00,17.74,17.96,17.67,17.78,250800.0,16.1561,16.3564,16.0923,16.1925,250800.0
2009-01-23 15:30:00,17.78,18.0,17.72,17.91,443200.0,16.1925,16.3929,16.1379,16.3109,443200.0
2009-01-26 09:30:00,17.9,18.33,17.55,18.33,322600.0,16.3018,16.6934,15.983,16.6934,322600.0
2009-01-26 10:00:00,18.31,19.23,18.31,19.03,791600.0,16.6752,17.513,16.6752,17.3309,791600.0
2009-01-26 10:30:00,19.04,19.37,18.83,18.91,590200.0,17.34,17.6405,17.1487,17.2216,590200.0
2009-01-26 11:00:00,18.91,19.03,18.66,18.72,271000.0,17.2216,17.3309,16.9939,17.0486,271000.0
2009-01-26 11:30:00,18.72,18.77,18.51,18.56,173200.0,17.0486,17.0941,16.8573,16.9029,173200.0
2009-01-26 12:00:00,18.57,18.83,18.55,18.67,117500.0,16.912,17.1487,16.8937,17.003,117500.0
2009-01-26 12:30:00,18.66,18.8,18.56,18.62,218300.0,16.9939,17.1214,16.9029,16.9575,218300.0
2009-01-26 13:00:00,18.62,18.72,18.4,18.51,161200.0,16.9575,17.0486,16.7571,16.8573,161200.0
2009-01-26 13:30:00,18.51,18.52,18.18,18.29,162200.0,16.8573,16.8664,16.5568,16.657,162200.0
2009-01-26 14:00:00,18.29,18.29,17.97,18.09,218100.0,16.657,16.657,16.3655,16.4748,218100.0
2009-01-26 14:30:00,18.11,18.51,18.06,18.45,209000.0,16.493,16.8573,16.4475,16.8027,209000.0
2009-01-26 15:00:00,18.47,18.68,18.35,18.57,194700.0,16.8209,17.0121,16.7116,16.912,194700.0
2009-01-26 15:30:00,18.58,18.61,18.28,18.42,414800.0,16.9211,16.9484,16.6479,16.7754,414800.0
2009-01-27 09:30:00,18.26,18.85,18.25,18.37,153200.0,16.6296,17.167,16.6205,16.7298,153200.0
2009-01-27 10:00:00,18.37,18.44,17.96,18.22,204600.0,16.7298,16.7936,16.3564,16.5932,204600.0
2009-01-27 10:30:00,18.23,18.35,18.08,18.3,160100.0,16.6023,16.7116,16.4657,16.6661,160100.0
2009-01-27 11:00:00,18.31,18.59,18.28,18.48,99200.0,16.6752,16.9302,16.6479,16.83,99200.0
2009-01-27 11:30:00,18.5,18.53,18.23,18.25,75400.0,16.8482,16.8755,16.6023,16.6205,75400.0
2009-01-27 12:00:00,18.25,18.5,18.19,18.46,99000.0,16.6205,16.8482,16.5659,16.8118,99000.0
2009-01-27 12:30:00,18.46,18.5,18.28,18.35,86100.0,16.8118,16.8482,16.6479,16.7116,86100.0
2009-01-27 13:00:00,18.34,18.47,18.18,18.24,114800.0,16.7025,16.8209,16.5568,16.6114,114800.0
2009-01-27 13:30:00,18.22,18.29,18.0,18.02,140200.0,16.5932,16.657,16.3929,16.4111,140200.0
2009-01-27 14:00:00,18.02,18.15,18.0,18.06,109900.0,16.4111,16.5295,16.3929,16.4475,109900.0
2009-01-27 14:30:00,18.05,18.24,18.0,18.19,149900.0,16.4384,16.6114,16.3929,16.5659,149900.0
2009-01-27 15:00:00,18.21,18.34,18.06,18.27,238500.0,16.5841,16.7025,16.4475,16.6387,238500.0
2009-01-27 15:30:00,18.27,18.27,18.07,18.14,326000.0,16.6387,16.6387,16.4566,16.5204,326000.0
2009-01-28 09:30:00,18.6,18.99,18.6,18.74,435200.0,16.9393,17.2945,16.9393,17.0668,435200.0
2009-01-28 10:00:00,18.74,19.19,18.74,19.15,428600.0,17.0668,17.4766,17.0668,17.4402,428600.0
2009-01-28 10:30:00,19.17,19.41,19.11,19.32,279600.0,17.4584,17.677,17.4037,17.595,279600.0
2009-01-28 11:00:00,19.31,19.56,19.26,19.46,411600.0,17.5859,17.8136,17.5404,17.7225,411600.0
2009-01-28 11:30:00,19.46,19.73,19.45,19.7,269500.0,17.7225,17.9684,17.7134,17.9411,269500.0
2009-01-28 12:00:00,19.7,19.73,19.5,19.55,156600.0,17.9411,17.9684,17.7589,17.8045,156600.0
2009-01-28 12:30:00,19.56,19.57,19.42,19.44,131100.0,17.8136,17.8227,17.6861,17.7043,131100.0
2009-01-28 13:00:00,19.43,19.69,19.38,19.67,175400.0,17.6952,17.932,17.6496,17.9137,175400.0
2009-01-28 13:30:00,19.69,19.74,19.61,19.7,154300.0,17.932,17.9775,17.8591,17.9411,154300.0
2009-01-28 14:00:00,19.69,19.85,19.5,19.56,350600.0,17.932,18.0777,17.7589,17.8136,350600.0
2009-01-28 14:30:00,19.57,19.6,19.12,19.3,451600.0,17.8227,17.85,17.4129,17.5768,451600.0
2009-01-28 15:00:00,19.29,19.39,18.94,19.05,573900.0,17.5677,17.6587,17.2489,17.3491,573900.0
2009-01-28 15:30:00,19.05,19.33,18.97,19.28,614300.0,17.3491,17.6041,17.2762,17.5586,614300.0
2009-01-29 09:30:00,19.0,19.4,18.91,18.93,247200.0,17.3036,17.6679,17.2216,17.2398,247200.0
2009-01-29 10:00:00,18.92,18.92,18.36,18.62,454000.0,17.2307,17.2307,16.7207,16.9575,454000.0
2009-01-29 10:30:00,18.61,18.63,18.32,18.51,536500.0,16.9484,16.9666,16.6843,16.8573,536500.0
2009-01-29 11:00:00,18.52,18.67,18.44,18.53,202800.0,16.8664,17.003,16.7936,16.8755,202800.0
2009-01-29 11:30:00,18.51,18.51,18.24,18.24,160800.0,16.8573,16.8573,16.6114,16.6114,160800.0
2009-01-29 12:00:00,18.24,18.25,18.04,18.05,210000.0,16.6114,16.6205,16.4293,16.4384,210000.0
2009-01-29 12:30:00,18.04,18.18,17.85,17.86,294100.0,16.4293,16.5568,16.2562,16.2654,294100.0
2009-01-29 13:00:00,17.86,18.07,17.84,18.01,116300.0,16.2654,16.4566,16.2471,16.402,116300.0
2009-01-29 13:30:00,18.01,18.07,17.94,18.0,131300.0,16.402,16.4566,16.3382,16.3929,131300.0
2009-01-29 14:00:00,18.01,18.13,17.97,18.09,115800.0,16.402,16.5112,16.3655,16.4748,115800.0
2009-01-29 14:30:00,18.09,18.1,17.89,17.91,341600.0,16.4748,16.4839,16.2927,16.3109,341600.0
2009-01-29 15:00:00,17.92,18.04,17.79,17.84,331300.0,16.32,16.4293,16.2016,16.2471,331300.0
2009-01-29 15:30:00,17.84,17.9,17.65,17.85,765900.0,16.2471,16.3018,16.0741,16.2562,765900.0
2009-01-30 09:30:00,17.95,17.95,17.03,17.13,785300.0,16.3473,16.3473,15.5095,15.6005,785300.0
2009-01-30 10:00:00,17.12,17.13,16.85,16.9,594500.0,15.5914,15.6005,15.3455,15.3911,594500.0
2009-01-30 10:30:00,16.89,17.15,16.81,17.08,272700.0,15.382,15.6187,15.3091,15.555,272700.0
2009-01-30 11:00:00,17.09,17.25,16.9,16.96,244600.0,15.5641,15.7098,15.3911,15.4457,244600.0
2009-01-30 11:30:00,16.96,17.15,16.93,17.02,171700.0,15.4457,15.6187,15.4184,15.5004,171700.0
2009-01-30 12:00:00,17.03,17.18,16.93,17.14,157100.0,15.5095,15.6461,15.4184,15.6096,157100.0
2009-01-30 12:30:00,17.15,17.2,17.07,17.2,158600.0,15.6187,15.6643,15.5459,15.6643,158600.0
2009-01-30 13:00:00,17.19,17.33,16.93,16.97,294900.0,15.6552,15.7827,15.4184,15.4548,294900.0
2009-01-30 13:30:00,16.97,17.13,16.81,17.06,314200.0,15.4548,15.6005,15.3091,15.5368,314200.0
2009-01-30 14:00:00,17.04,17.16,16.92,17.12,353400.0,15.5186,15.6279,15.4093,15.5914,353400.0
2009-01-30 14:30:00,17.11,17.18,17.0,17.07,243800.0,15.5823,15.6461,15.4821,15.5459,243800.0
2009-01-30 15:00:00,17.06,17.16,16.93,16.94,428600.0,15.5368,15.6279,15.4184,15.4275,428600.0
2009-01-30 15:30:00,16.93,17.05,16.83,17.02,720000.0,15.4184,15.5277,15.3273,15.5004,720000.0
2009-02-02 09:30:00,16.87,17.02,16.51,16.92,505800.0,15.3637,15.5004,15.0359,15.4093,505800.0
2009-02-02 10:00:00,16.91,17.37,16.91,17.14,540100.0,15.4002,15.8191,15.4002,15.6096,540100.0
2009-02-02 10:30:00,17.15,17.17,16.97,17.06,253700.0,15.6187,15.637,15.4548,15.5368,253700.0
2009-02-02 11:00:00,17.05,17.08,16.9,16.95,149100.0,15.5277,15.555,15.3911,15.4366,149100.0
2009-02-02 11:30:00,16.97,17.1,16.94,17.02,113400.0,15.4548,15.5732,15.4275,15.5004,113400.0
2009-02-02 12:00:00,17.03,17.2,17.02,17.11,216400.0,15.5095,15.6643,15.5004,15.5823,216400.0
2009-02-02 12:30:00,17.11,17.32,17.11,17.13,167800.0,15.5823,15.7736,15.5823,15.6005,167800.0
2009-02-02 13:00:00,17.14,17.16,16.95,16.95,169800.0,15.6096,15.6279,15.4366,15.4366,169800.0
2009-02-02 13:30:00,16.96,17.07,16.85,16.91,121600.0,15.4457,15.5459,15.3455,15.4002,121600.0
2009-02-02 14:00:00,16.91,17.0,16.77,16.84,146100.0,15.4002,15.4821,15.2727,15.3364,146100.0
2009-02-02 14:30:00,16.84,16.87,16.75,16.75,131200.0,15.3364,15.3637,15.2545,15.2545,131200.0
2009-02-02 15:00:00,16.76,17.04,16.72,16.97,325000.0,15.2636,15.5186,15.2271,15.4548,325000.0
2009-02-02 15:30:00,16.97,17.02,16.86,16.97,645900.0,15.4548,15.5004,15.3546,15.4548,645900.0
2009-02-03 09:30:00,17.2,17.46,16.91,17.25,248400.0,15.6643,15.9011,15.4002,15.7098,248400.0
2009-02-03 10:00:00,17.25,17.86,17.25,17.53,799900.0,15.7098,16.2654,15.7098,15.9648,799900.0
2009-02-03 10:30:00,17.51,17.77,17.42,17.58,232500.0,15.9466,16.1834,15.8646,16.0104,232500.0
2009-02-03 11:00:00,17.59,17.97,17.53,17.9,259500.0,16.0195,16.3655,15.9648,16.3018,259500.0
2009-02-03 11:30:00,17.91,17.94,17.74,17.75,165100.0,16.3109,16.3382,16.1561,16.1652,165100.0
2009-02-03 12:00:00,17.76,17.83,17.6,17.61,113400.0,16.1743,16.238,16.0286,16.0377,113400.0
2009-02-03 12:30:00,17.61,17.74,17.5,17.51,87800.0,16.0377,16.1561,15.9375,15.9466,87800.0
2009-02-03 13:00:00,17.5,17.69,17.49,17.59,92200.0,15.9375,16.1105,15.9284,16.0195,92200.0
2009-02-03 13:30:00,17.59,17.78,17.54,17.64,110500.0,16.0195,16.1925,15.9739,16.065,110500.0
2009-02-03 14:00:00,17.63,17.99,17.61,17.81,197700.0,16.0559,16.3837,16.0377,16.2198,197700.0
2009-02-03 14:30:00,17.82,17.98,17.74,17.87,228300.0,16.2289,16.3746,16.1561,16.2745,228300.0
2009-02-03 15:00:00,17.87,18.22,17.85,18.18,453600.0,16.2745,16.5932,16.2562,16.5568,453600.0
2009-02-03 15:30:00,18.17,18.2,17.92,18.07,927000.0,16.5477,16.575,16.32,16.4566,927000.0
2009-02-04 09:30:00,17.93,18.46,17.8,18.37,320500.0,16.3291,16.8118,16.2107,16.7298,320500.0
2009-02-04 10:00:00,18.39,18.67,18.22,18.54,255100.0,16.748,17.003,16.5932,16.8846,255100.0
2009-02-04 10:30:00,18.53,18.63,18.4,18.46,157800.0,16.8755,16.9666,16.7571,16.8118,157800.0
2009-02-04 11:00:00,18.46,18.46,18.05,18.18,133400.0,16.8118,16.8118,16.4384,16.5568,133400.0
2009-02-04 11:30:00,18.19,18.27,18.09,18.13,89300.0,16.5659,16.6387,16.4748,16.5112,89300.0
2009-02-04 12:00:00,18.13,18.22,17.98,17.99,151900.0,16.5112,16.5932,16.3746,16.3837,151900.0
2009-02-04 12:30:00,18.0,18.11,17.97,18.02,91800.0,16.3929,16.493,16.3655,16.4111,91800.0
2009-02-04 13:00:00,18.02,18.03,17.9,18.02,78900.0,16.4111,16.4202,16.3018,16.4111,78900.0
2009-02-04 13:30:00,18.04,18.07,17.59,17.78,187400.0,16.4293,16.4566,16.0195,16.1925,187400.0
2009-02-04 14:00:00,17.79,17.81,17.63,17.65,207300.0,16.2016,16.2198,16.0559,16.0741,207300.0
2009-02-04 14:30:00,17.65,17.91,17.62,17.88,207900.0,16.0741,16.3109,16.0468,16.2836,207900.0
2009-02-04 15:00:00,17.85,17.89,17.61,17.76,347100.0,16.2562,16.2927,16.0377,16.1743,347100.0
2009-02-04 15:30:00,17.75,17.87,17.7,17.77,392600.0,16.1652,16.2745,16.1196,16.1834,392600.0
2009-02-05 09:30:00,17.43,18.15,17.31,17.53,293400.0,15.8737,16.5295,15.7645,15.9648,293400.0
2009-02-05 10:00:00,17.52,17.99,17.51,17.81,247800.0,15.9557,16.3837,15.9466,16.2198,247800.0
2009-02-05 10:30:00,17.81,18.32,17.67,18.21,336000.0,16.2198,16.6843,16.0923,16.5841,336000.0
2009-02-05 11:00:00,18.22,18.41,17.99,18.01,351600.0,16.5932,16.7662,16.3837,16.402,351600.0
2009-02-05 11:30:00,18.0,18.15,17.91,17.95,344000.0,16.3929,16.5295,16.3109,16.3473,344000.0
2009-02-05 12:00:00,17.95,18.14,17.84,17.84,477400.0,16.3473,16.5204,16.2471,16.2471,477400.0
2009-02-05 12:30:00,17.84,18.12,17.82,18.07,535900.0,16.2471,16.5021,16.2289,16.4566,535900.0
2009-02-05 13:00:00,18.09,18.1,17.7,17.71,213500.0,16.4748,16.4839,16.1196,16.1287,213500.0
2009-02-05 13:30:00,17.71,17.97,17.7,17.9,217000.0,16.1287,16.3655,16.1196,16.3018,217000.0
2009-02-05 14:00:00,17.9,18.15,17.9,18.14,314200.0,16.3018,16.5295,16.3018,16.5204,314200.0
2009-02-05 14:30:00,18.14,18.27,18.01,18.09,483600.0,16.5204,16.6387,16.402,16.4748,483600.0
2009-02-05 15:00:00,18.09,18.36,18.03,18.34,528600.0,16.4748,16.7207,16.4202,16.7025,528600.0
2009-02-05 15:30:00,18.34,18.39,18.18,18.19,617500.0,16.7025,16.748,16.5568,16.5659,617500.0
2009-02-06 09:30:00,18.25,19.09,18.01,19.05,396400.0,16.6205,17.3855,16.402,17.3491,396400.0
2009-02-06 10:00:00,19.05,19.5,19.02,19.43,518100.0,17.3491,17.7589,17.3218,17.6952,518100.0
2009-02-06 10:30:00,19.42,19.58,19.34,19.49,309600.0,17.6861,17.8318,17.6132,17.7498,309600.0
2009-02-06 11:00:00,19.5,19.95,19.49,19.95,403400.0,17.7589,18.1687,17.7498,18.1687,403400.0
2009-02-06 11:30:00,19.95,20.18,19.92,19.96,458700.0,18.1687,18.3782,18.1414,18.1779,458700.0
2009-02-06 12:00:00,19.97,20.04,19.82,19.92,412400.0,18.187,18.2507,18.0504,18.1414,412400.0
2009-02-06 12:30:00,19.93,20.37,19.91,20.29,534300.0,18.1505,18.5512,18.1323,18.4784,534300.0
2009-02-06 13:00:00,20.29,20.85,20.21,20.76,684100.0,18.4784,18.9884,18.4055,18.9064,684100.0
2009-02-06 13:30:00,20.76,20.96,20.6,20.88,490600.0,18.9064,19.0886,18.7607,19.0157,490600.0
2009-02-06 14:00:00,20.87,20.93,20.16,20.23,1027900.0,19.0066,19.0612,18.36,18.4237,1027900.0
2009-02-06 14:30:00,20.23,20.37,20.09,20.21,853700.0,18.4237,18.5512,18.2962,18.4055,853700.0
2009-02-06 15:00:00,20.19,20.22,19.85,19.96,698900.0,18.3873,18.4146,18.0777,18.1779,698900.0
2009-02-06 15:30:00,19.96,20.05,19.88,20.0,1347900.0,18.1779,18.2598,18.105,18.2143,1347900.0
2009-02-09 09:30:00,19.9,19.9,19.36,19.52,342600.0,18.1232,18.1232,17.6314,17.7771,342600.0
2009-02-09 10:00:00,19.51,19.54,19.17,19.46,604100.0,17.768,17.7954,17.4584,17.7225,604100.0
2009-02-09 10:30:00,19.47,19.86,19.35,19.85,365800.0,17.7316,18.0868,17.6223,18.0777,365800.0
2009-02-09 11:00:00,19.85,19.85,19.53,19.78,241300.0,18.0777,18.0777,17.7862,18.0139,241300.0
2009-02-09 11:30:00,19.79,19.97,19.73,19.82,247500.0,18.023,18.187,17.9684,18.0504,247500.0
2009-02-09 12:00:00,19.84,19.9,19.53,19.9,221700.0,18.0686,18.1232,17.7862,18.1232,221700.0
2009-02-09 12:30:00,19.9,20.11,19.79,20.09,199500.0,18.1232,18.3145,18.023,18.2962,199500.0
2009-02-09 13:00:00,20.09,20.15,19.97,20.08,179800.0,18.2962,18.3509,18.187,18.2871,179800.0
2009-02-09 13:30:00,20.09,20.14,19.87,20.13,222600.0,18.2962,18.3418,18.0959,18.3327,222600.0
2009-02-09 14:00:00,20.15,20.17,19.69,19.76,217700.0,18.3509,18.3691,17.932,17.9957,217700.0
2009-02-09 14:30:00,19.76,19.84,19.61,19.8,204500.0,17.9957,18.0686,17.8591,18.0321,204500.0
2009-02-09 15:00:00,19.79,20.06,19.68,20.0,330300.0,18.023,18.2689,17.9229,18.2143,330300.0
2009-02-09 15:30:00,20.0,20.08,19.76,19.84,545000.0,18.2143,18.2871,17.9957,18.0686,545000.0
2009-02-10 09:30:00,19.5,20.66,19.26,19.92,403800.0,17.7589,18.8154,17.5404,18.1414,403800.0
2009-02-10 10:00:00,19.93,19.95,19.39,19.44,299400.0,18.1505,18.1687,17.6587,17.7043,299400.0
2009-02-10 10:30:00,19.43,19.74,19.37,19.6,365100.0,17.6952,17.9775,17.6405,17.85,365100.0
2009-02-10 11:00:00,19.6,19.87,18.89,19.23,563500.0,17.85,18.0959,17.2034,17.513,563500.0
2009-02-10 11:30:00,19.25,19.25,18.41,19.09,653100.0,17.5312,17.5312,16.7662,17.3855,653100.0
2009-02-10 12:00:00,19.09,19.16,18.81,18.88,169600.0,17.3855,17.4493,17.1305,17.1943,169600.0
2009-02-10 12:30:00,18.88,19.24,18.79,19.09,147700.0,17.1943,17.5221,17.1123,17.3855,147700.0
2009-02-10 13:00:00,19.1,19.1,18.62,18.75,225800.0,17.3946,17.3946,16.9575,17.0759,225800.0
2009-02-10 13:30:00,18.75,18.93,18.68,18.8,230300.0,17.0759,17.2398,17.0121,17.1214,230300.0
2009-02-10 14:00:00,18.8,18.95,18.56,18.58,279800.0,17.1214,17.258,16.9029,16.9211,279800.0
2009-02-10 14:30:00,18.59,18.69,18.36,18.37,303100.0,16.9302,17.0212,16.7207,16.7298,303100.0
2009-02-10 15:00:00,18.38,18.65,18.37,18.55,454300.0,16.7389,16.9848,16.7298,16.8937,454300.0
2009-02-10 15:30:00,18.54,18.69,18.44,18.58,935500.0,16.8846,17.0212,16.7936,16.9211,935500.0
2009-02-11 09:30:00,18.01,18.74,17.64,18.44,763000.0,16.402,17.0668,16.065,16.7936,763000.0
2009-02-11 10:00:00,18.41,18.42,18.03,18.08,400600.0,16.7662,16.7754,16.4202,16.4657,400600.0
2009-02-11 10:30:00,18.08,18.42,17.98,18.13,348000.0,16.4657,16.7754,16.3746,16.5112,348000.0
2009-02-11 11:00:00,18.12,18.46,18.06,18.36,319000.0,16.5021,16.8118,16.4475,16.7207,319000.0
2009-02-11 11:30:00,18.35,18.65,18.35,18.49,313100.0,16.7116,16.9848,16.7116,16.8391,313100.0
2009-02-11 12:00:00,18.49,18.71,18.46,18.63,181600.0,16.8391,17.0395,16.8118,16.9666,181600.0
2009-02-11 12:30:00,18.63,18.68,18.43,18.5,263000.0,16.9666,17.0121,16.7845,16.8482,263000.0
2009-02-11 13:00:00,18.51,18.62,18.44,18.5,153600.0,16.8573,16.9575,16.7936,16.8482,153600.0
2009-02-11 13:30:00,18.5,18.5,18.08,18.11,231700.0,16.8482,16.8482,16.4657,16.493,231700.0
2009-02-11 14:00:00,18.12,18.33,17.92,18.15,274900.0,16.5021,16.6934,16.32,16.5295,274900.0
2009-02-11 14:30:00,18.13,18.64,18.09,18.52,332700.0,16.5112,16.9757,16.4748,16.8664,332700.0
2009-02-11 15:00:00,18.52,18.66,18.42,18.53,389000.0,16.8664,16.9939,16.7754,16.8755,389000.0
2009-02-11 15:30:00,18.53,18.59,18.14,18.37,713700.0,16.8755,16.9302,16.5204,16.7298,713700.0
2009-02-12 09:30:00,17.77,18.01,17.32,17.37,431600.0,16.1834,16.402,15.7736,15.8191,431600.0
2009-02-12 10:00:00,17.37,17.8,17.23,17.73,417000.0,15.8191,16.2107,15.6916,16.147,417000.0
2009-02-12 10:30:00,17.75,17.93,17.61,17.87,291400.0,16.1652,16.3291,16.0377,16.2745,291400.0
2009-02-12 11:00:00,17.86,17.96,17.61,17.63,213000.0,16.2654,16.3564,16.0377,16.0559,213000.0
2009-02-12 11:30:00,17.66,17.92,17.61,17.76,206700.0,16.0832,16.32,16.0377,16.1743,206700.0
2009-02-12 12:00:00,17.76,17.87,17.72,17.85,71100.0,16.1743,16.2745,16.1379,16.2562,71100.0
2009-02-12 12:30:00,17.86,17.94,17.73,17.73,74300.0,16.2654,16.3382,16.147,16.147,74300.0
2009-02-12 13:00:00,17.74,17.74,17.55,17.62,150700.0,16.1561,16.1561,15.983,16.0468,150700.0
2009-02-12 13:30:00,17.61,17.68,17.51,17.61,195200.0,16.0377,16.1014,15.9466,16.0377,195200.0
2009-02-12 14:00:00,17.61,17.66,17.5,17.51,191400.0,16.0377,16.0832,15.9375,15.9466,191400.0
2009-02-12 14:30:00,17.51,17.54,17.38,17.51,212300.0,15.9466,15.9739,15.8282,15.9466,212300.0
2009-02-12 15:00:00,17.52,18.11,17.35,18.08,638000.0,15.9557,16.493,15.8009,16.4657,638000.0
2009-02-12 15:30:00,18.1,18.49,18.01,18.46,1090100.0,16.4839,16.8391,16.402,16.8118,1090100.0
2009-02-13 09:30:00,18.02,18.22,17.67,18.16,367500.0,16.4111,16.5932,16.0923,16.5386,367500.0
2009-02-13 10:00:00,18.18,18.42,18.03,18.42,205300.0,16.5568,16.7754,16.4202,16.7754,205300.0
2009-02-13 10:30:00,18.42,18.71,18.4,18.52,272500.0,16.7754,17.0395,16.7571,16.8664,272500.0
2009-02-13 11:00:00,18.52,18.55,18.1,18.26,176300.0,16.8664,16.8937,16.4839,16.6296,176300.0
2009-02-13 11:30:00,18.25,18.35,18.09,18.19,157400.0,16.6205,16.7116,16.4748,16.5659,157400.0
2009-02-13 12:00:00,18.18,18.37,18.16,18.35,157000.0,16.5568,16.7298,16.5386,16.7116,157000.0
2009-02-13 12:30:00,18.36,18.41,18.02,18.13,125200.0,16.7207,16.7662,16.4111,16.5112,125200.0
2009-02-13 13:00:00,18.11,18.38,18.08,18.35,119500.0,16.493,16.7389,16.4657,16.7116,119500.0
2009-02-13 13:30:00,18.37,19.11,18.2,18.88,489200.0,16.7298,17.4037,16.575,17.1943,489200.0
2009-02-13 14:00:00,18.9,19.0,18.64,18.86,401300.0,17.2125,17.3036,16.9757,17.1761,401300.0
2009-02-13 14:30:00,18.86,18.89,18.65,18.82,275700.0,17.1761,17.2034,16.9848,17.1396,275700.0
2009-02-13 15:00:00,18.84,18.94,18.59,18.79,296800.0,17.1579,17.2489,16.9302,17.1123,296800.0
2009-02-13 15:30:00,18.79,19.03,18.72,18.72,499500.0,17.1123,17.3309,17.0486,17.0486,499500.0
2009-02-17 09:30:00,18.45,18.45,17.58,17.88,528000.0,16.8027,16.8027,16.0104,16.2836,528000.0
2009-02-17 10:00:00,17.86,18.01,17.66,17.75,284700.0,16.2654,16.402,16.0832,16.1652,284700.0
2009-02-17 10:30:00,17.75,17.98,17.72,17.84,255700.0,16.1652,16.3746,16.1379,16.2471,255700.0
2009-02-17 11:00:00,17.83,17.83,17.67,17.7,120600.0,16.238,16.238,16.0923,16.1196,120600.0
2009-02-17 11:30:00,17.69,17.89,17.67,17.81,92400.0,16.1105,16.2927,16.0923,16.2198,92400.0
2009-02-17 12:00:00,17.82,17.99,17.73,17.83,226400.0,16.2289,16.3837,16.147,16.238,226400.0
2009-02-17 12:30:00,17.83,17.84,17.65,17.76,111100.0,16.238,16.2471,16.0741,16.1743,111100.0
2009-02-17 13:00:00,17.77,17.82,17.64,17.76,165600.0,16.1834,16.2289,16.065,16.1743,165600.0
2009-02-17 13:30:00,17.77,17.87,17.68,17.81,149600.0,16.1834,16.2745,16.1014,16.2198,149600.0
2009-02-17 14:00:00,17.8,17.93,17.74,17.77,135900.0,16.2107,16.3291,16.1561,16.1834,135900.0
2009-02-17 14:30:00,17.76,18.0,17.75,17.92,255100.0,16.1743,16.3929,16.1652,16.32,255100.0
2009-02-17 15:00:00,17.91,18.0,17.81,17.88,277500.0,16.3109,16.3929,16.2198,16.2836,277500.0
2009-02-17 15:30:00,17.87,18.18,17.86,17.92,776100.0,16.2745,16.5568,16.2654,16.32,776100.0
2009-02-18 09:30:00,18.36,18.49,17.26,17.28,696300.0,16.7207,16.8391,15.7189,15.7371,696300.0
2009-02-18 10:00:00,17.27,17.3,16.47,16.75,1730600.0,15.728,15.7554,14.9995,15.2545,1730600.0
2009-02-18 10:30:00,16.75,17.21,16.59,17.07,849000.0,15.2545,15.6734,15.1087,15.5459,849000.0
2009-02-18 11:00:00,17.07,17.51,17.0,17.43,439200.0,15.5459,15.9466,15.4821,15.8737,439200.0
2009-02-18 11:30:00,17.43,17.47,16.83,16.95,694200.0,15.8737,15.9102,15.3273,15.4366,694200.0
2009-02-18 12:00:00,16.94,17.56,16.94,17.51,324100.0,15.4275,15.9921,15.4275,15.9466,324100.0
2009-02-18 12:30:00,17.51,17.58,17.27,17.48,189800.0,15.9466,16.0104,15.728,15.9193,189800.0
2009-02-18 13:00:00,17.46,17.54,17.18,17.31,244700.0,15.9011,15.9739,15.6461,15.7645,244700.0
2009-02-18 13:30:00,17.32,17.34,17.06,17.17,198100.0,15.7736,15.7918,15.5368,15.637,198100.0
2009-02-18 14:00:00,17.17,17.27,17.03,17.12,295500.0,15.637,15.728,15.5095,15.5914,295500.0
2009-02-18 14:30:00,17.11,17.2,16.92,17.16,269200.0,15.5823,15.6643,15.4093,15.6279,269200.0
2009-02-18 15:00:00,17.16,17.28,17.09,17.13,454000.0,15.6279,15.7371,15.5641,15.6005,454000.0
2009-02-18 15:30:00,17.13,17.24,17.01,17.16,767900.0,15.6005,15.7007,15.4912,15.6279,767900.0
2009-02-19 09:30:00,17.17,17.65,17.12,17.2,428700.0,15.637,16.0741,15.5914,15.6643,428700.0
2009-02-19 10:00:00,17.21,17.27,16.79,16.86,323500.0,15.6734,15.728,15.2909,15.3546,323500.0
2009-02-19 10:30:00,16.85,16.9,16.69,16.73,209100.0,15.3455,15.3911,15.1998,15.2362,209100.0
2009-02-19 11:00:00,16.73,16.97,16.6,16.62,298900.0,15.2362,15.4548,15.1179,15.1361,298900.0
2009-02-19 11:30:00,16.62,16.65,16.21,16.25,580500.0,15.1361,15.1634,14.7627,14.7991,580500.0
2009-02-19 12:00:00,16.25,16.28,15.9,16.02,586900.0,14.7991,14.8264,14.4804,14.5896,586900.0
2009-02-19 12:30:00,16.04,16.13,16.03,16.11,231200.0,14.6079,14.6898,14.5987,14.6716,231200.0
2009-02-19 13:00:00,16.1,16.36,16.08,16.33,201200.0,14.6625,14.8993,14.6443,14.872,201200.0
2009-02-19 13:30:00,16.34,16.35,16.01,16.03,157800.0,14.8811,14.8902,14.5805,14.5987,157800.0
2009-02-19 14:00:00,16.05,16.11,15.95,16.0,226500.0,14.617,14.6716,14.5259,14.5714,226500.0
2009-02-19 14:30:00,15.99,16.01,15.84,15.9,458500.0,14.5623,14.5805,14.4257,14.4804,458500.0
2009-02-19 15:00:00,15.9,15.96,15.75,15.83,464600.0,14.4804,14.535,14.3437,14.4166,464600.0
2009-02-19 15:30:00,15.83,15.96,15.7,15.76,884500.0,14.4166,14.535,14.2982,14.3529,884500.0
2009-02-20 09:30:00,15.27,16.05,15.27,15.9,852000.0,13.9066,14.617,13.9066,14.4804,852000.0
2009-02-20 10:00:00,15.9,16.22,15.78,16.03,399700.0,14.4804,14.7718,14.3711,14.5987,399700.0
2009-02-20 10:30:00,16.04,16.22,15.84,15.95,308800.0,14.6079,14.7718,14.4257,14.5259,308800.0
2009-02-20 11:00:00,15.93,16.08,15.86,15.96,386000.0,14.5077,14.6443,14.4439,14.535,386000.0
2009-02-20 11:30:00,15.96,16.1,15.86,15.87,406500.0,14.535,14.6625,14.4439,14.453,406500.0
2009-02-20 12:00:00,15.88,16.01,15.87,15.9,260300.0,14.4621,14.5805,14.453,14.4804,260300.0
2009-02-20 12:30:00,15.89,15.93,15.5,15.62,439300.0,14.4712,14.5077,14.1161,14.2254,439300.0
2009-02-20 13:00:00,15.6,15.64,15.49,15.55,359400.0,14.2071,14.2436,14.107,14.1616,359400.0
2009-02-20 13:30:00,15.55,15.75,15.46,15.66,290100.0,14.1616,14.3437,14.0796,14.2618,290100.0
2009-02-20 14:00:00,15.64,15.97,15.57,15.77,509600.0,14.2436,14.5441,14.1798,14.362,509600.0
2009-02-20 14:30:00,15.78,16.57,15.77,16.25,756500.0,14.3711,15.0905,14.362,14.7991,756500.0
2009-02-20 15:00:00,16.25,16.29,15.97,15.97,525600.0,14.7991,14.8355,14.5441,14.5441,525600.0
2009-02-20 15:30:00,15.97,16.13,15.85,16.1,744200.0,14.5441,14.6898,14.4348,14.6625,744200.0
2009-02-23 09:30:00,16.32,16.8,16.1,16.2,414900.0,14.8629,15.3,14.6625,14.7536,414900.0
2009-02-23 10:00:00,16.2,16.36,16.01,16.22,284800.0,14.7536,14.8993,14.5805,14.7718,284800.0
2009-02-23 10:30:00,16.21,16.3,15.95,16.06,274600.0,14.7627,14.8446,14.5259,14.6261,274600.0
2009-02-23 11:00:00,16.06,16.23,16.02,16.23,121500.0,14.6261,14.7809,14.5896,14.7809,121500.0
2009-02-23 11:30:00,16.22,16.35,16.11,16.19,178100.0,14.7718,14.8902,14.6716,14.7445,178100.0
2009-02-23 12:00:00,16.18,16.18,16.04,16.09,157800.0,14.7354,14.7354,14.6079,14.6534,157800.0
2009-02-23 12:30:00,16.08,16.13,16.01,16.03,210900.0,14.6443,14.6898,14.5805,14.5987,210900.0
2009-02-23 13:00:00,16.04,16.28,16.03,16.21,323300.0,14.6079,14.8264,14.5987,14.7627,323300.0
2009-02-23 13:30:00,16.21,16.31,16.09,16.19,307800.0,14.7627,14.8537,14.6534,14.7445,307800.0
2009-02-23 14:00:00,16.18,16.5,16.11,16.48,354100.0,14.7354,15.0268,14.6716,15.0086,354100.0
2009-02-23 14:30:00,16.48,16.5,15.92,15.95,533100.0,15.0086,15.0268,14.4986,14.5259,533100.0
2009-02-23 15:00:00,15.94,16.18,15.9,16.04,501800.0,14.5168,14.7354,14.4804,14.6079,501800.0
2009-02-23 15:30:00,16.04,16.22,15.88,15.94,757100.0,14.6079,14.7718,14.4621,14.5168,757100.0
2009-02-24 09:30:00,16.11,16.48,15.95,16.44,376200.0,14.6716,15.0086,14.5259,14.9721,376200.0
2009-02-24 10:00:00,16.42,16.48,16.09,16.39,489900.0,14.9539,15.0086,14.6534,14.9266,489900.0
2009-02-24 10:30:00,16.39,16.77,16.35,16.66,476100.0,14.9266,15.2727,14.8902,15.1725,476100.0
2009-02-24 11:00:00,16.67,16.72,16.52,16.6,416200.0,15.1816,15.2271,15.045,15.1179,416200.0
2009-02-24 11:30:00,16.6,16.62,16.4,16.46,355200.0,15.1179,15.1361,14.9357,14.9904,355200.0
2009-02-24 12:00:00,16.45,16.55,16.37,16.54,284200.0,14.9812,15.0723,14.9084,15.0632,284200.0
2009-02-24 12:30:00,16.54,16.85,16.53,16.85,319200.0,15.0632,15.3455,15.0541,15.3455,319200.0
2009-02-24 13:00:00,16.85,17.09,16.77,17.09,361000.0,15.3455,15.5641,15.2727,15.5641,361000.0
2009-02-24 13:30:00,17.09,17.28,17.05,17.26,328500.0,15.5641,15.7371,15.5277,15.7189,328500.0
2009-02-24 14:00:00,17.27,17.44,17.21,17.38,386500.0,15.728,15.8829,15.6734,15.8282,386500.0
2009-02-24 14:30:00,17.39,17.41,17.21,17.39,532900.0,15.8373,15.8555,15.6734,15.8373,532900.0
2009-02-24 15:00:00,17.38,17.7,17.27,17.29,729900.0,15.8282,16.1196,15.728,15.7462,729900.0
2009-02-24 15:30:00,17.3,17.3,16.99,17.07,1467400.0,15.7554,15.7554,15.473,15.5459,1467400.0
2009-02-25 09:30:00,16.87,16.98,16.3,16.51,276200.0,15.3637,15.4639,14.8446,15.0359,276200.0
2009-02-25 10:00:00,16.5,16.5,16.12,16.47,470700.0,15.0268,15.0268,14.6807,14.9995,470700.0
2009-02-25 10:30:00,16.48,16.54,16.15,16.3,296100.0,15.0086,15.0632,14.708,14.8446,296100.0
2009-02-25 11:00:00,16.3,16.45,16.21,16.45,244400.0,14.8446,14.9812,14.7627,14.9812,244400.0
2009-02-25 11:30:00,16.44,16.73,16.38,16.44,262300.0,14.9721,15.2362,14.9175,14.9721,262300.0
2009-02-25 12:00:00,16.45,16.48,16.3,16.32,252700.0,14.9812,15.0086,14.8446,14.8629,252700.0
2009-02-25 12:30:00,16.33,16.37,16.1,16.21,246900.0,14.872,14.9084,14.6625,14.7627,246900.0
2009-02-25 13:00:00,16.21,16.34,16.18,16.25,247600.0,14.7627,14.8811,14.7354,14.7991,247600.0
2009-02-25 13:30:00,16.25,16.68,16.25,16.6,377800.0,14.7991,15.1907,14.7991,15.1179,377800.0
2009-02-25 14:00:00,16.6,16.65,16.3,16.48,415800.0,15.1179,15.1634,14.8446,15.0086,415800.0
2009-02-25 14:30:00,16.48,16.69,16.35,16.65,370100.0,15.0086,15.1998,14.8902,15.1634,370100.0
2009-02-25 15:00:00,16.65,17.2,16.57,17.06,427700.0,15.1634,15.6643,15.0905,15.5368,427700.0
2009-02-25 15:30:00,17.07,17.19,16.71,16.73,541800.0,15.5459,15.6552,15.218,15.2362,541800.0
2009-02-26 09:30:00,16.89,17.27,16.51,17.09,335800.0,15.382,15.728,15.0359,15.5641,335800.0
2009-02-26 10:00:00,17.12,17.12,16.65,16.84,342200.0,15.5914,15.5914,15.1634,15.3364,342200.0
2009-02-26 10:30:00,16.84,17.01,16.64,16.93,269100.0,15.3364,15.4912,15.1543,15.4184,269100.0
2009-02-26 11:00:00,16.94,16.96,16.56,16.82,273000.0,15.4275,15.4457,15.0814,15.3182,273000.0
2009-02-26 11:30:00,16.82,17.06,16.81,17.03,239700.0,15.3182,15.5368,15.3091,15.5095,239700.0
2009-02-26 12:00:00,17.03,17.07,16.78,16.87,189200.0,15.5095,15.5459,15.2818,15.3637,189200.0
2009-02-26 12:30:00,16.87,16.97,16.7,16.75,267400.0,15.3637,15.4548,15.2089,15.2545,267400.0
2009-02-26 13:00:00,16.79,16.79,16.55,16.64,316800.0,15.2909,15.2909,15.0723,15.1543,316800.0
2009-02-26 13:30:00,16.64,16.8,16.59,16.74,169300.0,15.1543,15.3,15.1087,15.2454,169300.0
2009-02-26 14:00:00,16.74,16.79,16.55,16.73,184400.0,15.2454,15.2909,15.0723,15.2362,184400.0
2009-02-26 14:30:00,16.73,16.74,16.35,16.37,285000.0,15.2362,15.2454,14.8902,14.9084,285000.0
2009-02-26 15:00:00,16.38,16.41,16.19,16.36,639500.0,14.9175,14.9448,14.7445,14.8993,639500.0
2009-02-26 15:30:00,16.36,16.59,16.34,16.38,670300.0,14.8993,15.1087,14.8811,14.9175,670300.0
2009-02-27 09:30:00,15.87,16.65,15.78,16.32,545400.0,14.453,15.1634,14.3711,14.8629,545400.0
2009-02-27 10:00:00,16.32,16.66,16.12,16.39,309000.0,14.8629,15.1725,14.6807,14.9266,309000.0
2009-02-27 10:30:00,16.39,16.44,16.13,16.2,255300.0,14.9266,14.9721,14.6898,14.7536,255300.0
2009-02-27 11:00:00,16.2,16.23,16.05,16.23,262100.0,14.7536,14.7809,14.617,14.7809,262100.0
2009-02-27 11:30:00,16.22,16.35,16.14,16.28,380100.0,14.7718,14.8902,14.6989,14.8264,380100.0
2009-02-27 12:00:00,16.29,16.35,16.21,16.25,209700.0,14.8355,14.8902,14.7627,14.7991,209700.0
2009-02-27 12:30:00,16.26,16.3,16.15,16.21,190900.0,14.8082,14.8446,14.708,14.7627,190900.0
2009-02-27 13:00:00,16.22,16.35,16.08,16.14,248300.0,14.7718,14.8902,14.6443,14.6989,248300.0
2009-02-27 13:30:00,16.14,16.24,15.91,16.12,504900.0,14.6989,14.79,14.4895,14.6807,504900.0
2009-02-27 14:00:00,16.11,16.15,15.87,15.9,467300.0,14.6716,14.708,14.453,14.4804,467300.0
2009-02-27 14:30:00,15.91,16.07,15.87,15.99,393000.0,14.4895,14.6352,14.453,14.5623,393000.0
2009-02-27 15:00:00,15.97,15.98,15.67,15.69,645900.0,14.5441,14.5532,14.2709,14.2891,645900.0
2009-02-27 15:30:00,15.68,15.97,15.67,15.85,822900.0,14.28,14.5441,14.2709,14.4348,822900.0
2009-03-02 09:30:00,15.31,16.06,15.31,15.71,328900.0,13.943,14.6261,13.943,14.3073,328900.0
2009-03-02 10:00:00,15.73,15.85,15.44,15.52,378800.0,14.3255,14.4348,14.0614,14.1343,378800.0
2009-03-02 10:30:00,15.51,15.56,15.35,15.44,226900.0,14.1252,14.1707,13.9795,14.0614,226900.0
2009-03-02 11:00:00,15.44,15.55,15.32,15.38,191500.0,14.0614,14.1616,13.9521,14.0068,191500.0
2009-03-02 11:30:00,15.35,15.4,15.31,15.37,109900.0,13.9795,14.025,13.943,13.9977,109900.0
2009-03-02 12:00:00,15.37,15.48,15.33,15.4,157300.0,13.9977,14.0979,13.9612,14.025,157300.0
2009-03-02 12:30:00,15.4,15.49,15.35,15.37,149700.0,14.025,14.107,13.9795,13.9977,149700.0
2009-03-02 13:00:00,15.37,15.48,15.32,15.35,157500.0,13.9977,14.0979,13.9521,13.9795,157500.0
2009-03-02 13:30:00,15.35,15.47,15.25,15.46,175500.0,13.9795,14.0887,13.8884,14.0796,175500.0
2009-03-02 14:00:00,15.47,15.54,15.33,15.41,217600.0,14.0887,14.1525,13.9612,14.0341,217600.0
2009-03-02 14:30:00,15.41,15.61,15.38,15.42,255400.0,14.0341,14.2162,14.0068,14.0432,255400.0
2009-03-02 15:00:00,15.41,15.43,15.21,15.3,343200.0,14.0341,14.0523,13.852,13.9339,343200.0
2009-03-02 15:30:00,15.31,15.38,15.18,15.29,497700.0,13.943,14.0068,13.8246,13.9248,497700.0
2009-03-03 09:30:00,15.5,15.5,15.03,15.14,387400.0,14.1161,14.1161,13.688,13.7882,387400.0
2009-03-03 10:00:00,15.11,15.15,14.79,14.87,491800.0,13.7609,13.7973,13.4695,13.5423,491800.0
2009-03-03 10:30:00,14.88,15.04,14.8,14.8,267000.0,13.5514,13.6971,13.4786,13.4786,267000.0
2009-03-03 11:00:00,14.8,14.93,14.58,14.83,276400.0,13.4786,13.597,13.2782,13.5059,276400.0
2009-03-03 11:30:00,14.81,14.81,14.55,14.63,294100.0,13.4877,13.4877,13.2509,13.3237,294100.0
2009-03-03 12:00:00,14.62,14.82,14.6,14.81,307100.0,13.3146,13.4968,13.2964,13.4877,307100.0
2009-03-03 12:30:00,14.81,14.88,14.55,14.63,272800.0,13.4877,13.5514,13.2509,13.3237,272800.0
2009-03-03 13:00:00,14.62,14.63,14.5,14.51,216600.0,13.3146,13.3237,13.2054,13.2145,216600.0
2009-03-03 13:30:00,14.51,14.61,14.38,14.58,338000.0,13.2145,13.3055,13.0961,13.2782,338000.0
2009-03-03 14:00:00,14.57,14.68,14.36,14.41,978200.0,13.2691,13.3693,13.0779,13.1234,978200.0
2009-03-03 14:30:00,14.41,14.66,14.4,14.63,648800.0,13.1234,13.3511,13.1143,13.3237,648800.0
2009-03-03 15:00:00,14.63,14.68,14.36,14.37,653900.0,13.3237,13.3693,13.0779,13.087,653900.0
2009-03-03 15:30:00,14.36,14.43,14.18,14.39,978400.0,13.0779,13.1416,12.9139,13.1052,978400.0
2009-03-04 09:30:00,14.68,15.29,14.6,15.02,671400.0,13.3693,13.9248,13.2964,13.6789,671400.0
2009-03-04 10:00:00,15.02,15.19,14.6,14.9,371500.0,13.6789,13.8337,13.2964,13.5696,371500.0
2009-03-04 10:30:00,14.9,15.04,14.73,14.81,351600.0,13.5696,13.6971,13.4148,13.4877,351600.0
2009-03-04 11:00:00,14.81,14.95,14.76,14.86,285500.0,13.4877,13.6152,13.4421,13.5332,285500.0
2009-03-04 11:30:00,14.87,15.26,14.87,15.1,337600.0,13.5423,13.8975,13.5423,13.7518,337600.0
2009-03-04 12:00:00,15.1,15.15,14.88,14.98,185900.0,13.7518,13.7973,13.5514,13.6425,185900.0
2009-03-04 12:30:00,14.99,15.11,14.96,15.04,148900.0,13.6516,13.7609,13.6243,13.6971,148900.0
2009-03-04 13:00:00,15.04,15.06,14.91,14.97,152800.0,13.6971,13.7154,13.5787,13.6334,152800.0
2009-03-04 13:30:00,14.97,15.05,14.85,14.85,94600.0,13.6334,13.7062,13.5241,13.5241,94600.0
2009-03-04 14:00:00,14.85,14.99,14.81,14.96,210900.0,13.5241,13.6516,13.4877,13.6243,210900.0
2009-03-04 14:30:00,14.96,15.2,14.87,15.11,385200.0,13.6243,13.8429,13.5423,13.7609,385200.0
2009-03-04 15:00:00,15.1,15.25,15.03,15.22,482000.0,13.7518,13.8884,13.688,13.8611,482000.0
2009-03-04 15:30:00,15.2,15.25,14.84,14.9,950400.0,13.8429,13.8884,13.515,13.5696,950400.0
2009-03-05 09:30:00,14.77,14.93,14.42,14.68,371200.0,13.4512,13.597,13.1325,13.3693,371200.0
2009-03-05 10:00:00,14.68,14.74,14.19,14.29,431200.0,13.3693,13.4239,12.923,13.0141,431200.0
2009-03-05 10:30:00,14.28,14.38,14.17,14.19,276700.0,13.005,13.0961,12.9048,12.923,276700.0
2009-03-05 11:00:00,14.19,14.21,14.07,14.08,221600.0,12.923,12.9412,12.8137,12.8229,221600.0
2009-03-05 11:30:00,14.08,14.2,14.07,14.11,141900.0,12.8229,12.9321,12.8137,12.8502,141900.0
2009-03-05 12:00:00,14.1,14.2,14.03,14.2,200300.0,12.8411,12.9321,12.7773,12.9321,200300.0
2009-03-05 12:30:00,14.19,14.34,14.14,14.31,180700.0,12.923,13.0596,12.8775,13.0323,180700.0
2009-03-05 13:00:00,14.31,14.63,14.29,14.51,220100.0,13.0323,13.3237,13.0141,13.2145,220100.0
2009-03-05 13:30:00,14.53,14.6,14.4,14.51,233500.0,13.2327,13.2964,13.1143,13.2145,233500.0
2009-03-05 14:00:00,14.5,14.51,14.14,14.16,242400.0,13.2054,13.2145,12.8775,12.8957,242400.0
2009-03-05 14:30:00,14.16,14.41,14.15,14.33,442300.0,12.8957,13.1234,12.8866,13.0505,442300.0
2009-03-05 15:00:00,14.34,14.58,14.3,14.51,586900.0,13.0596,13.2782,13.0232,13.2145,586900.0
2009-03-05 15:30:00,14.51,14.53,14.3,14.43,707500.0,13.2145,13.2327,13.0232,13.1416,707500.0
2009-03-06 09:30:00,14.33,14.83,14.25,14.4,419600.0,13.0505,13.5059,12.9777,13.1143,419600.0
2009-03-06 10:00:00,14.4,14.4,14.1,14.23,280700.0,13.1143,13.1143,12.8411,12.9595,280700.0
2009-03-06 10:30:00,14.21,14.27,14.03,14.07,246000.0,12.9412,12.9959,12.7773,12.8137,246000.0
2009-03-06 11:00:00,14.07,14.2,14.02,14.11,238400.0,12.8137,12.9321,12.7682,12.8502,238400.0
2009-03-06 11:30:00,14.12,14.23,14.08,14.17,203500.0,12.8593,12.9595,12.8229,12.9048,203500.0
2009-03-06 12:00:00,14.17,14.21,14.07,14.13,160700.0,12.9048,12.9412,12.8137,12.8684,160700.0
2009-03-06 12:30:00,14.12,14.15,14.01,14.12,151700.0,12.8593,12.8866,12.7591,12.8593,151700.0
2009-03-06 13:00:00,14.11,14.13,13.97,14.09,162600.0,12.8502,12.8684,12.7227,12.832,162600.0
2009-03-06 13:30:00,14.09,14.11,13.97,14.09,112800.0,12.832,12.8502,12.7227,12.832,112800.0
2009-03-06 14:00:00,14.08,14.19,14.03,14.13,187700.0,12.8229,12.923,12.7773,12.8684,187700.0
2009-03-06 14:30:00,14.13,14.13,14.0,14.01,209200.0,12.8684,12.8684,12.75,12.7591,209200.0
2009-03-06 15:00:00,14.0,14.01,13.85,13.88,395400.0,12.75,12.7591,12.6134,12.6407,395400.0
2009-03-06 15:30:00,13.88,14.27,13.85,14.24,878200.0,12.6407,12.9959,12.6134,12.9686,878200.0
2009-03-09 09:30:00,13.87,14.53,13.72,14.52,403000.0,12.6316,13.2327,12.495,13.2236,403000.0
2009-03-09 10:00:00,14.53,15.0,14.51,14.69,394600.0,13.2327,13.6607,13.2145,13.3784,394600.0
2009-03-09 10:30:00,14.69,14.87,14.57,14.6,230000.0,13.3784,13.5423,13.2691,13.2964,230000.0
2009-03-09 11:00:00,14.61,14.79,14.6,14.75,168600.0,13.3055,13.4695,13.2964,13.433,168600.0
2009-03-09 11:30:00,14.76,14.81,14.46,14.5,196800.0,13.4421,13.4877,13.1689,13.2054,196800.0
2009-03-09 12:00:00,14.5,14.7,14.4,14.5,203100.0,13.2054,13.3875,13.1143,13.2054,203100.0
2009-03-09 12:30:00,14.5,14.55,14.36,14.48,130000.0,13.2054,13.2509,13.0779,13.1871,130000.0
2009-03-09 13:00:00,14.46,14.46,14.26,14.34,138500.0,13.1689,13.1689,12.9868,13.0596,138500.0
2009-03-09 13:30:00,14.35,14.47,14.32,14.34,168400.0,13.0687,13.178,13.0414,13.0596,168400.0
2009-03-09 14:00:00,14.36,14.51,14.3,14.31,192300.0,13.0779,13.2145,13.0232,13.0323,192300.0
2009-03-09 14:30:00,14.31,14.34,14.17,14.23,307400.0,13.0323,13.0596,12.9048,12.9595,307400.0
2009-03-09 15:00:00,14.22,14.33,14.06,14.16,502000.0,12.9504,13.0505,12.8046,12.8957,502000.0
2009-03-09 15:30:00,14.17,14.29,14.1,14.27,765700.0,12.9048,13.0141,12.8411,12.9959,765700.0
2009-03-10 09:30:00,14.46,15.39,14.46,15.36,586400.0,13.1689,14.0159,13.1689,13.9886,586400.0
2009-03-10 10:00:00,15.37,16.12,15.36,15.62,1039000.0,13.9977,14.6807,13.9886,14.2254,1039000.0
2009-03-10 10:30:00,15.62,15.73,15.5,15.65,289400.0,14.2254,14.3255,14.1161,14.2527,289400.0
2009-03-10 11:00:00,15.64,15.95,15.58,15.9,290700.0,14.2436,14.5259,14.1889,14.4804,290700.0
2009-03-10 11:30:00,15.89,16.17,15.89,16.17,310800.0,14.4712,14.7262,14.4712,14.7262,310800.0
2009-03-10 12:00:00,16.17,16.33,15.98,15.98,613800.0,14.7262,14.872,14.5532,14.5532,613800.0
2009-03-10 12:30:00,15.98,16.23,15.98,16.16,195600.0,14.5532,14.7809,14.5532,14.7171,195600.0
2009-03-10 13:00:00,16.15,16.18,16.07,16.13,182600.0,14.708,14.7354,14.6352,14.6898,182600.0
2009-03-10 13:30:00,16.13,16.21,16.01,16.06,234500.0,14.6898,14.7627,14.5805,14.6261,234500.0
2009-03-10 14:00:00,16.07,16.12,15.91,15.95,425500.0,14.6352,14.6807,14.4895,14.5259,425500.0
2009-03-10 14:30:00,15.95,16.05,15.81,15.99,389500.0,14.5259,14.617,14.3984,14.5623,389500.0
2009-03-10 15:00:00,15.98,16.13,15.95,16.12,373400.0,14.5532,14.6898,14.5259,14.6807,373400.0
2009-03-10 15:30:00,16.13,16.18,16.02,16.1,892200.0,14.6898,14.7354,14.5896,14.6625,892200.0
2009-03-11 09:30:00,16.19,16.54,15.94,16.44,326200.0,14.7445,15.0632,14.5168,14.9721,326200.0
2009-03-11 10:00:00,16.46,16.46,16.02,16.12,213100.0,14.9904,14.9904,14.5896,14.6807,213100.0
2009-03-11 10:30:00,16.13,16.16,15.85,16.0,234500.0,14.6898,14.7171,14.4348,14.5714,234500.0
2009-03-11 11:00:00,16.0,16.05,15.75,15.75,169800.0,14.5714,14.617,14.3437,14.3437,169800.0
2009-03-11 11:30:00,15.75,15.92,15.61,15.88,212000.0,14.3437,14.4986,14.2162,14.4621,212000.0
2009-03-11 12:00:00,15.89,15.97,15.82,15.85,227100.0,14.4712,14.5441,14.4075,14.4348,227100.0
2009-03-11 12:30:00,15.83,15.92,15.71,15.74,159100.0,14.4166,14.4986,14.3073,14.3346,159100.0
2009-03-11 13:00:00,15.74,15.9,15.71,15.86,275600.0,14.3346,14.4804,14.3073,14.4439,275600.0
2009-03-11 13:30:00,15.86,15.98,15.68,15.82,316100.0,14.4439,14.5532,14.28,14.4075,316100.0
2009-03-11 14:00:00,15.81,15.88,15.55,15.58,512900.0,14.3984,14.4621,14.1616,14.1889,512900.0
2009-03-11 14:30:00,15.59,15.9,15.55,15.7,554800.0,14.198,14.4804,14.1616,14.2982,554800.0
2009-03-11 15:00:00,15.71,15.99,15.66,15.97,964000.0,14.3073,14.5623,14.2618,14.5441,964000.0
2009-03-11 15:30:00,15.98,16.07,15.88,15.92,1022400.0,14.5532,14.6352,14.4621,14.4986,1022400.0
2009-03-12 09:30:00,15.85,16.12,15.46,15.83,170400.0,14.4348,14.6807,14.0796,14.4166,170400.0
2009-03-12 10:00:00,15.85,16.3,15.8,16.09,209400.0,14.4348,14.8446,14.3893,14.6534,209400.0
2009-03-12 10:30:00,16.1,16.29,15.96,16.11,138800.0,14.6625,14.8355,14.535,14.6716,138800.0
2009-03-12 11:00:00,16.09,16.27,16.07,16.19,187600.0,14.6534,14.8173,14.6352,14.7445,187600.0
2009-03-12 11:30:00,16.19,16.2,16.02,16.09,153200.0,14.7445,14.7536,14.5896,14.6534,153200.0
2009-03-12 12:00:00,16.12,16.32,16.07,16.31,153200.0,14.6807,14.8629,14.6352,14.8537,153200.0
2009-03-12 12:30:00,16.32,16.54,16.28,16.5,161700.0,14.8629,15.0632,14.8264,15.0268,161700.0
2009-03-12 13:00:00,16.51,16.67,16.48,16.5,227000.0,15.0359,15.1816,15.0086,15.0268,227000.0
2009-03-12 13:30:00,16.52,16.62,16.46,16.57,120300.0,15.045,15.1361,14.9904,15.0905,120300.0
2009-03-12 14:00:00,16.58,16.76,16.53,16.76,264000.0,15.0996,15.2636,15.0541,15.2636,264000.0
2009-03-12 14:30:00,16.76,17.0,16.71,16.97,271300.0,15.2636,15.4821,15.218,15.4548,271300.0
2009-03-12 15:00:00,16.98,17.1,16.87,16.99,390900.0,15.4639,15.5732,15.3637,15.473,390900.0
2009-03-12 15:30:00,16.98,17.09,16.93,16.99,961600.0,15.4639,15.5641,15.4184,15.473,961600.0
2009-03-13 09:30:00,17.35,17.35,16.8,17.3,281600.0,15.8009,15.8009,15.3,15.7554,281600.0
2009-03-13 10:00:00,17.31,17.6,16.91,16.91,358700.0,15.7645,16.0286,15.4002,15.4002,358700.0
2009-03-13 10:30:00,16.91,17.19,16.84,17.06,149700.0,15.4002,15.6552,15.3364,15.5368,149700.0
2009-03-13 11:00:00,17.05,17.14,16.83,16.92,160800.0,15.5277,15.6096,15.3273,15.4093,160800.0
2009-03-13 11:30:00,16.92,16.93,16.6,16.73,184400.0,15.4093,15.4184,15.1179,15.2362,184400.0
2009-03-13 12:00:00,16.72,16.78,16.54,16.57,117200.0,15.2271,15.2818,15.0632,15.0905,117200.0
2009-03-13 12:30:00,16.55,16.85,16.43,16.83,376000.0,15.0723,15.3455,14.963,15.3273,376000.0
2009-03-13 13:00:00,16.82,17.03,16.71,16.93,171500.0,15.3182,15.5095,15.218,15.4184,171500.0
2009-03-13 13:30:00,16.92,17.01,16.88,17.0,146700.0,15.4093,15.4912,15.3729,15.4821,146700.0
2009-03-13 14:00:00,16.99,17.02,16.82,16.92,189400.0,15.473,15.5004,15.3182,15.4093,189400.0
2009-03-13 14:30:00,16.92,17.06,16.78,16.81,255000.0,15.4093,15.5368,15.2818,15.3091,255000.0
2009-03-13 15:00:00,16.81,17.11,16.8,17.06,275200.0,15.3091,15.5823,15.3,15.5368,275200.0
2009-03-13 15:30:00,17.07,17.14,16.97,17.03,668400.0,15.5459,15.6096,15.4548,15.5095,668400.0
2009-03-16 09:30:00,17.26,17.54,16.98,17.47,476400.0,15.7189,15.9739,15.4639,15.9102,476400.0
2009-03-16 10:00:00,17.47,17.52,17.15,17.21,244300.0,15.9102,15.9557,15.6187,15.6734,244300.0
2009-03-16 10:30:00,17.21,17.5,17.21,17.34,325400.0,15.6734,15.9375,15.6734,15.7918,325400.0
2009-03-16 11:00:00,17.34,17.47,17.19,17.38,458600.0,15.7918,15.9102,15.6552,15.8282,458600.0
2009-03-16 11:30:00,17.39,17.39,17.27,17.38,243500.0,15.8373,15.8373,15.728,15.8282,243500.0
2009-03-16 12:00:00,17.37,17.4,17.3,17.33,299000.0,15.8191,15.8464,15.7554,15.7827,299000.0
2009-03-16 12:30:00,17.34,17.4,17.2,17.23,478300.0,15.7918,15.8464,15.6643,15.6916,478300.0
2009-03-16 13:00:00,17.23,17.26,16.81,16.91,639400.0,15.6916,15.7189,15.3091,15.4002,639400.0
2009-03-16 13:30:00,16.91,16.94,16.67,16.75,516400.0,15.4002,15.4275,15.1816,15.2545,516400.0
2009-03-16 14:00:00,16.76,16.77,16.65,16.74,366400.0,15.2636,15.2727,15.1634,15.2454,366400.0
2009-03-16 14:30:00,16.75,16.76,16.5,16.5,410200.0,15.2545,15.2636,15.0268,15.0268,410200.0
2009-03-16 15:00:00,16.51,16.57,16.12,16.26,549500.0,15.0359,15.0905,14.6807,14.8082,549500.0
2009-03-16 15:30:00,16.26,16.36,16.01,16.11,864900.0,14.8082,14.8993,14.5805,14.6716,864900.0
2009-03-17 09:30:00,16.59,16.74,16.06,16.32,352900.0,15.1087,15.2454,14.6261,14.8629,352900.0
2009-03-17 10:00:00,16.31,16.67,16.31,16.49,153000.0,14.8537,15.1816,14.8537,15.0177,153000.0
2009-03-17 10:30:00,16.49,16.84,16.45,16.71,219400.0,15.0177,15.3364,14.9812,15.218,219400.0
2009-03-17 11:00:00,16.71,16.78,16.59,16.67,130100.0,15.218,15.2818,15.1087,15.1816,130100.0
2009-03-17 11:30:00,16.68,16.8,16.6,16.68,145400.0,15.1907,15.3,15.1179,15.1907,145400.0
2009-03-17 12:00:00,16.67,16.83,16.66,16.75,109700.0,15.1816,15.3273,15.1725,15.2545,109700.0
2009-03-17 12:30:00,16.77,17.02,16.76,16.89,182300.0,15.2727,15.5004,15.2636,15.382,182300.0
2009-03-17 13:00:00,16.91,16.98,16.83,16.92,123400.0,15.4002,15.4639,15.3273,15.4093,123400.0
2009-03-17 13:30:00,16.93,17.0,16.61,16.69,265200.0,15.4184,15.4821,15.127,15.1998,265200.0
2009-03-17 14:00:00,16.71,16.83,16.62,16.64,240100.0,15.218,15.3273,15.1361,15.1543,240100.0
2009-03-17 14:30:00,16.63,16.9,16.62,16.84,186700.0,15.1452,15.3911,15.1361,15.3364,186700.0
2009-03-17 15:00:00,16.84,17.05,16.8,16.91,363900.0,15.3364,15.5277,15.3,15.4002,363900.0
2009-03-17 15:30:00,16.91,17.06,16.79,17.06,862000.0,15.4002,15.5368,15.2909,15.5368,862000.0
2009-03-18 09:30:00,16.95,17.1,16.62,16.75,220500.0,15.4366,15.5732,15.1361,15.2545,220500.0
2009-03-18 10:00:00,16.77,16.8,16.46,16.66,256400.0,15.2727,15.3,14.9904,15.1725,256400.0
2009-03-18 10:30:00,16.65,16.75,16.33,16.7,309300.0,15.1634,15.2545,14.872,15.2089,309300.0
2009-03-18 11:00:00,16.71,16.76,16.48,16.57,198600.0,15.218,15.2636,15.0086,15.0905,198600.0
2009-03-18 11:30:00,16.57,16.77,16.44,16.77,137800.0,15.0905,15.2727,14.9721,15.2727,137800.0
2009-03-18 12:00:00,16.78,17.05,16.77,16.9,208700.0,15.2818,15.5277,15.2727,15.3911,208700.0
2009-03-18 12:30:00,16.9,17.18,16.76,17.12,299100.0,15.3911,15.6461,15.2636,15.5914,299100.0
2009-03-18 13:00:00,17.13,17.13,16.95,16.95,224600.0,15.6005,15.6005,15.4366,15.4366,224600.0
2009-03-18 13:30:00,16.96,17.19,16.95,17.12,235100.0,15.4457,15.6552,15.4366,15.5914,235100.0
2009-03-18 14:00:00,17.13,17.79,17.07,17.64,814300.0,15.6005,16.2016,15.5459,16.065,814300.0
2009-03-18 14:30:00,17.65,18.66,17.59,18.61,1723200.0,16.0741,16.9939,16.0195,16.9484,1723200.0
2009-03-18 15:00:00,18.62,18.66,17.63,17.81,1200400.0,16.9575,16.9939,16.0559,16.2198,1200400.0
2009-03-18 15:30:00,17.81,18.09,17.53,18.04,1348900.0,16.2198,16.4748,15.9648,16.4293,1348900.0
2009-03-19 09:30:00,18.64,18.85,18.26,18.4,987400.0,16.9757,17.167,16.6296,16.7571,987400.0
2009-03-19 10:00:00,18.4,18.59,17.99,18.24,519000.0,16.7571,16.9302,16.3837,16.6114,519000.0
2009-03-19 10:30:00,18.24,18.55,18.13,18.35,335500.0,16.6114,16.8937,16.5112,16.7116,335500.0
2009-03-19 11:00:00,18.34,18.53,18.1,18.1,224300.0,16.7025,16.8755,16.4839,16.4839,224300.0
2009-03-19 11:30:00,18.13,18.26,17.94,18.14,295200.0,16.5112,16.6296,16.3382,16.5204,295200.0
2009-03-19 12:00:00,18.12,18.18,17.95,18.02,200100.0,16.5021,16.5568,16.3473,16.4111,200100.0
2009-03-19 12:30:00,18.02,18.11,17.93,17.98,199000.0,16.4111,16.493,16.3291,16.3746,199000.0
2009-03-19 13:00:00,17.97,18.3,17.87,18.29,262500.0,16.3655,16.6661,16.2745,16.657,262500.0
2009-03-19 13:30:00,18.3,18.38,18.12,18.28,161100.0,16.6661,16.7389,16.5021,16.6479,161100.0
2009-03-19 14:00:00,18.3,18.43,18.21,18.34,264500.0,16.6661,16.7845,16.5841,16.7025,264500.0
2009-03-19 14:30:00,18.33,18.35,17.95,18.13,357100.0,16.6934,16.7116,16.3473,16.5112,357100.0
2009-03-19 15:00:00,18.12,18.24,17.99,18.02,407800.0,16.5021,16.6114,16.3837,16.4111,407800.0
2009-03-19 15:30:00,18.03,18.11,17.89,17.92,742100.0,16.4202,16.493,16.2927,16.32,742100.0
2009-03-20 09:30:00,17.99,18.2,17.35,17.56,679900.0,16.3837,16.575,15.8009,15.9921,679900.0
2009-03-20 10:00:00,17.56,17.69,17.4,17.66,216300.0,15.9921,16.1105,15.8464,16.0832,216300.0
2009-03-20 10:30:00,17.66,17.68,17.23,17.34,246500.0,16.0832,16.1014,15.6916,15.7918,246500.0
2009-03-20 11:00:00,17.33,17.38,17.11,17.14,165800.0,15.7827,15.8282,15.5823,15.6096,165800.0
2009-03-20 11:30:00,17.14,17.37,17.13,17.28,187300.0,15.6096,15.8191,15.6005,15.7371,187300.0
2009-03-20 12:00:00,17.28,17.33,17.21,17.24,88500.0,15.7371,15.7827,15.6734,15.7007,88500.0
2009-03-20 12:30:00,17.23,17.42,17.13,17.25,153800.0,15.6916,15.8646,15.6005,15.7098,153800.0
2009-03-20 13:00:00,17.25,17.25,17.1,17.13,93500.0,15.7098,15.7098,15.5732,15.6005,93500.0
2009-03-20 13:30:00,17.11,17.14,16.89,16.97,175500.0,15.5823,15.6096,15.382,15.4548,175500.0
2009-03-20 14:00:00,16.96,17.02,16.77,17.0,294300.0,15.4457,15.5004,15.2727,15.4821,294300.0
2009-03-20 14:30:00,17.0,17.05,16.88,17.0,304300.0,15.4821,15.5277,15.3729,15.4821,304300.0
2009-03-20 15:00:00,16.99,17.25,16.99,17.14,312700.0,15.473,15.7098,15.473,15.6096,312700.0
2009-03-20 15:30:00,17.15,17.25,16.97,17.03,635300.0,15.6187,15.7098,15.4548,15.5095,635300.0
2009-03-23 09:30:00,17.55,17.94,17.17,17.39,484900.0,15.983,16.3382,15.637,15.8373,484900.0
2009-03-23 10:00:00,17.38,17.96,17.38,17.66,934900.0,15.8282,16.3564,15.8282,16.0832,934900.0
2009-03-23 10:30:00,17.67,17.85,17.64,17.84,218600.0,16.0923,16.2562,16.065,16.2471,218600.0
2009-03-23 11:00:00,17.84,17.92,17.75,17.8,183700.0,16.2471,16.32,16.1652,16.2107,183700.0
2009-03-23 11:30:00,17.81,18.06,17.76,18.04,149200.0,16.2198,16.4475,16.1743,16.4293,149200.0
2009-03-23 12:00:00,18.03,18.12,17.91,17.99,199100.0,16.4202,16.5021,16.3109,16.3837,199100.0
2009-03-23 12:30:00,18.0,18.04,17.95,17.97,129900.0,16.3929,16.4293,16.3473,16.3655,129900.0
2009-03-23 13:00:00,17.97,18.19,17.9,17.98,240200.0,16.3655,16.5659,16.3018,16.3746,240200.0
2009-03-23 13:30:00,17.98,18.09,17.92,18.09,177000.0,16.3746,16.4748,16.32,16.4748,177000.0
2009-03-23 14:00:00,18.08,18.19,18.03,18.17,188800.0,16.4657,16.5659,16.4202,16.5477,188800.0
2009-03-23 14:30:00,18.17,18.39,18.13,18.38,247000.0,16.5477,16.748,16.5112,16.7389,247000.0
2009-03-23 15:00:00,18.38,18.55,18.29,18.48,560700.0,16.7389,16.8937,16.657,16.83,560700.0
2009-03-23 15:30:00,18.48,18.84,18.48,18.81,1464500.0,16.83,17.1579,16.83,17.1305,1464500.0
2009-03-24 09:30:00,18.5,18.99,18.34,18.83,324800.0,16.8482,17.2945,16.7025,17.1487,324800.0
2009-03-24 10:00:00,18.85,19.19,18.8,18.92,528600.0,17.167,17.4766,17.1214,17.2307,528600.0
2009-03-24 10:30:00,18.91,18.91,18.63,18.83,314900.0,17.2216,17.2216,16.9666,17.1487,314900.0
2009-03-24 11:00:00,18.82,19.05,18.74,19.03,279900.0,17.1396,17.3491,17.0668,17.3309,279900.0
2009-03-24 11:30:00,19.03,19.26,18.78,18.81,316600.0,17.3309,17.5404,17.1032,17.1305,316600.0
2009-03-24 12:00:00,18.8,18.83,18.66,18.79,122500.0,17.1214,17.1487,16.9939,17.1123,122500.0
2009-03-24 12:30:00,18.79,18.96,18.7,18.95,200800.0,17.1123,17.2671,17.0304,17.258,200800.0
2009-03-24 13:00:00,18.94,19.05,18.79,18.97,226200.0,17.2489,17.3491,17.1123,17.2762,226200.0
2009-03-24 13:30:00,18.97,18.98,18.75,18.81,310800.0,17.2762,17.2854,17.0759,17.1305,310800.0
2009-03-24 14:00:00,18.8,19.15,18.78,19.04,474100.0,17.1214,17.4402,17.1032,17.34,474100.0
2009-03-24 14:30:00,19.03,19.07,18.72,18.86,315700.0,17.3309,17.3673,17.0486,17.1761,315700.0
2009-03-24 15:00:00,18.87,18.95,18.7,18.77,488500.0,17.1852,17.258,17.0304,17.0941,488500.0
2009-03-24 15:30:00,18.77,18.86,18.5,18.55,776200.0,17.0941,17.1761,16.8482,16.8937,776200.0
2009-03-25 09:30:00,18.85,19.5,18.84,19.49,392600.0,17.167,17.7589,17.1579,17.7498,392600.0
2009-03-25 10:00:00,19.49,19.86,19.38,19.56,1179800.0,17.7498,18.0868,17.6496,17.8136,1179800.0
2009-03-25 10:30:00,19.56,19.96,19.54,19.68,714800.0,17.8136,18.1779,17.7954,17.9229,714800.0
2009-03-25 11:00:00,19.68,19.82,19.44,19.73,691400.0,17.9229,18.0504,17.7043,17.9684,691400.0
2009-03-25 11:30:00,19.72,20.0,19.6,19.99,483000.0,17.9593,18.2143,17.85,18.2052,483000.0
2009-03-25 12:00:00,19.98,20.2,19.92,19.94,699000.0,18.1961,18.3964,18.1414,18.1596,699000.0
2009-03-25 12:30:00,19.94,19.97,19.61,19.68,316100.0,18.1596,18.187,17.8591,17.9229,316100.0
2009-03-25 13:00:00,19.68,19.9,19.41,19.44,596500.0,17.9229,18.1232,17.677,17.7043,596500.0
2009-03-25 13:30:00,19.44,19.52,19.12,19.13,603900.0,17.7043,17.7771,17.4129,17.422,603900.0
2009-03-25 14:00:00,19.13,19.16,18.76,18.81,590900.0,17.422,17.4493,17.085,17.1305,590900.0
2009-03-25 14:30:00,18.81,18.84,18.35,18.45,477900.0,17.1305,17.1579,16.7116,16.8027,477900.0
2009-03-25 15:00:00,18.46,19.02,18.35,19.0,487600.0,16.8118,17.3218,16.7116,17.3036,487600.0
2009-03-25 15:30:00,19.02,19.18,18.7,19.14,882200.0,17.3218,17.4675,17.0304,17.4311,882200.0
2009-03-26 09:30:00,19.59,19.87,19.33,19.6,442600.0,17.8409,18.0959,17.6041,17.85,442600.0
2009-03-26 10:00:00,19.6,19.88,19.42,19.67,260700.0,17.85,18.105,17.6861,17.9137,260700.0
2009-03-26 10:30:00,19.66,19.9,19.49,19.85,237500.0,17.9046,18.1232,17.7498,18.0777,237500.0
2009-03-26 11:00:00,19.82,20.1,19.8,19.8,267000.0,18.0504,18.3054,18.0321,18.0321,267000.0
2009-03-26 11:30:00,19.83,20.09,19.79,20.06,272300.0,18.0595,18.2962,18.023,18.2689,272300.0
2009-03-26 12:00:00,20.06,20.16,19.94,20.02,219300.0,18.2689,18.36,18.1596,18.2325,219300.0
2009-03-26 12:30:00,20.02,20.02,19.8,19.89,171300.0,18.2325,18.2325,18.0321,18.1141,171300.0
2009-03-26 13:00:00,19.89,20.23,19.89,20.16,369700.0,18.1141,18.4237,18.1141,18.36,369700.0
2009-03-26 13:30:00,20.16,20.23,19.99,20.13,231000.0,18.36,18.4237,18.2052,18.3327,231000.0
2009-03-26 14:00:00,20.13,20.25,19.93,19.94,441800.0,18.3327,18.442,18.1505,18.1596,441800.0
2009-03-26 14:30:00,19.94,20.03,19.65,19.67,529600.0,18.1596,18.2416,17.8955,17.9137,529600.0
2009-03-26 15:00:00,19.66,19.88,19.61,19.8,575400.0,17.9046,18.105,17.8591,18.0321,575400.0
2009-03-26 15:30:00,19.8,19.96,19.7,19.95,926000.0,18.0321,18.1779,17.9411,18.1687,926000.0
2009-03-27 09:30:00,19.64,19.79,19.4,19.44,331200.0,17.8864,18.023,17.6679,17.7043,331200.0
2009-03-27 10:00:00,19.44,19.52,19.14,19.25,600500.0,17.7043,17.7771,17.4311,17.5312,600500.0
2009-03-27 10:30:00,19.27,19.61,19.2,19.5,287200.0,17.5495,17.8591,17.4857,17.7589,287200.0
2009-03-27 11:00:00,19.5,19.84,19.47,19.74,251300.0,17.7589,18.0686,17.7316,17.9775,251300.0
2009-03-27 11:30:00,19.74,19.96,19.57,19.93,337900.0,17.9775,18.1779,17.8227,18.1505,337900.0
2009-03-27 12:00:00,19.93,19.96,19.59,19.63,534600.0,18.1505,18.1779,17.8409,17.8773,534600.0
2009-03-27 12:30:00,19.61,19.64,19.47,19.57,238800.0,17.8591,17.8864,17.7316,17.8227,238800.0
2009-03-27 13:00:00,19.57,19.63,19.45,19.48,115500.0,17.8227,17.8773,17.7134,17.7407,115500.0
2009-03-27 13:30:00,19.48,19.56,19.23,19.28,167900.0,17.7407,17.8136,17.513,17.5586,167900.0
2009-03-27 14:00:00,19.29,19.52,19.23,19.41,185300.0,17.5677,17.7771,17.513,17.677,185300.0
2009-03-27 14:30:00,19.42,19.53,19.34,19.52,215400.0,17.6861,17.7862,17.6132,17.7771,215400.0
2009-03-27 15:00:00,19.53,19.66,19.45,19.49,274800.0,17.7862,17.9046,17.7134,17.7498,274800.0
2009-03-27 15:30:00,19.49,19.6,19.42,19.49,565400.0,17.7498,17.85,17.6861,17.7498,565400.0
2009-03-30 09:30:00,18.92,18.93,18.32,18.4,345500.0,17.2307,17.2398,16.6843,16.7571,345500.0
2009-03-30 10:00:00,18.39,18.58,18.24,18.4,334900.0,16.748,16.9211,16.6114,16.7571,334900.0
2009-03-30 10:30:00,18.38,18.44,18.2,18.43,224300.0,16.7389,16.7936,16.575,16.7845,224300.0
2009-03-30 11:00:00,18.43,18.49,18.28,18.34,161700.0,16.7845,16.8391,16.6479,16.7025,161700.0
2009-03-30 11:30:00,18.34,18.48,18.29,18.43,193000.0,16.7025,16.83,16.657,16.7845,193000.0
2009-03-30 12:00:00,18.45,18.66,18.41,18.63,264300.0,16.8027,16.9939,16.7662,16.9666,264300.0
2009-03-30 12:30:00,18.62,18.66,18.44,18.44,130700.0,16.9575,16.9939,16.7936,16.7936,130700.0
2009-03-30 13:00:00,18.43,18.62,18.4,18.59,106200.0,16.7845,16.9575,16.7571,16.9302,106200.0
2009-03-30 13:30:00,18.59,18.62,18.39,18.4,186500.0,16.9302,16.9575,16.748,16.7571,186500.0
2009-03-30 14:00:00,18.4,18.48,18.3,18.31,193600.0,16.7571,16.83,16.6661,16.6752,193600.0
2009-03-30 14:30:00,18.32,18.33,18.13,18.13,243900.0,16.6843,16.6934,16.5112,16.5112,243900.0
2009-03-30 15:00:00,18.14,18.44,18.1,18.32,270400.0,16.5204,16.7936,16.4839,16.6843,270400.0
2009-03-30 15:30:00,18.31,18.51,18.26,18.45,709800.0,16.6752,16.8573,16.6296,16.8027,709800.0
2009-03-31 09:30:00,18.58,18.85,17.73,17.87,388500.0,16.9211,17.167,16.147,16.2745,388500.0
2009-03-31 10:00:00,17.87,17.99,17.74,17.91,298800.0,16.2745,16.3837,16.1561,16.3109,298800.0
2009-03-31 10:30:00,17.91,18.02,17.68,17.75,296500.0,16.3109,16.4111,16.1014,16.1652,296500.0
2009-03-31 11:00:00,17.75,18.06,17.75,17.97,221200.0,16.1652,16.4475,16.1652,16.3655,221200.0
2009-03-31 11:30:00,17.97,17.97,17.77,17.89,131400.0,16.3655,16.3655,16.1834,16.2927,131400.0
2009-03-31 12:00:00,17.88,17.9,17.78,17.85,134700.0,16.2836,16.3018,16.1925,16.2562,134700.0
2009-03-31 12:30:00,17.84,18.08,17.81,18.07,156700.0,16.2471,16.4657,16.2198,16.4566,156700.0
2009-03-31 13:00:00,18.08,18.25,18.05,18.24,178600.0,16.4657,16.6205,16.4384,16.6114,178600.0
2009-03-31 13:30:00,18.24,18.32,18.2,18.31,133400.0,16.6114,16.6843,16.575,16.6752,133400.0
2009-03-31 14:00:00,18.32,18.53,18.29,18.3,261700.0,16.6843,16.8755,16.657,16.6661,261700.0
2009-03-31 14:30:00,18.3,18.48,18.3,18.45,303100.0,16.6661,16.83,16.6661,16.8027,303100.0
2009-03-31 15:00:00,18.45,18.46,18.2,18.26,322300.0,16.8027,16.8118,16.575,16.6296,322300.0
2009-03-31 15:30:00,18.25,18.25,18.04,18.11,801600.0,16.6205,16.6205,16.4293,16.493,801600.0
2009-04-01 09:30:00,17.8,18.05,17.5,18.04,275500.0,16.2107,16.4384,15.9375,16.4293,275500.0
2009-04-01 10:00:00,18.04,18.74,18.04,18.55,813900.0,16.4293,17.0668,16.4293,16.8937,813900.0
2009-04-01 10:30:00,18.54,19.06,18.48,18.92,333100.0,16.8846,17.3582,16.83,17.2307,333100.0
2009-04-01 11:00:00,18.94,19.0,18.68,18.97,202000.0,17.2489,17.3036,17.0121,17.2762,202000.0
2009-04-01 11:30:00,18.96,19.03,18.76,18.89,205500.0,17.2671,17.3309,17.085,17.2034,205500.0
2009-04-01 12:00:00,18.89,19.0,18.82,18.86,138900.0,17.2034,17.3036,17.1396,17.1761,138900.0
2009-04-01 12:30:00,18.86,18.87,18.51,18.52,235900.0,17.1761,17.1852,16.8573,16.8664,235900.0
2009-04-01 13:00:00,18.52,18.55,18.33,18.52,397900.0,16.8664,16.8937,16.6934,16.8664,397900.0
2009-04-01 13:30:00,18.51,18.6,18.41,18.52,363500.0,16.8573,16.9393,16.7662,16.8664,363500.0
2009-04-01 14:00:00,18.52,18.58,18.47,18.48,260500.0,16.8664,16.9211,16.8209,16.83,260500.0
2009-04-01 14:30:00,18.49,18.55,18.42,18.5,247500.0,16.8391,16.8937,16.7754,16.8482,247500.0
2009-04-01 15:00:00,18.5,18.52,18.27,18.44,506200.0,16.8482,16.8664,16.6387,16.7936,506200.0
2009-04-01 15:30:00,18.45,18.73,18.34,18.55,988900.0,16.8027,17.0577,16.7025,16.8937,988900.0
2009-04-02 09:30:00,19.13,19.5,18.78,19.03,487400.0,17.422,17.7589,17.1032,17.3309,487400.0
2009-04-02 10:00:00,19.04,19.36,19.04,19.12,542600.0,17.34,17.6314,17.34,17.4129,542600.0
2009-04-02 10:30:00,19.12,19.46,19.07,19.44,334100.0,17.4129,17.7225,17.3673,17.7043,334100.0
2009-04-02 11:00:00,19.44,19.65,19.39,19.61,197200.0,17.7043,17.8955,17.6587,17.8591,197200.0
2009-04-02 11:30:00,19.61,19.62,19.3,19.48,351000.0,17.8591,17.8682,17.5768,17.7407,351000.0
2009-04-02 12:00:00,19.48,19.75,19.47,19.7,161900.0,17.7407,17.9866,17.7316,17.9411,161900.0
2009-04-02 12:30:00,19.7,19.73,19.62,19.63,198300.0,17.9411,17.9684,17.8682,17.8773,198300.0
2009-04-02 13:00:00,19.63,19.65,19.53,19.57,256000.0,17.8773,17.8955,17.7862,17.8227,256000.0
2009-04-02 13:30:00,19.57,19.62,19.36,19.42,301700.0,17.8227,17.8682,17.6314,17.6861,301700.0
2009-04-02 14:00:00,19.42,19.57,19.39,19.54,131300.0,17.6861,17.8227,17.6587,17.7954,131300.0
2009-04-02 14:30:00,19.54,19.66,19.46,19.54,203300.0,17.7954,17.9046,17.7225,17.7954,203300.0
2009-04-02 15:00:00,19.54,19.59,19.39,19.46,466300.0,17.7954,17.8409,17.6587,17.7225,466300.0
2009-04-02 15:30:00,19.46,19.57,19.33,19.43,631800.0,17.7225,17.8227,17.6041,17.6952,631800.0
2009-04-03 09:30:00,19.09,19.52,19.01,19.16,281000.0,17.3855,17.7771,17.3127,17.4493,281000.0
2009-04-03 10:00:00,19.15,19.19,18.85,19.16,238700.0,17.4402,17.4766,17.167,17.4493,238700.0
2009-04-03 10:30:00,19.16,19.2,18.94,18.97,152900.0,17.4493,17.4857,17.2489,17.2762,152900.0
2009-04-03 11:00:00,18.97,19.06,18.87,19.06,168000.0,17.2762,17.3582,17.1852,17.3582,168000.0
2009-04-03 11:30:00,19.06,19.09,18.97,18.98,167800.0,17.3582,17.3855,17.2762,17.2854,167800.0
2009-04-03 12:00:00,18.98,19.32,18.97,19.28,400800.0,17.2854,17.595,17.2762,17.5586,400800.0
2009-04-03 12:30:00,19.3,19.43,19.24,19.43,478700.0,17.5768,17.6952,17.5221,17.6952,478700.0
2009-04-03 13:00:00,19.43,19.53,19.29,19.42,415100.0,17.6952,17.7862,17.5677,17.6861,415100.0
2009-04-03 13:30:00,19.43,19.53,19.4,19.53,265700.0,17.6952,17.7862,17.6679,17.7862,265700.0
2009-04-03 14:00:00,19.53,19.6,19.41,19.54,387200.0,17.7862,17.85,17.677,17.7954,387200.0
2009-04-03 14:30:00,19.54,19.72,19.45,19.6,288200.0,17.7954,17.9593,17.7134,17.85,288200.0
2009-04-03 15:00:00,19.6,19.64,19.44,19.44,273200.0,17.85,17.8864,17.7043,17.7043,273200.0
2009-04-03 15:30:00,19.46,19.68,19.38,19.66,439900.0,17.7225,17.9229,17.6496,17.9046,439900.0
2009-04-06 09:30:00,19.39,19.47,18.94,19.0,219500.0,17.6587,17.7316,17.2489,17.3036,219500.0
2009-04-06 10:00:00,19.02,19.22,18.94,18.96,178200.0,17.3218,17.5039,17.2489,17.2671,178200.0
2009-04-06 10:30:00,18.96,19.08,18.89,18.98,149500.0,17.2671,17.3764,17.2034,17.2854,149500.0
2009-04-06 11:00:00,18.97,18.97,18.75,18.83,175200.0,17.2762,17.2762,17.0759,17.1487,175200.0
2009-04-06 11:30:00,18.82,18.84,18.65,18.68,182900.0,17.1396,17.1579,16.9848,17.0121,182900.0
2009-04-06 12:00:00,18.67,18.7,18.46,18.51,216200.0,17.003,17.0304,16.8118,16.8573,216200.0
2009-04-06 12:30:00,18.5,18.51,18.4,18.5,241100.0,16.8482,16.8573,16.7571,16.8482,241100.0
2009-04-06 13:00:00,18.51,18.62,18.42,18.55,210000.0,16.8573,16.9575,16.7754,16.8937,210000.0
2009-04-06 13:30:00,18.56,18.78,18.48,18.77,202800.0,16.9029,17.1032,16.83,17.0941,202800.0
2009-04-06 14:00:00,18.77,18.89,18.69,18.69,318300.0,17.0941,17.2034,17.0212,17.0212,318300.0
2009-04-06 14:30:00,18.7,18.84,18.59,18.78,370300.0,17.0304,17.1579,16.9302,17.1032,370300.0
2009-04-06 15:00:00,18.77,18.9,18.71,18.83,289400.0,17.0941,17.2125,17.0395,17.1487,289400.0
2009-04-06 15:30:00,18.83,19.05,18.82,19.0,452800.0,17.1487,17.3491,17.1396,17.3036,452800.0
2009-04-07 09:30:00,18.61,18.89,18.03,18.2,332900.0,16.9484,17.2034,16.4202,16.575,332900.0
2009-04-07 10:00:00,18.2,18.38,18.08,18.38,192600.0,16.575,16.7389,16.4657,16.7389,192600.0
2009-04-07 10:30:00,18.4,18.46,18.23,18.23,120400.0,16.7571,16.8118,16.6023,16.6023,120400.0
2009-04-07 11:00:00,18.22,18.27,18.15,18.2,107100.0,16.5932,16.6387,16.5295,16.575,107100.0
2009-04-07 11:30:00,18.19,18.24,18.1,18.19,107600.0,16.5659,16.6114,16.4839,16.5659,107600.0
2009-04-07 12:00:00,18.19,18.24,18.07,18.08,111300.0,16.5659,16.6114,16.4566,16.4657,111300.0
2009-04-07 12:30:00,18.08,18.15,18.04,18.15,97900.0,16.4657,16.5295,16.4293,16.5295,97900.0
2009-04-07 13:00:00,18.15,18.15,17.9,17.93,120200.0,16.5295,16.5295,16.3018,16.3291,120200.0
2009-04-07 13:30:00,17.92,17.93,17.82,17.89,128000.0,16.32,16.3291,16.2289,16.2927,128000.0
2009-04-07 14:00:00,17.88,17.98,17.81,17.95,132600.0,16.2836,16.3746,16.2198,16.3473,132600.0
2009-04-07 14:30:00,17.96,18.03,17.85,18.03,211700.0,16.3564,16.4202,16.2562,16.4202,211700.0
2009-04-07 15:00:00,18.03,18.16,17.95,18.08,202500.0,16.4202,16.5386,16.3473,16.4657,202500.0
2009-04-07 15:30:00,18.08,18.15,17.92,17.98,705700.0,16.4657,16.5295,16.32,16.3746,705700.0
2009-04-08 09:30:00,19.04,19.04,18.05,18.05,783500.0,17.34,17.34,16.4384,16.4384,783500.0
2009-04-08 10:00:00,18.06,18.06,17.55,17.56,529300.0,16.4475,16.4475,15.983,15.9921,529300.0
2009-04-08 10:30:00,17.56,17.58,17.35,17.56,608600.0,15.9921,16.0104,15.8009,15.9921,608600.0
2009-04-08 11:00:00,17.57,17.81,17.52,17.52,317500.0,16.0012,16.2198,15.9557,15.9557,317500.0
2009-04-08 11:30:00,17.52,17.64,17.47,17.51,309900.0,15.9557,16.065,15.9102,15.9466,309900.0
2009-04-08 12:00:00,17.51,17.54,17.25,17.28,322000.0,15.9466,15.9739,15.7098,15.7371,322000.0
2009-04-08 12:30:00,17.28,17.41,17.12,17.36,371200.0,15.7371,15.8555,15.5914,15.81,371200.0
2009-04-08 13:00:00,17.36,17.4,17.24,17.29,185300.0,15.81,15.8464,15.7007,15.7462,185300.0
2009-04-08 13:30:00,17.29,17.32,17.17,17.22,221500.0,15.7462,15.7736,15.637,15.6825,221500.0
2009-04-08 14:00:00,17.22,17.36,17.18,17.35,255600.0,15.6825,15.81,15.6461,15.8009,255600.0
2009-04-08 14:30:00,17.35,17.4,17.19,17.25,277900.0,15.8009,15.8464,15.6552,15.7098,277900.0
2009-04-08 15:00:00,17.24,17.36,17.18,17.35,349200.0,15.7007,15.81,15.6461,15.8009,349200.0
2009-04-08 15:30:00,17.35,17.44,17.28,17.42,640000.0,15.8009,15.8829,15.7371,15.8646,640000.0
2009-04-09 09:30:00,17.95,18.31,17.71,18.31,412800.0,16.3473,16.6752,16.1287,16.6752,412800.0
2009-04-09 10:00:00,18.31,18.5,18.28,18.38,305900.0,16.6752,16.8482,16.6479,16.7389,305900.0
2009-04-09 10:30:00,18.38,18.4,18.05,18.08,189700.0,16.7389,16.7571,16.4384,16.4657,189700.0
2009-04-09 11:00:00,18.09,18.25,18.08,18.22,142900.0,16.4748,16.6205,16.4657,16.5932,142900.0
2009-04-09 11:30:00,18.2,18.21,18.04,18.13,96800.0,16.575,16.5841,16.4293,16.5112,96800.0
2009-04-09 12:00:00,18.13,18.28,18.11,18.25,167100.0,16.5112,16.6479,16.493,16.6205,167100.0
2009-04-09 12:30:00,18.25,18.29,18.17,18.21,135500.0,16.6205,16.657,16.5477,16.5841,135500.0
2009-04-09 13:00:00,18.2,18.32,18.16,18.24,195800.0,16.575,16.6843,16.5386,16.6114,195800.0
2009-04-09 13:30:00,18.26,18.36,18.24,18.36,190200.0,16.6296,16.7207,16.6114,16.7207,190200.0
2009-04-09 14:00:00,18.35,18.37,18.15,18.2,179900.0,16.7116,16.7298,16.5295,16.575,179900.0
2009-04-09 14:30:00,18.21,18.42,18.2,18.41,331200.0,16.5841,16.7754,16.575,16.7662,331200.0
2009-04-09 15:00:00,18.4,18.41,18.23,18.25,274300.0,16.7571,16.7662,16.6023,16.6205,274300.0
2009-04-09 15:30:00,18.26,18.28,18.14,18.28,859700.0,16.6296,16.6479,16.5204,16.6479,859700.0
2009-04-13 09:30:00,17.79,17.97,17.55,17.6,275800.0,16.2016,16.3655,15.983,16.0286,275800.0
2009-04-13 10:00:00,17.59,17.98,17.53,17.81,303200.0,16.0195,16.3746,15.9648,16.2198,303200.0
2009-04-13 10:30:00,17.8,17.8,17.53,17.58,289000.0,16.2107,16.2107,15.9648,16.0104,289000.0
2009-04-13 11:00:00,17.58,17.62,17.5,17.56,177000.0,16.0104,16.0468,15.9375,15.9921,177000.0
2009-04-13 11:30:00,17.55,17.56,17.42,17.52,141100.0,15.983,15.9921,15.8646,15.9557,141100.0
2009-04-13 12:00:00,17.53,17.6,17.5,17.56,143400.0,15.9648,16.0286,15.9375,15.9921,143400.0
2009-04-13 12:30:00,17.57,17.71,17.57,17.69,122700.0,16.0012,16.1287,16.0012,16.1105,122700.0
2009-04-13 13:00:00,17.7,17.77,17.63,17.71,144000.0,16.1196,16.1834,16.0559,16.1287,144000.0
2009-04-13 13:30:00,17.71,17.85,17.71,17.83,149400.0,16.1287,16.2562,16.1287,16.238,149400.0
2009-04-13 14:00:00,17.84,17.96,17.83,17.83,194700.0,16.2471,16.3564,16.238,16.238,194700.0
2009-04-13 14:30:00,17.83,17.92,17.81,17.83,151100.0,16.238,16.32,16.2198,16.238,151100.0
2009-04-13 15:00:00,17.81,17.96,17.76,17.94,288800.0,16.2198,16.3564,16.1743,16.3382,288800.0
2009-04-13 15:30:00,17.94,18.04,17.9,17.91,759900.0,16.3382,16.4293,16.3018,16.3109,759900.0
2009-04-14 09:30:00,17.86,19.0,17.86,18.54,1603600.0,16.2654,17.3036,16.2654,16.8846,1603600.0
2009-04-14 10:00:00,18.54,18.58,18.35,18.36,439700.0,16.8846,16.9211,16.7116,16.7207,439700.0
2009-04-14 10:30:00,18.35,18.65,18.33,18.64,302500.0,16.7116,16.9848,16.6934,16.9757,302500.0
2009-04-14 11:00:00,18.65,18.66,18.36,18.36,197900.0,16.9848,16.9939,16.7207,16.7207,197900.0
2009-04-14 11:30:00,18.36,18.36,18.2,18.23,182100.0,16.7207,16.7207,16.575,16.6023,182100.0
2009-04-14 12:00:00,18.23,18.29,17.96,18.17,238700.0,16.6023,16.657,16.3564,16.5477,238700.0
2009-04-14 12:30:00,18.16,18.17,17.88,17.93,194000.0,16.5386,16.5477,16.2836,16.3291,194000.0
2009-04-14 13:00:00,17.93,18.03,17.8,18.03,138900.0,16.3291,16.4202,16.2107,16.4202,138900.0
2009-04-14 13:30:00,18.03,18.06,17.9,17.99,142400.0,16.4202,16.4475,16.3018,16.3837,142400.0
2009-04-14 14:00:00,17.99,18.15,17.87,18.11,272100.0,16.3837,16.5295,16.2745,16.493,272100.0
2009-04-14 14:30:00,18.11,18.19,18.01,18.12,364900.0,16.493,16.5659,16.402,16.5021,364900.0
2009-04-14 15:00:00,18.13,18.23,18.03,18.14,447900.0,16.5112,16.6023,16.4202,16.5204,447900.0
2009-04-14 15:30:00,18.14,18.2,18.04,18.08,723800.0,16.5204,16.575,16.4293,16.4657,723800.0
2009-04-15 09:30:00,18.0,18.77,17.88,18.61,526700.0,16.3929,17.0941,16.2836,16.9484,526700.0
2009-04-15 10:00:00,18.64,18.97,18.56,18.79,651100.0,16.9757,17.2762,16.9029,17.1123,651100.0
2009-04-15 10:30:00,18.79,18.93,18.6,18.65,410700.0,17.1123,17.2398,16.9393,16.9848,410700.0
2009-04-15 11:00:00,18.66,18.8,18.49,18.54,437100.0,16.9939,17.1214,16.8391,16.8846,437100.0
2009-04-15 11:30:00,18.55,18.73,18.49,18.72,409100.0,16.8937,17.0577,16.8391,17.0486,409100.0
2009-04-15 12:00:00,18.72,18.85,18.65,18.82,244400.0,17.0486,17.167,16.9848,17.1396,244400.0
2009-04-15 12:30:00,18.82,19.11,18.81,19.0,563700.0,17.1396,17.4037,17.1305,17.3036,563700.0
2009-04-15 13:00:00,19.0,19.08,18.73,18.76,478400.0,17.3036,17.3764,17.0577,17.085,478400.0
2009-04-15 13:30:00,18.77,18.89,18.43,18.61,237700.0,17.0941,17.2034,16.7845,16.9484,237700.0
2009-04-15 14:00:00,18.59,18.74,18.31,18.33,411100.0,16.9302,17.0668,16.6752,16.6934,411100.0
2009-04-15 14:30:00,18.32,18.4,18.24,18.31,294000.0,16.6843,16.7571,16.6114,16.6752,294000.0
2009-04-15 15:00:00,18.3,18.56,18.29,18.37,713000.0,16.6661,16.9029,16.657,16.7298,713000.0
2009-04-15 15:30:00,18.37,18.61,18.36,18.57,886900.0,16.7298,16.9484,16.7207,16.912,886900.0
2009-04-16 09:30:00,18.65,18.74,18.05,18.33,344500.0,16.9848,17.0668,16.4384,16.6934,344500.0
2009-04-16 10:00:00,18.34,18.4,18.16,18.25,287200.0,16.7025,16.7571,16.5386,16.6205,287200.0
2009-04-16 10:30:00,18.26,18.35,17.9,18.08,328000.0,16.6296,16.7116,16.3018,16.4657,328000.0
2009-04-16 11:00:00,18.08,18.15,17.99,18.03,290500.0,16.4657,16.5295,16.3837,16.4202,290500.0
2009-04-16 11:30:00,18.03,18.26,18.01,18.16,575100.0,16.4202,16.6296,16.402,16.5386,575100.0
2009-04-16 12:00:00,18.16,18.34,18.1,18.11,323600.0,16.5386,16.7025,16.4839,16.493,323600.0
2009-04-16 12:30:00,18.12,18.23,18.1,18.21,240400.0,16.5021,16.6023,16.4839,16.5841,240400.0
2009-04-16 13:00:00,18.22,18.31,18.01,18.14,715300.0,16.5932,16.6752,16.402,16.5204,715300.0
2009-04-16 13:30:00,18.13,18.15,18.0,18.14,225300.0,16.5112,16.5295,16.3929,16.5204,225300.0
2009-04-16 14:00:00,18.14,18.4,18.14,18.4,570100.0,16.5204,16.7571,16.5204,16.7571,570100.0
2009-04-16 14:30:00,18.4,18.75,18.4,18.69,434500.0,16.7571,17.0759,16.7571,17.0212,434500.0
2009-04-16 15:00:00,18.69,18.8,18.57,18.7,435700.0,17.0212,17.1214,16.912,17.0304,435700.0
2009-04-16 15:30:00,18.69,18.77,18.52,18.62,731600.0,17.0212,17.0941,16.8664,16.9575,731600.0
2009-04-17 09:30:00,18.72,19.0,18.68,18.93,535100.0,17.0486,17.3036,17.0121,17.2398,535100.0
2009-04-17 10:00:00,18.95,19.0,18.82,18.91,287100.0,17.258,17.3036,17.1396,17.2216,287100.0
2009-04-17 10:30:00,18.91,18.93,18.67,18.88,197100.0,17.2216,17.2398,17.003,17.1943,197100.0
2009-04-17 11:00:00,18.88,18.9,18.79,18.86,81500.0,17.1943,17.2125,17.1123,17.1761,81500.0
2009-04-17 11:30:00,18.86,19.2,18.84,19.17,325400.0,17.1761,17.4857,17.1579,17.4584,325400.0
2009-04-17 12:00:00,19.18,19.33,19.16,19.33,289600.0,17.4675,17.6041,17.4493,17.6041,289600.0
2009-04-17 12:30:00,19.32,19.4,19.26,19.38,346700.0,17.595,17.6679,17.5404,17.6496,346700.0
2009-04-17 13:00:00,19.38,19.48,19.36,19.4,367600.0,17.6496,17.7407,17.6314,17.6679,367600.0
2009-04-17 13:30:00,19.41,19.56,19.4,19.56,248600.0,17.677,17.8136,17.6679,17.8136,248600.0
2009-04-17 14:00:00,19.56,19.62,19.51,19.54,254000.0,17.8136,17.8682,17.768,17.7954,254000.0
2009-04-17 14:30:00,19.54,19.62,19.3,19.32,318800.0,17.7954,17.8682,17.5768,17.595,318800.0
2009-04-17 15:00:00,19.32,19.69,19.31,19.68,439900.0,17.595,17.932,17.5859,17.9229,439900.0
2009-04-17 15:30:00,19.68,19.76,19.51,19.66,1272900.0,17.9229,17.9957,17.768,17.9046,1272900.0
2009-04-20 09:30:00,19.44,19.67,19.13,19.24,1142500.0,17.7043,17.9137,17.422,17.5221,1142500.0
2009-04-20 10:00:00,19.24,19.24,18.92,19.05,967400.0,17.5221,17.5221,17.2307,17.3491,967400.0
2009-04-20 10:30:00,19.05,19.07,18.93,18.96,646900.0,17.3491,17.3673,17.2398,17.2671,646900.0
2009-04-20 11:00:00,18.96,19.16,18.93,18.96,474200.0,17.2671,17.4493,17.2398,17.2671,474200.0
2009-04-20 11:30:00,18.97,19.02,18.92,18.93,461400.0,17.2762,17.3218,17.2307,17.2398,461400.0
2009-04-20 12:00:00,18.93,19.04,18.84,18.99,368200.0,17.2398,17.34,17.1579,17.2945,368200.0
2009-04-20 12:30:00,19.0,19.02,18.92,19.0,259800.0,17.3036,17.3218,17.2307,17.3036,259800.0
2009-04-20 13:00:00,19.0,19.0,18.84,18.87,265700.0,17.3036,17.3036,17.1579,17.1852,265700.0
2009-04-20 13:30:00,18.86,18.96,18.8,18.95,374100.0,17.1761,17.2671,17.1214,17.258,374100.0
2009-04-20 14:00:00,18.93,18.94,18.83,18.88,268400.0,17.2398,17.2489,17.1487,17.1943,268400.0
2009-04-20 14:30:00,18.89,18.92,18.75,18.75,349500.0,17.2034,17.2307,17.0759,17.0759,349500.0
2009-04-20 15:00:00,18.75,18.77,18.62,18.64,376200.0,17.0759,17.0941,16.9575,16.9757,376200.0
2009-04-20 15:30:00,18.64,18.87,18.64,18.76,956800.0,16.9757,17.1852,16.9757,17.085,956800.0
2009-04-21 09:30:00,18.49,19.45,18.34,18.95,530600.0,16.8391,17.7134,16.7025,17.258,530600.0
2009-04-21 10:00:00,18.95,19.02,18.64,18.72,303500.0,17.258,17.3218,16.9757,17.0486,303500.0
2009-04-21 10:30:00,18.71,19.02,18.62,19.02,216300.0,17.0395,17.3218,16.9575,17.3218,216300.0
2009-04-21 11:00:00,19.02,19.4,18.99,19.35,406500.0,17.3218,17.6679,17.2945,17.6223,406500.0
2009-04-21 11:30:00,19.36,19.58,19.35,19.46,332900.0,17.6314,17.8318,17.6223,17.7225,332900.0
2009-04-21 12:00:00,19.47,19.64,19.45,19.59,165200.0,17.7316,17.8864,17.7134,17.8409,165200.0
2009-04-21 12:30:00,19.59,19.65,19.46,19.52,190200.0,17.8409,17.8955,17.7225,17.7771,190200.0
2009-04-21 13:00:00,19.52,19.66,19.49,19.52,246000.0,17.7771,17.9046,17.7498,17.7771,246000.0
2009-04-21 13:30:00,19.52,19.65,19.49,19.64,279500.0,17.7771,17.8955,17.7498,17.8864,279500.0
2009-04-21 14:00:00,19.64,19.74,19.49,19.64,366800.0,17.8864,17.9775,17.7498,17.8864,366800.0
2009-04-21 14:30:00,19.65,19.75,19.57,19.58,343400.0,17.8955,17.9866,17.8227,17.8318,343400.0
2009-04-21 15:00:00,19.6,19.84,19.58,19.61,584500.0,17.85,18.0686,17.8318,17.8591,584500.0
2009-04-21 15:30:00,19.62,19.73,19.5,19.72,628600.0,17.8682,17.9684,17.7589,17.9593,628600.0
2009-04-22 09:30:00,19.19,19.9,19.19,19.87,311400.0,17.4766,18.1232,17.4766,18.0959,311400.0
2009-04-22 10:00:00,19.86,20.8,19.83,20.73,753600.0,18.0868,18.9429,18.0595,18.8791,753600.0
2009-04-22 10:30:00,20.73,20.8,20.45,20.46,432300.0,18.8791,18.9429,18.6241,18.6332,432300.0
2009-04-22 11:00:00,20.47,20.75,20.45,20.72,321200.0,18.6423,18.8973,18.6241,18.87,321200.0
2009-04-22 11:30:00,20.73,20.95,20.72,20.95,286000.0,18.8791,19.0795,18.87,19.0795,286000.0
2009-04-22 12:00:00,20.92,20.94,20.63,20.63,390200.0,19.0521,19.0704,18.788,18.788,390200.0
2009-04-22 12:30:00,20.62,20.62,20.1,20.3,472900.0,18.7789,18.7789,18.3054,18.4875,472900.0
2009-04-22 13:00:00,20.29,20.57,20.17,20.55,263300.0,18.4784,18.7334,18.3691,18.7152,263300.0
2009-04-22 13:30:00,20.55,20.58,20.08,20.12,1083500.0,18.7152,18.7425,18.2871,18.3236,1083500.0
2009-04-22 14:00:00,20.13,20.4,20.1,20.34,477100.0,18.3327,18.5786,18.3054,18.5239,477100.0
2009-04-22 14:30:00,20.35,20.72,20.35,20.43,482200.0,18.533,18.87,18.533,18.6059,482200.0
2009-04-22 15:00:00,20.44,20.58,20.21,20.24,931000.0,18.615,18.7425,18.4055,18.4329,931000.0
2009-04-22 15:30:00,20.24,20.35,19.72,19.75,1298000.0,18.4329,18.533,17.9593,17.9866,1298000.0
2009-04-23 09:30:00,19.86,20.77,19.86,20.35,1078700.0,18.0868,18.9155,18.0868,18.533,1078700.0
2009-04-23 10:00:00,20.35,20.35,19.59,20.14,919700.0,18.533,18.533,17.8409,18.3418,919700.0
2009-04-23 10:30:00,20.14,20.3,19.65,19.68,538400.0,18.3418,18.4875,17.8955,17.9229,538400.0
2009-04-23 11:00:00,19.68,19.73,19.32,19.4,475000.0,17.9229,17.9684,17.595,17.6679,475000.0
2009-04-23 11:30:00,19.39,19.49,19.21,19.47,309000.0,17.6587,17.7498,17.4948,17.7316,309000.0
2009-04-23 12:00:00,19.46,19.75,19.37,19.75,204800.0,17.7225,17.9866,17.6405,17.9866,204800.0
2009-04-23 12:30:00,19.75,19.96,19.63,19.89,302100.0,17.9866,18.1779,17.8773,18.1141,302100.0
2009-04-23 13:00:00,19.89,20.0,19.77,19.84,258100.0,18.1141,18.2143,18.0048,18.0686,258100.0
2009-04-23 13:30:00,19.83,19.86,19.55,19.7,196100.0,18.0595,18.0868,17.8045,17.9411,196100.0
2009-04-23 14:00:00,19.69,19.88,19.53,19.84,257700.0,17.932,18.105,17.7862,18.0686,257700.0
2009-04-23 14:30:00,19.84,20.15,19.82,19.93,477000.0,18.0686,18.3509,18.0504,18.1505,477000.0
2009-04-23 15:00:00,19.93,20.04,19.77,19.98,585000.0,18.1505,18.2507,18.0048,18.1961,585000.0
2009-04-23 15:30:00,19.97,20.38,19.86,20.32,855300.0,18.187,18.5604,18.0868,18.5057,855300.0
2009-04-24 09:30:00,19.77,20.49,19.77,20.18,606600.0,18.0048,18.6605,18.0048,18.3782,606600.0
2009-04-24 10:00:00,20.18,20.64,19.8,19.98,1409000.0,18.3782,18.7971,18.0321,18.1961,1409000.0
2009-04-24 10:30:00,19.98,20.07,19.85,20.03,514600.0,18.1961,18.278,18.0777,18.2416,514600.0
2009-04-24 11:00:00,20.03,20.5,20.02,20.5,434000.0,18.2416,18.6696,18.2325,18.6696,434000.0
2009-04-24 11:30:00,20.5,20.71,20.49,20.65,385200.0,18.6696,18.8609,18.6605,18.8062,385200.0
2009-04-24 12:00:00,20.66,20.67,20.35,20.41,310400.0,18.8154,18.8245,18.533,18.5877,310400.0
2009-04-24 12:30:00,20.41,20.69,20.41,20.63,233600.0,18.5877,18.8427,18.5877,18.788,233600.0
2009-04-24 13:00:00,20.63,20.77,20.57,20.71,264100.0,18.788,18.9155,18.7334,18.8609,264100.0
2009-04-24 13:30:00,20.71,20.73,20.53,20.67,354200.0,18.8609,18.8791,18.697,18.8245,354200.0
2009-04-24 14:00:00,20.68,20.74,20.22,20.55,609700.0,18.8336,18.8882,18.4146,18.7152,609700.0
2009-04-24 14:30:00,20.57,20.88,20.53,20.85,356600.0,18.7334,19.0157,18.697,18.9884,356600.0
2009-04-24 15:00:00,20.85,20.88,20.58,20.63,567500.0,18.9884,19.0157,18.7425,18.788,567500.0
2009-04-24 15:30:00,20.64,20.8,20.46,20.57,985300.0,18.7971,18.9429,18.6332,18.7334,985300.0
2009-04-27 09:30:00,20.25,20.42,20.03,20.27,461500.0,18.442,18.5968,18.2416,18.4602,461500.0
2009-04-27 10:00:00,20.28,20.6,20.08,20.52,445900.0,18.4693,18.7607,18.2871,18.6879,445900.0
2009-04-27 10:30:00,20.5,21.07,20.44,21.02,523200.0,18.6696,19.1887,18.615,19.1432,523200.0
2009-04-27 11:00:00,21.02,21.1,20.79,20.95,316300.0,19.1432,19.2161,18.9337,19.0795,316300.0
2009-04-27 11:30:00,20.97,20.98,20.69,20.74,190100.0,19.0977,19.1068,18.8427,18.8882,190100.0
2009-04-27 12:00:00,20.74,20.89,20.63,20.66,165800.0,18.8882,19.0248,18.788,18.8154,165800.0
2009-04-27 12:30:00,20.66,20.7,20.29,20.43,204000.0,18.8154,18.8518,18.4784,18.6059,204000.0
2009-04-27 13:00:00,20.43,20.44,20.04,20.1,223800.0,18.6059,18.615,18.2507,18.3054,223800.0
2009-04-27 13:30:00,20.11,20.15,20.0,20.09,172500.0,18.3145,18.3509,18.2143,18.2962,172500.0
2009-04-27 14:00:00,20.08,20.23,20.0,20.22,275800.0,18.2871,18.4237,18.2143,18.4146,275800.0
2009-04-27 14:30:00,20.23,20.35,20.17,20.25,224800.0,18.4237,18.533,18.3691,18.442,224800.0
2009-04-27 15:00:00,20.22,20.37,20.04,20.35,533600.0,18.4146,18.5512,18.2507,18.533,533600.0
2009-04-27 15:30:00,20.34,20.6,20.28,20.37,1024200.0,18.5239,18.7607,18.4693,18.5512,1024200.0
2009-04-28 09:30:00,19.93,20.24,19.74,20.06,450300.0,18.1505,18.4329,17.9775,18.2689,450300.0
2009-04-28 10:00:00,20.07,20.55,20.07,20.37,627000.0,18.278,18.7152,18.278,18.5512,627000.0
2009-04-28 10:30:00,20.37,20.45,20.04,20.1,308300.0,18.5512,18.6241,18.2507,18.3054,308300.0
2009-04-28 11:00:00,20.09,20.27,20.04,20.15,267400.0,18.2962,18.4602,18.2507,18.3509,267400.0
2009-04-28 11:30:00,20.16,20.17,19.8,20.0,275400.0,18.36,18.3691,18.0321,18.2143,275400.0
2009-04-28 12:00:00,20.0,20.23,19.98,20.09,154000.0,18.2143,18.4237,18.1961,18.2962,154000.0
2009-04-28 12:30:00,20.11,20.29,20.09,20.19,99300.0,18.3145,18.4784,18.2962,18.3873,99300.0
2009-04-28 13:00:00,20.19,20.3,20.08,20.15,107600.0,18.3873,18.4875,18.2871,18.3509,107600.0
2009-04-28 13:30:00,20.14,20.28,20.07,20.1,188300.0,18.3418,18.4693,18.278,18.3054,188300.0
2009-04-28 14:00:00,20.1,20.34,20.1,20.29,297500.0,18.3054,18.5239,18.3054,18.4784,297500.0
2009-04-28 14:30:00,20.3,20.46,20.3,20.42,292700.0,18.4875,18.6332,18.4875,18.5968,292700.0
2009-04-28 15:00:00,20.42,20.52,20.24,20.24,594800.0,18.5968,18.6879,18.4329,18.4329,594800.0
2009-04-28 15:30:00,20.23,20.33,20.08,20.18,544800.0,18.4237,18.5148,18.2871,18.3782,544800.0
2009-04-29 09:30:00,20.69,20.76,20.16,20.66,319700.0,18.8427,18.9064,18.36,18.8154,319700.0
2009-04-29 10:00:00,20.67,20.91,20.65,20.87,326200.0,18.8245,19.043,18.8062,19.0066,326200.0
2009-04-29 10:30:00,20.87,20.97,20.78,20.87,274800.0,19.0066,19.0977,18.9246,19.0066,274800.0
2009-04-29 11:00:00,20.89,21.19,20.8,21.18,414500.0,19.0248,19.298,18.9429,19.2889,414500.0
2009-04-29 11:30:00,21.19,21.22,21.03,21.07,256100.0,19.298,19.3254,19.1523,19.1887,256100.0
2009-04-29 12:00:00,21.07,21.1,20.92,21.04,204400.0,19.1887,19.2161,19.0521,19.1614,204400.0
2009-04-29 12:30:00,21.05,21.17,20.91,21.06,145500.0,19.1705,19.2798,19.043,19.1796,145500.0
2009-04-29 13:00:00,21.05,21.25,21.01,21.21,194300.0,19.1705,19.3527,19.1341,19.3162,194300.0
2009-04-29 13:30:00,21.23,21.24,21.11,21.13,124600.0,19.3345,19.3436,19.2252,19.2434,124600.0
2009-04-29 14:00:00,21.12,21.2,20.76,21.04,340500.0,19.2343,19.3071,18.9064,19.1614,340500.0
2009-04-29 14:30:00,21.05,21.25,20.92,21.04,364700.0,19.1705,19.3527,19.0521,19.1614,364700.0
2009-04-29 15:00:00,21.03,21.11,20.59,20.64,433800.0,19.1523,19.2252,18.7516,18.7971,433800.0
2009-04-29 15:30:00,20.64,20.9,20.55,20.77,683000.0,18.7971,19.0339,18.7152,18.9155,683000.0
2009-04-30 09:30:00,21.09,21.3,20.4,20.44,560600.0,19.207,19.3982,18.5786,18.615,560600.0
2009-04-30 10:00:00,20.43,20.94,20.43,20.55,572900.0,18.6059,19.0704,18.6059,18.7152,572900.0
2009-04-30 10:30:00,20.57,20.67,20.33,20.57,295400.0,18.7334,18.8245,18.5148,18.7334,295400.0
2009-04-30 11:00:00,20.57,20.8,20.37,20.79,286900.0,18.7334,18.9429,18.5512,18.9337,286900.0
2009-04-30 11:30:00,20.79,20.85,20.61,20.66,226500.0,18.9337,18.9884,18.7698,18.8154,226500.0
2009-04-30 12:00:00,20.66,20.84,20.55,20.84,177500.0,18.8154,18.9793,18.7152,18.9793,177500.0
2009-04-30 12:30:00,20.84,20.85,20.31,20.43,233900.0,18.9793,18.9884,18.4966,18.6059,233900.0
2009-04-30 13:00:00,20.43,20.45,20.12,20.25,276100.0,18.6059,18.6241,18.3236,18.442,276100.0
2009-04-30 13:30:00,20.24,20.38,20.2,20.27,211900.0,18.4329,18.5604,18.3964,18.4602,211900.0
2009-04-30 14:00:00,20.27,20.47,20.21,20.4,284100.0,18.4602,18.6423,18.4055,18.5786,284100.0
2009-04-30 14:30:00,20.4,20.5,20.33,20.49,359300.0,18.5786,18.6696,18.5148,18.6605,359300.0
2009-04-30 15:00:00,20.49,20.5,20.08,20.16,498900.0,18.6605,18.6696,18.2871,18.36,498900.0
2009-04-30 15:30:00,20.15,20.44,20.14,20.25,834400.0,18.3509,18.615,18.3418,18.442,834400.0
2009-05-01 09:30:00,20.22,20.44,19.88,20.08,256600.0,18.4146,18.615,18.105,18.2871,256600.0
2009-05-01 10:00:00,20.08,20.16,19.66,19.67,301900.0,18.2871,18.36,17.9046,17.9137,301900.0
2009-05-01 10:30:00,19.68,19.89,19.65,19.66,215700.0,17.9229,18.1141,17.8955,17.9046,215700.0
2009-05-01 11:00:00,19.67,19.85,19.62,19.73,158900.0,17.9137,18.0777,17.8682,17.9684,158900.0
2009-05-01 11:30:00,19.73,19.75,19.57,19.58,147200.0,17.9684,17.9866,17.8227,17.8318,147200.0
2009-05-01 12:00:00,19.59,19.72,19.55,19.56,157900.0,17.8409,17.9593,17.8045,17.8136,157900.0
2009-05-01 12:30:00,19.55,19.7,19.51,19.67,265400.0,17.8045,17.9411,17.768,17.9137,265400.0
2009-05-01 13:00:00,19.67,19.74,19.59,19.72,180800.0,17.9137,17.9775,17.8409,17.9593,180800.0
2009-05-01 13:30:00,19.72,19.9,19.69,19.78,160500.0,17.9593,18.1232,17.932,18.0139,160500.0
2009-05-01 14:00:00,19.77,19.81,19.66,19.69,209400.0,18.0048,18.0412,17.9046,17.932,209400.0
2009-05-01 14:30:00,19.69,19.7,19.52,19.54,135500.0,17.932,17.9411,17.7771,17.7954,135500.0
2009-05-01 15:00:00,19.53,19.64,19.38,19.4,292200.0,17.7862,17.8864,17.6496,17.6679,292200.0
2009-05-01 15:30:00,19.39,19.55,19.27,19.47,651100.0,17.6587,17.8045,17.5495,17.7316,651100.0
2009-05-04 09:30:00,19.62,19.87,19.47,19.76,477200.0,17.8682,18.0959,17.7316,17.9957,477200.0
2009-05-04 10:00:00,19.76,20.39,19.75,20.26,1119300.0,17.9957,18.5695,17.9866,18.4511,1119300.0
2009-05-04 10:30:00,20.26,20.4,20.24,20.35,315500.0,18.4511,18.5786,18.4329,18.533,315500.0
2009-05-04 11:00:00,20.35,20.57,20.25,20.35,316300.0,18.533,18.7334,18.442,18.533,316300.0
2009-05-04 11:30:00,20.35,20.4,20.17,20.19,200000.0,18.533,18.5786,18.3691,18.3873,200000.0
2009-05-04 12:00:00,20.2,20.37,20.08,20.13,242400.0,18.3964,18.5512,18.2871,18.3327,242400.0
2009-05-04 12:30:00,20.14,20.32,20.14,20.31,160500.0,18.3418,18.5057,18.3418,18.4966,160500.0
2009-05-04 13:00:00,20.31,20.51,20.29,20.43,128500.0,18.4966,18.6787,18.4784,18.6059,128500.0
2009-05-04 13:30:00,20.44,20.58,20.44,20.55,175000.0,18.615,18.7425,18.615,18.7152,175000.0
2009-05-04 14:00:00,20.55,20.63,20.41,20.6,175400.0,18.7152,18.788,18.5877,18.7607,175400.0
2009-05-04 14:30:00,20.61,20.65,20.46,20.5,323000.0,18.7698,18.8062,18.6332,18.6696,323000.0
2009-05-04 15:00:00,20.5,20.71,20.5,20.57,418400.0,18.6696,18.8609,18.6696,18.7334,418400.0
2009-05-04 15:30:00,20.56,20.74,20.45,20.7,562300.0,18.7243,18.8882,18.6241,18.8518,562300.0
2009-05-05 09:30:00,20.64,21.09,20.44,20.49,498100.0,18.7971,19.207,18.615,18.6605,498100.0
2009-05-05 10:00:00,20.5,20.89,20.43,20.76,354300.0,18.6696,19.0248,18.6059,18.9064,354300.0
2009-05-05 10:30:00,20.78,20.78,20.35,20.38,204500.0,18.9246,18.9246,18.533,18.5604,204500.0
2009-05-05 11:00:00,20.37,20.43,20.17,20.29,278700.0,18.5512,18.6059,18.3691,18.4784,278700.0
2009-05-05 11:30:00,20.3,20.56,20.3,20.42,118900.0,18.4875,18.7243,18.4875,18.5968,118900.0
2009-05-05 12:00:00,20.42,20.59,20.39,20.56,88100.0,18.5968,18.7516,18.5695,18.7243,88100.0
2009-05-05 12:30:00,20.55,20.56,20.29,20.37,94800.0,18.7152,18.7243,18.4784,18.5512,94800.0
2009-05-05 13:00:00,20.35,20.45,20.27,20.31,117300.0,18.533,18.6241,18.4602,18.4966,117300.0
2009-05-05 13:30:00,20.29,20.31,20.18,20.21,150900.0,18.4784,18.4966,18.3782,18.4055,150900.0
2009-05-05 14:00:00,20.23,20.35,20.14,20.15,146200.0,18.4237,18.533,18.3418,18.3509,146200.0
2009-05-05 14:30:00,20.14,20.41,20.13,20.3,179100.0,18.3418,18.5877,18.3327,18.4875,179100.0
2009-05-05 15:00:00,20.3,20.71,20.26,20.63,559500.0,18.4875,18.8609,18.4511,18.788,559500.0
2009-05-05 15:30:00,20.63,21.01,20.63,20.97,1398200.0,18.788,19.1341,18.788,19.0977,1398200.0
2009-05-06 09:30:00,21.33,21.45,20.39,20.42,516600.0,19.4255,19.5348,18.5695,18.5968,516600.0
2009-05-06 10:00:00,20.43,20.45,19.86,19.89,428900.0,18.6059,18.6241,18.0868,18.1141,428900.0
2009-05-06 10:30:00,19.89,19.98,19.69,19.97,365300.0,18.1141,18.1961,17.932,18.187,365300.0
2009-05-06 11:00:00,19.96,20.03,19.76,19.82,230400.0,18.1779,18.2416,17.9957,18.0504,230400.0
2009-05-06 11:30:00,19.81,19.91,19.72,19.91,184900.0,18.0412,18.1323,17.9593,18.1323,184900.0
2009-05-06 12:00:00,19.91,20.2,19.88,20.19,345500.0,18.1323,18.3964,18.105,18.3873,345500.0
2009-05-06 12:30:00,20.18,20.22,20.04,20.06,140800.0,18.3782,18.4146,18.2507,18.2689,140800.0
2009-05-06 13:00:00,20.06,20.1,19.9,19.9,178100.0,18.2689,18.3054,18.1232,18.1232,178100.0
2009-05-06 13:30:00,19.9,20.16,19.87,20.15,201200.0,18.1232,18.36,18.0959,18.3509,201200.0
2009-05-06 14:00:00,20.15,20.27,20.13,20.24,316100.0,18.3509,18.4602,18.3327,18.4329,316100.0
2009-05-06 14:30:00,20.25,20.49,20.13,20.36,709900.0,18.442,18.6605,18.3327,18.5421,709900.0
2009-05-06 15:00:00,20.37,20.5,20.34,20.46,774800.0,18.5512,18.6696,18.5239,18.6332,774800.0
2009-05-06 15:30:00,20.46,20.62,20.4,20.58,1082300.0,18.6332,18.7789,18.5786,18.7425,1082300.0
2009-05-07 09:30:00,20.71,20.85,20.01,20.13,505000.0,18.8609,18.9884,18.2234,18.3327,505000.0
2009-05-07 10:00:00,20.13,20.37,20.06,20.08,640800.0,18.3327,18.5512,18.2689,18.2871,640800.0
2009-05-07 10:30:00,20.06,20.15,19.96,20.03,411700.0,18.2689,18.3509,18.1779,18.2416,411700.0
2009-05-07 11:00:00,20.04,20.07,19.76,19.81,331500.0,18.2507,18.278,17.9957,18.0412,331500.0
2009-05-07 11:30:00,19.81,20.09,19.76,20.09,235100.0,18.0412,18.2962,17.9957,18.2962,235100.0
2009-05-07 12:00:00,20.08,20.09,19.91,19.94,207800.0,18.2871,18.2962,18.1323,18.1596,207800.0
2009-05-07 12:30:00,19.95,20.16,19.91,20.11,223500.0,18.1687,18.36,18.1323,18.3145,223500.0
2009-05-07 13:00:00,20.12,20.13,19.75,19.78,448900.0,18.3236,18.3327,17.9866,18.0139,448900.0
2009-05-07 13:30:00,19.78,19.81,19.58,19.78,264300.0,18.0139,18.0412,17.8318,18.0139,264300.0
2009-05-07 14:00:00,19.78,19.81,19.61,19.76,386200.0,18.0139,18.0412,17.8591,17.9957,386200.0
2009-05-07 14:30:00,19.75,19.8,19.6,19.73,528700.0,17.9866,18.0321,17.85,17.9684,528700.0
2009-05-07 15:00:00,19.73,19.93,19.64,19.87,524800.0,17.9684,18.1505,17.8864,18.0959,524800.0
2009-05-07 15:30:00,19.87,19.88,19.65,19.76,958400.0,18.0959,18.105,17.8955,17.9957,958400.0
2009-05-08 09:30:00,20.12,20.32,19.89,19.92,314500.0,18.3236,18.5057,18.1141,18.1414,314500.0
2009-05-08 10:00:00,19.91,19.96,19.53,19.66,442600.0,18.1323,18.1779,17.7862,17.9046,442600.0
2009-05-08 10:30:00,19.65,19.93,19.6,19.8,352500.0,17.8955,18.1505,17.85,18.0321,352500.0
2009-05-08 11:00:00,19.81,20.01,19.81,19.98,234500.0,18.0412,18.2234,18.0412,18.1961,234500.0
2009-05-08 11:30:00,19.98,20.19,19.96,20.19,308900.0,18.1961,18.3873,18.1779,18.3873,308900.0
2009-05-08 12:00:00,20.19,20.49,20.18,20.31,308900.0,18.3873,18.6605,18.3782,18.4966,308900.0
2009-05-08 12:30:00,20.32,20.47,20.25,20.44,275700.0,18.5057,18.6423,18.442,18.615,275700.0
2009-05-08 13:00:00,20.45,20.65,20.45,20.5,492000.0,18.6241,18.8062,18.6241,18.6696,492000.0
2009-05-08 13:30:00,20.51,20.59,20.44,20.52,320900.0,18.6787,18.7516,18.615,18.6879,320900.0
2009-05-08 14:00:00,20.51,20.7,20.5,20.64,253400.0,18.6787,18.8518,18.6696,18.7971,253400.0
2009-05-08 14:30:00,20.64,20.76,20.63,20.67,299100.0,18.7971,18.9064,18.788,18.8245,299100.0
2009-05-08 15:00:00,20.67,20.68,20.42,20.57,352800.0,18.8245,18.8336,18.5968,18.7334,352800.0
2009-05-08 15:30:00,20.57,20.63,20.47,20.6,622200.0,18.7334,18.788,18.6423,18.7607,622200.0
2009-05-11 09:30:00,20.25,20.43,19.88,19.95,358400.0,18.442,18.6059,18.105,18.1687,358400.0
2009-05-11 10:00:00,19.95,20.33,19.91,20.24,230900.0,18.1687,18.5148,18.1323,18.4329,230900.0
2009-05-11 10:30:00,20.25,20.72,20.11,20.52,294200.0,18.442,18.87,18.3145,18.6879,294200.0
2009-05-11 11:00:00,20.53,20.71,20.43,20.58,169200.0,18.697,18.8609,18.6059,18.7425,169200.0
2009-05-11 11:30:00,20.59,20.6,20.36,20.36,96200.0,18.7516,18.7607,18.5421,18.5421,96200.0
2009-05-11 12:00:00,20.35,20.45,20.31,20.4,113500.0,18.533,18.6241,18.4966,18.5786,113500.0
2009-05-11 12:30:00,20.4,20.43,20.25,20.29,122900.0,18.5786,18.6059,18.442,18.4784,122900.0
2009-05-11 13:00:00,20.29,20.49,20.21,20.4,148000.0,18.4784,18.6605,18.4055,18.5786,148000.0
2009-05-11 13:30:00,20.41,20.62,20.38,20.5,172300.0,18.5877,18.7789,18.5604,18.6696,172300.0
2009-05-11 14:00:00,20.52,20.52,20.38,20.46,196000.0,18.6879,18.6879,18.5604,18.6332,196000.0
2009-05-11 14:30:00,20.46,20.52,20.35,20.41,224600.0,18.6332,18.6879,18.533,18.5877,224600.0
2009-05-11 15:00:00,20.41,20.48,20.3,20.4,273200.0,18.5877,18.6514,18.4875,18.5786,273200.0
2009-05-11 15:30:00,20.39,20.4,20.21,20.28,466700.0,18.5695,18.5786,18.4055,18.4693,466700.0
2009-05-12 09:30:00,20.46,20.56,19.72,19.93,298900.0,18.6332,18.7243,17.9593,18.1505,298900.0
2009-05-12 10:00:00,19.91,19.93,19.64,19.81,313700.0,18.1323,18.1505,17.8864,18.0412,313700.0
2009-05-12 10:30:00,19.79,19.88,19.7,19.88,178800.0,18.023,18.105,17.9411,18.105,178800.0
2009-05-12 11:00:00,19.89,20.0,19.77,19.87,136400.0,18.1141,18.2143,18.0048,18.0959,136400.0
2009-05-12 11:30:00,19.88,19.93,19.65,19.7,113900.0,18.105,18.1505,17.8955,17.9411,113900.0
2009-05-12 12:00:00,19.71,19.72,19.53,19.6,176400.0,17.9502,17.9593,17.7862,17.85,176400.0
2009-05-12 12:30:00,19.61,19.61,19.47,19.47,155900.0,17.8591,17.8591,17.7316,17.7316,155900.0
2009-05-12 13:00:00,19.48,19.55,19.45,19.5,128500.0,17.7407,17.8045,17.7134,17.7589,128500.0
2009-05-12 13:30:00,19.5,19.68,19.48,19.53,134500.0,17.7589,17.9229,17.7407,17.7862,134500.0
2009-05-12 14:00:00,19.53,19.68,19.52,19.56,133100.0,17.7862,17.9229,17.7771,17.8136,133100.0
2009-05-12 14:30:00,19.56,19.88,19.54,19.82,218700.0,17.8136,18.105,17.7954,18.0504,218700.0
2009-05-12 15:00:00,19.83,20.01,19.74,19.93,284600.0,18.0595,18.2234,17.9775,18.1505,284600.0
2009-05-12 15:30:00,19.93,19.95,19.75,19.82,458000.0,18.1505,18.1687,17.9866,18.0504,458000.0
2009-05-13 09:30:00,19.38,19.55,19.1,19.15,330900.0,17.6496,17.8045,17.3946,17.4402,330900.0
2009-05-13 10:00:00,19.14,19.3,18.95,19.18,591200.0,17.4311,17.5768,17.258,17.4675,591200.0
2009-05-13 10:30:00,19.18,19.21,18.97,19.02,302600.0,17.4675,17.4948,17.2762,17.3218,302600.0
2009-05-13 11:00:00,19.01,19.05,18.83,18.95,268400.0,17.3127,17.3491,17.1487,17.258,268400.0
2009-05-13 11:30:00,18.95,18.95,18.79,18.79,156300.0,17.258,17.258,17.1123,17.1123,156300.0
2009-05-13 12:00:00,18.78,18.84,18.77,18.81,189400.0,17.1032,17.1579,17.0941,17.1305,189400.0
2009-05-13 12:30:00,18.81,18.82,18.58,18.6,165300.0,17.1305,17.1396,16.9211,16.9393,165300.0
2009-05-13 13:00:00,18.6,18.73,18.6,18.65,163500.0,16.9393,17.0577,16.9393,16.9848,163500.0
2009-05-13 13:30:00,18.65,18.82,18.6,18.76,170400.0,16.9848,17.1396,16.9393,17.085,170400.0
2009-05-13 14:00:00,18.77,18.79,18.6,18.66,217800.0,17.0941,17.1123,16.9393,16.9939,217800.0
2009-05-13 14:30:00,18.65,18.75,18.59,18.75,209900.0,16.9848,17.0759,16.9302,17.0759,209900.0
2009-05-13 15:00:00,18.75,18.76,18.55,18.61,261800.0,17.0759,17.085,16.8937,16.9484,261800.0
2009-05-13 15:30:00,18.61,18.77,18.57,18.66,574500.0,16.9484,17.0941,16.912,16.9939,574500.0
2009-05-14 09:30:00,18.7,19.32,18.34,18.59,364900.0,17.0304,17.595,16.7025,16.9302,364900.0
2009-05-14 10:00:00,18.59,18.96,18.58,18.76,228200.0,16.9302,17.2671,16.9211,17.085,228200.0
2009-05-14 10:30:00,18.76,19.11,18.75,19.1,222900.0,17.085,17.4037,17.0759,17.3946,222900.0
2009-05-14 11:00:00,19.1,19.4,19.1,19.33,227000.0,17.3946,17.6679,17.3946,17.6041,227000.0
2009-05-14 11:30:00,19.32,19.39,19.14,19.23,174100.0,17.595,17.6587,17.4311,17.513,174100.0
2009-05-14 12:00:00,19.25,19.4,19.24,19.32,127000.0,17.5312,17.6679,17.5221,17.595,127000.0
2009-05-14 12:30:00,19.32,19.38,19.14,19.15,147200.0,17.595,17.6496,17.4311,17.4402,147200.0
2009-05-14 13:00:00,19.14,19.14,18.79,18.86,231300.0,17.4311,17.4311,17.1123,17.1761,231300.0
2009-05-14 13:30:00,18.85,18.93,18.78,18.8,193200.0,17.167,17.2398,17.1032,17.1214,193200.0
2009-05-14 14:00:00,18.79,18.91,18.79,18.82,185400.0,17.1123,17.2216,17.1123,17.1396,185400.0
2009-05-14 14:30:00,18.82,19.0,18.82,18.86,192200.0,17.1396,17.3036,17.1396,17.1761,192200.0
2009-05-14 15:00:00,18.86,18.94,18.75,18.76,252600.0,17.1761,17.2489,17.0759,17.085,252600.0
2009-05-14 15:30:00,18.76,18.82,18.56,18.78,700800.0,17.085,17.1396,16.9029,17.1032,700800.0
2009-05-15 09:30:00,18.64,19.36,18.51,19.12,472700.0,16.9757,17.6314,16.8573,17.4129,472700.0
2009-05-15 10:00:00,19.12,19.16,18.8,18.94,396800.0,17.4129,17.4493,17.1214,17.2489,396800.0
2009-05-15 10:30:00,18.94,19.16,18.87,18.99,181500.0,17.2489,17.4493,17.1852,17.2945,181500.0
2009-05-15 11:00:00,18.99,19.01,18.85,18.91,144400.0,17.2945,17.3127,17.167,17.2216,144400.0
2009-05-15 11:30:00,18.91,18.91,18.48,18.49,237900.0,17.2216,17.2216,16.83,16.8391,237900.0
2009-05-15 12:00:00,18.5,18.71,18.45,18.65,199400.0,16.8482,17.0395,16.8027,16.9848,199400.0
2009-05-15 12:30:00,18.65,18.68,18.56,18.62,157100.0,16.9848,17.0121,16.9029,16.9575,157100.0
2009-05-15 13:00:00,18.62,18.73,18.56,18.58,168500.0,16.9575,17.0577,16.9029,16.9211,168500.0
2009-05-15 13:30:00,18.58,18.6,18.46,18.52,239400.0,16.9211,16.9393,16.8118,16.8664,239400.0
2009-05-15 14:00:00,18.52,18.66,18.46,18.62,188100.0,16.8664,16.9939,16.8118,16.9575,188100.0
2009-05-15 14:30:00,18.63,18.67,18.41,18.43,178700.0,16.9666,17.003,16.7662,16.7845,178700.0
2009-05-15 15:00:00,18.44,18.62,18.36,18.58,364600.0,16.7936,16.9575,16.7207,16.9211,364600.0
2009-05-15 15:30:00,18.58,18.6,18.45,18.56,524200.0,16.9211,16.9393,16.8027,16.9029,524200.0
2009-05-18 09:30:00,19.03,19.25,18.84,19.08,600100.0,17.3309,17.5312,17.1579,17.3764,600100.0
2009-05-18 10:00:00,19.09,19.25,18.97,19.2,563400.0,17.3855,17.5312,17.2762,17.4857,563400.0
2009-05-18 10:30:00,19.2,19.48,19.18,19.45,332200.0,17.4857,17.7407,17.4675,17.7134,332200.0
2009-05-18 11:00:00,19.46,19.51,19.31,19.38,200400.0,17.7225,17.768,17.5859,17.6496,200400.0
2009-05-18 11:30:00,19.38,19.43,19.23,19.23,228500.0,17.6496,17.6952,17.513,17.513,228500.0
2009-05-18 12:00:00,19.25,19.48,19.21,19.45,204800.0,17.5312,17.7407,17.4948,17.7134,204800.0
2009-05-18 12:30:00,19.45,19.56,19.39,19.43,318000.0,17.7134,17.8136,17.6587,17.6952,318000.0
2009-05-18 13:00:00,19.44,19.48,19.26,19.37,195500.0,17.7043,17.7407,17.5404,17.6405,195500.0
2009-05-18 13:30:00,19.38,19.4,19.29,19.33,167600.0,17.6496,17.6679,17.5677,17.6041,167600.0
2009-05-18 14:00:00,19.33,19.44,19.3,19.33,193100.0,17.6041,17.7043,17.5768,17.6041,193100.0
2009-05-18 14:30:00,19.33,19.58,19.33,19.56,240700.0,17.6041,17.8318,17.6041,17.8136,240700.0
2009-05-18 15:00:00,19.56,19.59,19.5,19.53,323600.0,17.8136,17.8409,17.7589,17.7862,323600.0
2009-05-18 15:30:00,19.53,19.69,19.45,19.62,944700.0,17.7862,17.932,17.7134,17.8682,944700.0
2009-05-19 09:30:00,19.3,19.94,18.94,19.15,684100.0,17.5768,18.1596,17.2489,17.4402,684100.0
2009-05-19 10:00:00,19.13,19.41,18.93,19.36,420800.0,17.422,17.677,17.2398,17.6314,420800.0
2009-05-19 10:30:00,19.37,19.48,19.16,19.48,522700.0,17.6405,17.7407,17.4493,17.7407,522700.0
2009-05-19 11:00:00,19.48,19.64,19.43,19.64,361900.0,17.7407,17.8864,17.6952,17.8864,361900.0
2009-05-19 11:30:00,19.64,19.72,19.53,19.65,225700.0,17.8864,17.9593,17.7862,17.8955,225700.0
2009-05-19 12:00:00,19.65,19.87,19.64,19.85,168000.0,17.8955,18.0959,17.8864,18.0777,168000.0
2009-05-19 12:30:00,19.85,19.86,19.61,19.62,242000.0,18.0777,18.0868,17.8591,17.8682,242000.0
2009-05-19 13:00:00,19.62,19.76,19.62,19.67,309400.0,17.8682,17.9957,17.8682,17.9137,309400.0
2009-05-19 13:30:00,19.67,19.72,19.53,19.58,281700.0,17.9137,17.9593,17.7862,17.8318,281700.0
2009-05-19 14:00:00,19.58,19.58,19.4,19.58,281800.0,17.8318,17.8318,17.6679,17.8318,281800.0
2009-05-19 14:30:00,19.57,19.71,19.54,19.64,264400.0,17.8227,17.9502,17.7954,17.8864,264400.0
2009-05-19 15:00:00,19.64,19.77,19.58,19.75,340500.0,17.8864,18.0048,17.8318,17.9866,340500.0
2009-05-19 15:30:00,19.74,19.78,19.43,19.5,835500.0,17.9775,18.0139,17.6952,17.7589,835500.0
2009-05-20 09:30:00,19.74,20.05,19.4,19.91,453800.0,17.9775,18.2598,17.6679,18.1323,453800.0
2009-05-20 10:00:00,19.92,20.08,19.87,20.06,534900.0,18.1414,18.2871,18.0959,18.2689,534900.0
2009-05-20 10:30:00,20.06,20.09,19.78,19.79,261600.0,18.2689,18.2962,18.0139,18.023,261600.0
2009-05-20 11:00:00,19.79,19.89,19.69,19.78,453900.0,18.023,18.1141,17.932,18.0139,453900.0
2009-05-20 11:30:00,19.78,19.87,19.54,19.64,309500.0,18.0139,18.0959,17.7954,17.8864,309500.0
2009-05-20 12:00:00,19.64,19.85,19.61,19.7,354900.0,17.8864,18.0777,17.8591,17.9411,354900.0
2009-05-20 12:30:00,19.71,19.72,19.47,19.51,255200.0,17.9502,17.9593,17.7316,17.768,255200.0
2009-05-20 13:00:00,19.51,19.57,19.3,19.37,346000.0,17.768,17.8227,17.5768,17.6405,346000.0
2009-05-20 13:30:00,19.36,19.51,19.28,19.41,378300.0,17.6314,17.768,17.5586,17.677,378300.0
2009-05-20 14:00:00,19.4,19.4,19.17,19.28,477300.0,17.6679,17.6679,17.4584,17.5586,477300.0
2009-05-20 14:30:00,19.28,19.43,19.12,19.3,420000.0,17.5586,17.6952,17.4129,17.5768,420000.0
2009-05-20 15:00:00,19.29,19.3,19.04,19.08,370400.0,17.5677,17.5768,17.34,17.3764,370400.0
2009-05-20 15:30:00,19.08,19.13,18.88,18.98,739000.0,17.3764,17.422,17.1943,17.2854,739000.0
2009-05-21 09:30:00,18.75,18.93,18.47,18.47,365700.0,17.0759,17.2398,16.8209,16.8209,365700.0
2009-05-21 10:00:00,18.47,18.63,18.27,18.31,726200.0,16.8209,16.9666,16.6387,16.6752,726200.0
2009-05-21 10:30:00,18.31,18.45,18.27,18.3,253400.0,16.6752,16.8027,16.6387,16.6661,253400.0
2009-05-21 11:00:00,18.31,18.36,18.21,18.34,250600.0,16.6752,16.7207,16.5841,16.7025,250600.0
2009-05-21 11:30:00,18.34,18.62,18.33,18.58,236800.0,16.7025,16.9575,16.6934,16.9211,236800.0
2009-05-21 12:00:00,18.58,18.61,18.29,18.3,222800.0,16.9211,16.9484,16.657,16.6661,222800.0
2009-05-21 12:30:00,18.3,18.45,18.25,18.28,264900.0,16.6661,16.8027,16.6205,16.6479,264900.0
2009-05-21 13:00:00,18.28,18.43,18.2,18.22,185900.0,16.6479,16.7845,16.575,16.5932,185900.0
2009-05-21 13:30:00,18.23,18.27,18.12,18.13,192100.0,16.6023,16.6387,16.5021,16.5112,192100.0
2009-05-21 14:00:00,18.13,18.19,18.02,18.13,312900.0,16.5112,16.5659,16.4111,16.5112,312900.0
2009-05-21 14:30:00,18.12,18.17,18.02,18.13,217200.0,16.5021,16.5477,16.4111,16.5112,217200.0
2009-05-21 15:00:00,18.13,18.19,18.02,18.07,228800.0,16.5112,16.5659,16.4111,16.4566,228800.0
2009-05-21 15:30:00,18.07,18.28,18.07,18.24,553500.0,16.4566,16.6479,16.4566,16.6114,553500.0
2009-05-22 09:30:00,18.29,18.32,17.78,17.99,346100.0,16.657,16.6843,16.1925,16.3837,346100.0
2009-05-22 10:00:00,17.99,18.42,17.93,18.29,305900.0,16.3837,16.7754,16.3291,16.657,305900.0
2009-05-22 10:30:00,18.27,18.3,18.03,18.28,160000.0,16.6387,16.6661,16.4202,16.6479,160000.0
2009-05-22 11:00:00,18.29,18.43,18.28,18.32,125500.0,16.657,16.7845,16.6479,16.6843,125500.0
2009-05-22 11:30:00,18.32,18.37,18.23,18.29,74900.0,16.6843,16.7298,16.6023,16.657,74900.0
2009-05-22 12:00:00,18.29,18.37,18.22,18.23,81400.0,16.657,16.7298,16.5932,16.6023,81400.0
2009-05-22 12:30:00,18.23,18.29,18.14,18.28,110600.0,16.6023,16.657,16.5204,16.6479,110600.0
2009-05-22 13:00:00,18.28,18.3,18.22,18.24,75400.0,16.6479,16.6661,16.5932,16.6114,75400.0
2009-05-22 13:30:00,18.24,18.24,18.14,18.24,103900.0,16.6114,16.6114,16.5204,16.6114,103900.0
2009-05-22 14:00:00,18.24,18.28,18.16,18.23,84700.0,16.6114,16.6479,16.5386,16.6023,84700.0
2009-05-22 14:30:00,18.21,18.26,18.17,18.26,76800.0,16.5841,16.6296,16.5477,16.6296,76800.0
2009-05-22 15:00:00,18.26,18.33,18.13,18.16,118400.0,16.6296,16.6934,16.5112,16.5386,118400.0
2009-05-22 15:30:00,18.16,18.31,18.09,18.13,317200.0,16.5386,16.6752,16.4748,16.5112,317200.0
2009-05-26 09:30:00,17.95,18.22,17.92,18.06,461500.0,16.3473,16.5932,16.32,16.4475,461500.0
2009-05-26 10:00:00,18.06,18.61,18.05,18.27,573400.0,16.4475,16.9484,16.4384,16.6387,573400.0
2009-05-26 10:30:00,18.26,18.54,18.26,18.5,253100.0,16.6296,16.8846,16.6296,16.8482,253100.0
2009-05-26 11:00:00,18.5,18.59,18.4,18.45,282700.0,16.8482,16.9302,16.7571,16.8027,282700.0
2009-05-26 11:30:00,18.45,18.57,18.37,18.51,168900.0,16.8027,16.912,16.7298,16.8573,168900.0
2009-05-26 12:00:00,18.51,18.51,18.4,18.45,237100.0,16.8573,16.8573,16.7571,16.8027,237100.0
2009-05-26 12:30:00,18.45,18.58,18.39,18.51,172900.0,16.8027,16.9211,16.748,16.8573,172900.0
2009-05-26 13:00:00,18.51,18.59,18.46,18.52,223000.0,16.8573,16.9302,16.8118,16.8664,223000.0
2009-05-26 13:30:00,18.52,18.61,18.51,18.58,169600.0,16.8664,16.9484,16.8573,16.9211,169600.0
2009-05-26 14:00:00,18.59,18.71,18.54,18.62,177500.0,16.9302,17.0395,16.8846,16.9575,177500.0
2009-05-26 14:30:00,18.62,18.69,18.48,18.49,135100.0,16.9575,17.0212,16.83,16.8391,135100.0
2009-05-26 15:00:00,18.48,18.57,18.4,18.47,226700.0,16.83,16.912,16.7571,16.8209,226700.0
2009-05-26 15:30:00,18.46,18.57,18.4,18.55,488400.0,16.8118,16.912,16.7571,16.8937,488400.0
2009-05-27 09:30:00,18.41,18.97,18.2,18.97,321700.0,16.7662,17.2762,16.575,17.2762,321700.0
2009-05-27 10:00:00,18.98,19.1,18.31,18.54,794000.0,17.2854,17.3946,16.6752,16.8846,794000.0
2009-05-27 10:30:00,18.55,18.83,18.46,18.8,220300.0,16.8937,17.1487,16.8118,17.1214,220300.0
2009-05-27 11:00:00,18.81,18.85,18.65,18.77,226600.0,17.1305,17.167,16.9848,17.0941,226600.0
2009-05-27 11:30:00,18.76,18.88,18.74,18.83,163200.0,17.085,17.1943,17.0668,17.1487,163200.0
2009-05-27 12:00:00,18.83,19.02,18.83,18.92,286300.0,17.1487,17.3218,17.1487,17.2307,286300.0
2009-05-27 12:30:00,18.92,18.92,18.65,18.7,203400.0,17.2307,17.2307,16.9848,17.0304,203400.0
2009-05-27 13:00:00,18.71,18.89,18.7,18.87,176700.0,17.0395,17.2034,17.0304,17.1852,176700.0
2009-05-27 13:30:00,18.86,18.87,18.32,18.45,310400.0,17.1761,17.1852,16.6843,16.8027,310400.0
2009-05-27 14:00:00,18.44,18.45,18.24,18.33,244600.0,16.7936,16.8027,16.6114,16.6934,244600.0
2009-05-27 14:30:00,18.33,18.47,18.24,18.25,414500.0,16.6934,16.8209,16.6114,16.6205,414500.0
2009-05-27 15:00:00,18.25,18.38,18.06,18.09,511600.0,16.6205,16.7389,16.4475,16.4748,511600.0
2009-05-27 15:30:00,18.09,18.18,17.98,18.03,981200.0,16.4748,16.5568,16.3746,16.4202,981200.0
2009-05-28 09:30:00,18.32,18.47,17.71,17.76,384300.0,16.6843,16.8209,16.1287,16.1743,384300.0
2009-05-28 10:00:00,17.77,17.77,17.05,17.15,1022700.0,16.1834,16.1834,15.5277,15.6187,1022700.0
2009-05-28 10:30:00,17.15,17.44,17.1,17.39,465900.0,15.6187,15.8829,15.5732,15.8373,465900.0
2009-05-28 11:00:00,17.4,17.56,17.31,17.36,279200.0,15.8464,15.9921,15.7645,15.81,279200.0
2009-05-28 11:30:00,17.37,17.53,17.34,17.42,188500.0,15.8191,15.9648,15.7918,15.8646,188500.0
2009-05-28 12:00:00,17.43,17.46,17.25,17.28,207300.0,15.8737,15.9011,15.7098,15.7371,207300.0
2009-05-28 12:30:00,17.26,17.32,17.18,17.2,203400.0,15.7189,15.7736,15.6461,15.6643,203400.0
2009-05-28 13:00:00,17.2,17.52,17.17,17.37,412400.0,15.6643,15.9557,15.637,15.8191,412400.0
2009-05-28 13:30:00,17.37,17.46,17.27,17.33,259500.0,15.8191,15.9011,15.728,15.7827,259500.0
2009-05-28 14:00:00,17.34,17.43,17.26,17.37,400600.0,15.7918,15.8737,15.7189,15.8191,400600.0
2009-05-28 14:30:00,17.37,17.43,17.29,17.36,364700.0,15.8191,15.8737,15.7462,15.81,364700.0
2009-05-28 15:00:00,17.36,17.39,17.18,17.3,426100.0,15.81,15.8373,15.6461,15.7554,426100.0
2009-05-28 15:30:00,17.31,17.48,17.3,17.45,1181300.0,15.7645,15.9193,15.7554,15.892,1181300.0
2009-05-29 09:30:00,17.56,18.33,17.56,18.2,1377100.0,15.9921,16.6934,15.9921,16.575,1377100.0
2009-05-29 10:00:00,18.2,18.22,17.88,17.92,1093200.0,16.575,16.5932,16.2836,16.32,1093200.0
2009-05-29 10:30:00,17.94,18.13,17.82,18.09,447500.0,16.3382,16.5112,16.2289,16.4748,447500.0
2009-05-29 11:00:00,18.09,18.09,17.89,17.91,364300.0,16.4748,16.4748,16.2927,16.3109,364300.0
2009-05-29 11:30:00,17.9,18.05,17.87,18.01,403800.0,16.3018,16.4384,16.2745,16.402,403800.0
2009-05-29 12:00:00,18.01,18.23,18.0,18.21,334000.0,16.402,16.6023,16.3929,16.5841,334000.0
2009-05-29 12:30:00,18.21,18.3,18.17,18.28,310400.0,16.5841,16.6661,16.5477,16.6479,310400.0
2009-05-29 13:00:00,18.28,18.37,18.27,18.37,238700.0,16.6479,16.7298,16.6387,16.7298,238700.0
2009-05-29 13:30:00,18.37,18.48,18.36,18.39,267900.0,16.7298,16.83,16.7207,16.748,267900.0
2009-05-29 14:00:00,18.39,18.45,18.35,18.35,417300.0,16.748,16.8027,16.7116,16.7116,417300.0
2009-05-29 14:30:00,18.36,18.4,18.23,18.39,429900.0,16.7207,16.7571,16.6023,16.748,429900.0
2009-05-29 15:00:00,18.39,18.47,18.3,18.39,577500.0,16.748,16.8209,16.6661,16.748,577500.0
2009-05-29 15:30:00,18.39,18.57,18.34,18.56,904300.0,16.748,16.912,16.7025,16.9029,904300.0
2009-06-01 09:30:00,18.86,18.91,18.5,18.6,287900.0,17.1761,17.2216,16.8482,16.9393,287900.0
2009-06-01 10:00:00,18.6,19.04,18.6,18.95,313300.0,16.9393,17.34,16.9393,17.258,313300.0
2009-06-01 10:30:00,18.95,18.98,18.84,18.9,191800.0,17.258,17.2854,17.1579,17.2125,191800.0
2009-06-01 11:00:00,18.9,18.94,18.7,18.83,174800.0,17.2125,17.2489,17.0304,17.1487,174800.0
2009-06-01 11:30:00,18.84,18.84,18.69,18.79,112800.0,17.1579,17.1579,17.0212,17.1123,112800.0
2009-06-01 12:00:00,18.8,18.98,18.75,18.97,132100.0,17.1214,17.2854,17.0759,17.2762,132100.0
2009-06-01 12:30:00,18.97,19.08,18.86,18.88,232500.0,17.2762,17.3764,17.1761,17.1943,232500.0
2009-06-01 13:00:00,18.88,18.88,18.71,18.74,158500.0,17.1943,17.1943,17.0395,17.0668,158500.0
2009-06-01 13:30:00,18.74,18.92,18.69,18.9,182000.0,17.0668,17.2307,17.0212,17.2125,182000.0
2009-06-01 14:00:00,18.9,18.96,18.72,18.76,280600.0,17.2125,17.2671,17.0486,17.085,280600.0
2009-06-01 14:30:00,18.76,18.8,18.63,18.67,386100.0,17.085,17.1214,16.9666,17.003,386100.0
2009-06-01 15:00:00,18.67,18.71,18.53,18.7,416100.0,17.003,17.0395,16.8755,17.0304,416100.0
2009-06-01 15:30:00,18.71,18.86,18.63,18.79,793100.0,17.0395,17.1761,16.9666,17.1123,793100.0
2009-06-02 09:30:00,18.68,18.96,18.54,18.83,246000.0,17.0121,17.2671,16.8846,17.1487,246000.0
2009-06-02 10:00:00,18.84,19.58,18.84,19.12,1267100.0,17.1579,17.8318,17.1579,17.4129,1267100.0
2009-06-02 10:30:00,19.13,19.24,19.06,19.17,282800.0,17.422,17.5221,17.3582,17.4584,282800.0
2009-06-02 11:00:00,19.19,19.48,19.19,19.38,312300.0,17.4766,17.7407,17.4766,17.6496,312300.0
2009-06-02 11:30:00,19.39,19.39,19.16,19.27,248700.0,17.6587,17.6587,17.4493,17.5495,248700.0
2009-06-02 12:00:00,19.27,19.43,19.25,19.27,221400.0,17.5495,17.6952,17.5312,17.5495,221400.0
2009-06-02 12:30:00,19.27,19.36,19.25,19.34,154600.0,17.5495,17.6314,17.5312,17.6132,154600.0
2009-06-02 13:00:00,19.34,19.47,19.32,19.45,222100.0,17.6132,17.7316,17.595,17.7134,222100.0
2009-06-02 13:30:00,19.45,19.48,19.4,19.43,157800.0,17.7134,17.7407,17.6679,17.6952,157800.0
2009-06-02 14:00:00,19.43,19.55,19.36,19.51,326500.0,17.6952,17.8045,17.6314,17.768,326500.0
2009-06-02 14:30:00,19.52,19.59,19.4,19.4,299900.0,17.7771,17.8409,17.6679,17.6679,299900.0
2009-06-02 15:00:00,19.4,19.53,19.38,19.42,383300.0,17.6679,17.7862,17.6496,17.6861,383300.0
2009-06-02 15:30:00,19.42,19.63,19.38,19.53,933900.0,17.6861,17.8773,17.6496,17.7862,933900.0
2009-06-03 09:30:00,19.47,19.47,18.76,18.91,772800.0,17.7316,17.7316,17.085,17.2216,772800.0
2009-06-03 10:00:00,18.9,18.9,18.3,18.65,994000.0,17.2125,17.2125,16.6661,16.9848,994000.0
2009-06-03 10:30:00,18.64,18.64,18.32,18.5,439400.0,16.9757,16.9757,16.6843,16.8482,439400.0
2009-06-03 11:00:00,18.49,18.51,18.27,18.38,479400.0,16.8391,16.8573,16.6387,16.7389,479400.0
2009-06-03 11:30:00,18.38,18.39,18.28,18.32,310500.0,16.7389,16.748,16.6479,16.6843,310500.0
2009-06-03 12:00:00,18.31,18.32,18.14,18.19,347700.0,16.6752,16.6843,16.5204,16.5659,347700.0
2009-06-03 12:30:00,18.19,18.31,18.15,18.28,182700.0,16.5659,16.6752,16.5295,16.6479,182700.0
2009-06-03 13:00:00,18.28,18.37,18.25,18.27,160800.0,16.6479,16.7298,16.6205,16.6387,160800.0
2009-06-03 13:30:00,18.27,18.32,18.24,18.29,194200.0,16.6387,16.6843,16.6114,16.657,194200.0
2009-06-03 14:00:00,18.29,18.42,18.29,18.35,291100.0,16.657,16.7754,16.657,16.7116,291100.0
2009-06-03 14:30:00,18.35,18.37,18.17,18.22,373100.0,16.7116,16.7298,16.5477,16.5932,373100.0
2009-06-03 15:00:00,18.22,18.26,18.18,18.23,532200.0,16.5932,16.6296,16.5568,16.6023,532200.0
2009-06-03 15:30:00,18.22,18.3,18.15,18.25,818800.0,16.5932,16.6661,16.5295,16.6205,818800.0
2009-06-04 09:30:00,18.25,18.39,17.92,18.1,351900.0,16.6205,16.748,16.32,16.4839,351900.0
2009-06-04 10:00:00,18.1,18.1,17.81,17.93,455300.0,16.4839,16.4839,16.2198,16.3291,455300.0
2009-06-04 10:30:00,17.92,18.05,17.87,18.04,296100.0,16.32,16.4384,16.2745,16.4293,296100.0
2009-06-04 11:00:00,18.04,18.15,17.89,17.95,429200.0,16.4293,16.5295,16.2927,16.3473,429200.0
2009-06-04 11:30:00,17.96,17.97,17.82,17.82,135100.0,16.3564,16.3655,16.2289,16.2289,135100.0
2009-06-04 12:00:00,17.83,17.95,17.76,17.94,217800.0,16.238,16.3473,16.1743,16.3382,217800.0
2009-06-04 12:30:00,17.94,18.05,17.92,17.94,139800.0,16.3382,16.4384,16.32,16.3382,139800.0
2009-06-04 13:00:00,17.94,17.96,17.86,17.91,284900.0,16.3382,16.3564,16.2654,16.3109,284900.0
2009-06-04 13:30:00,17.92,17.98,17.88,17.9,146400.0,16.32,16.3746,16.2836,16.3018,146400.0
2009-06-04 14:00:00,17.91,17.92,17.82,17.83,204200.0,16.3109,16.32,16.2289,16.238,204200.0
2009-06-04 14:30:00,17.83,17.87,17.75,17.82,419500.0,16.238,16.2745,16.1652,16.2289,419500.0
2009-06-04 15:00:00,17.83,17.84,17.65,17.71,485300.0,16.238,16.2471,16.0741,16.1287,485300.0
2009-06-04 15:30:00,17.71,17.81,17.61,17.78,690700.0,16.1287,16.2198,16.0377,16.1925,690700.0
2009-06-05 09:30:00,18.05,18.1,17.37,17.43,704200.0,16.4384,16.4839,15.8191,15.8737,704200.0
2009-06-05 10:00:00,17.42,17.52,17.35,17.44,496600.0,15.8646,15.9557,15.8009,15.8829,496600.0
2009-06-05 10:30:00,17.45,17.57,17.38,17.47,479400.0,15.892,16.0012,15.8282,15.9102,479400.0
2009-06-05 11:00:00,17.47,17.59,17.42,17.43,277600.0,15.9102,16.0195,15.8646,15.8737,277600.0
2009-06-05 11:30:00,17.43,17.56,17.35,17.51,330600.0,15.8737,15.9921,15.8009,15.9466,330600.0
2009-06-05 12:00:00,17.5,17.65,17.49,17.64,183700.0,15.9375,16.0741,15.9284,16.065,183700.0
2009-06-05 12:30:00,17.64,17.66,17.5,17.57,154800.0,16.065,16.0832,15.9375,16.0012,154800.0
2009-06-05 13:00:00,17.56,17.57,17.4,17.41,188700.0,15.9921,16.0012,15.8464,15.8555,188700.0
2009-06-05 13:30:00,17.41,17.48,17.39,17.44,235700.0,15.8555,15.9193,15.8373,15.8829,235700.0
2009-06-05 14:00:00,17.43,17.46,17.26,17.27,400800.0,15.8737,15.9011,15.7189,15.728,400800.0
2009-06-05 14:30:00,17.27,17.36,17.21,17.27,344500.0,15.728,15.81,15.6734,15.728,344500.0
2009-06-05 15:00:00,17.27,17.33,17.21,17.23,446700.0,15.728,15.7827,15.6734,15.6916,446700.0
2009-06-05 15:30:00,17.23,17.37,17.22,17.36,873600.0,15.6916,15.8191,15.6825,15.81,873600.0
2009-06-08 09:30:00,17.34,17.65,17.18,17.27,442800.0,15.7918,16.0741,15.6461,15.728,442800.0
2009-06-08 10:00:00,17.27,17.56,17.21,17.51,493100.0,15.728,15.9921,15.6734,15.9466,493100.0
2009-06-08 10:30:00,17.51,17.65,17.48,17.53,315200.0,15.9466,16.0741,15.9193,15.9648,315200.0
2009-06-08 11:00:00,17.54,17.58,17.47,17.51,226300.0,15.9739,16.0104,15.9102,15.9466,226300.0
2009-06-08 11:30:00,17.5,17.65,17.5,17.64,203300.0,15.9375,16.0741,15.9375,16.065,203300.0
2009-06-08 12:00:00,17.64,17.65,17.39,17.43,200900.0,16.065,16.0741,15.8373,15.8737,200900.0
2009-06-08 12:30:00,17.44,17.5,17.39,17.47,170000.0,15.8829,15.9375,15.8373,15.9102,170000.0
2009-06-08 13:00:00,17.48,17.51,17.39,17.39,253900.0,15.9193,15.9466,15.8373,15.8373,253900.0
2009-06-08 13:30:00,17.4,17.51,17.39,17.45,156800.0,15.8464,15.9466,15.8373,15.892,156800.0
2009-06-08 14:00:00,17.44,17.52,17.44,17.48,189400.0,15.8829,15.9557,15.8829,15.9193,189400.0
2009-06-08 14:30:00,17.48,17.56,17.45,17.56,216400.0,15.9193,15.9921,15.892,15.9921,216400.0
2009-06-08 15:00:00,17.56,17.72,17.51,17.61,492000.0,15.9921,16.1379,15.9466,16.0377,492000.0
2009-06-08 15:30:00,17.61,17.73,17.54,17.58,651100.0,16.0377,16.147,15.9739,16.0104,651100.0
2009-06-09 09:30:00,17.75,17.99,17.6,17.84,387900.0,16.1652,16.3837,16.0286,16.2471,387900.0
2009-06-09 10:00:00,17.84,17.92,17.75,17.8,297400.0,16.2471,16.32,16.1652,16.2107,297400.0
2009-06-09 10:30:00,17.8,17.9,17.74,17.81,192100.0,16.2107,16.3018,16.1561,16.2198,192100.0
2009-06-09 11:00:00,17.8,17.85,17.72,17.74,196600.0,16.2107,16.2562,16.1379,16.1561,196600.0
2009-06-09 11:30:00,17.73,17.84,17.71,17.73,206100.0,16.147,16.2471,16.1287,16.147,206100.0
2009-06-09 12:00:00,17.73,17.8,17.68,17.75,212500.0,16.147,16.2107,16.1014,16.1652,212500.0
2009-06-09 12:30:00,17.75,17.77,17.7,17.73,147200.0,16.1652,16.1834,16.1196,16.147,147200.0
2009-06-09 13:00:00,17.73,17.9,17.67,17.89,198900.0,16.147,16.3018,16.0923,16.2927,198900.0
2009-06-09 13:30:00,17.89,18.08,17.85,18.05,262000.0,16.2927,16.4657,16.2562,16.4384,262000.0
2009-06-09 14:00:00,18.05,18.1,18.03,18.08,190600.0,16.4384,16.4839,16.4202,16.4657,190600.0
2009-06-09 14:30:00,18.08,18.1,17.99,18.02,225900.0,16.4657,16.4839,16.3837,16.4111,225900.0
2009-06-09 15:00:00,18.03,18.08,17.96,18.03,367800.0,16.4202,16.4657,16.3564,16.4202,367800.0
2009-06-09 15:30:00,18.03,18.07,17.98,18.01,726800.0,16.4202,16.4566,16.3746,16.402,726800.0
2009-06-10 09:30:00,18.18,18.3,17.96,18.16,442200.0,16.5568,16.6661,16.3564,16.5386,442200.0
2009-06-10 10:00:00,18.16,18.19,17.94,17.96,598200.0,16.5386,16.5659,16.3382,16.3564,598200.0
2009-06-10 10:30:00,17.96,18.02,17.77,17.94,434100.0,16.3564,16.4111,16.1834,16.3382,434100.0
2009-06-10 11:00:00,17.95,18.04,17.89,18.02,394800.0,16.3473,16.4293,16.2927,16.4111,394800.0
2009-06-10 11:30:00,18.02,18.03,17.9,17.94,212900.0,16.4111,16.4202,16.3018,16.3382,212900.0
2009-06-10 12:00:00,17.94,17.98,17.84,17.87,201300.0,16.3382,16.3746,16.2471,16.2745,201300.0
2009-06-10 12:30:00,17.87,17.93,17.82,17.9,136600.0,16.2745,16.3291,16.2289,16.3018,136600.0
2009-06-10 13:00:00,17.89,17.89,17.56,17.56,300200.0,16.2927,16.2927,15.9921,15.9921,300200.0
2009-06-10 13:30:00,17.56,17.71,17.52,17.7,292000.0,15.9921,16.1287,15.9557,16.1196,292000.0
2009-06-10 14:00:00,17.7,17.85,17.63,17.83,319900.0,16.1196,16.2562,16.0559,16.238,319900.0
2009-06-10 14:30:00,17.84,17.98,17.76,17.92,307800.0,16.2471,16.3746,16.1743,16.32,307800.0
2009-06-10 15:00:00,17.93,17.93,17.81,17.84,411200.0,16.3291,16.3291,16.2198,16.2471,411200.0
2009-06-10 15:30:00,17.84,17.95,17.83,17.92,612400.0,16.2471,16.3473,16.238,16.32,612400.0
2009-06-11 09:30:00,17.89,17.96,17.5,17.55,296900.0,16.2927,16.3564,15.9375,15.983,296900.0
2009-06-11 10:00:00,17.55,17.73,17.42,17.67,318400.0,15.983,16.147,15.8646,16.0923,318400.0
2009-06-11 10:30:00,17.67,17.76,17.6,17.6,287800.0,16.0923,16.1743,16.0286,16.0286,287800.0
2009-06-11 11:00:00,17.6,17.64,17.5,17.63,260600.0,16.0286,16.065,15.9375,16.0559,260600.0
2009-06-11 11:30:00,17.63,17.64,17.54,17.55,212700.0,16.0559,16.065,15.9739,15.983,212700.0
2009-06-11 12:00:00,17.54,17.59,17.44,17.48,223000.0,15.9739,16.0195,15.8829,15.9193,223000.0
2009-06-11 12:30:00,17.48,17.59,17.47,17.59,201200.0,15.9193,16.0195,15.9102,16.0195,201200.0
2009-06-11 13:00:00,17.59,17.74,17.53,17.73,204500.0,16.0195,16.1561,15.9648,16.147,204500.0
2009-06-11 13:30:00,17.73,17.8,17.57,17.59,192400.0,16.147,16.2107,16.0012,16.0195,192400.0
2009-06-11 14:00:00,17.59,17.61,17.52,17.58,172900.0,16.0195,16.0377,15.9557,16.0104,172900.0
2009-06-11 14:30:00,17.59,17.59,17.44,17.47,255400.0,16.0195,16.0195,15.8829,15.9102,255400.0
2009-06-11 15:00:00,17.48,17.51,17.42,17.42,180500.0,15.9193,15.9466,15.8646,15.8646,180500.0
2009-06-11 15:30:00,17.42,17.57,17.4,17.46,562200.0,15.8646,16.0012,15.8464,15.9011,562200.0
2009-06-12 09:30:00,17.33,17.49,17.2,17.22,252300.0,15.7827,15.9284,15.6643,15.6825,252300.0
2009-06-12 10:00:00,17.23,17.23,17.13,17.16,267700.0,15.6916,15.6916,15.6005,15.6279,267700.0
2009-06-12 10:30:00,17.16,17.2,17.13,17.18,200200.0,15.6279,15.6643,15.6005,15.6461,200200.0
2009-06-12 11:00:00,17.18,17.19,17.13,17.17,137600.0,15.6461,15.6552,15.6005,15.637,137600.0
2009-06-12 11:30:00,17.17,17.25,17.15,17.19,149700.0,15.637,15.7098,15.6187,15.6552,149700.0
2009-06-12 12:00:00,17.18,17.21,17.17,17.17,122800.0,15.6461,15.6734,15.637,15.637,122800.0
2009-06-12 12:30:00,17.17,17.22,17.13,17.19,246900.0,15.637,15.6825,15.6005,15.6552,246900.0
2009-06-12 13:00:00,17.19,17.22,17.05,17.06,223500.0,15.6552,15.6825,15.5277,15.5368,223500.0
2009-06-12 13:30:00,17.06,17.16,17.05,17.16,128900.0,15.5368,15.6279,15.5277,15.6279,128900.0
2009-06-12 14:00:00,17.15,17.18,17.07,17.1,121600.0,15.6187,15.6461,15.5459,15.5732,121600.0
2009-06-12 14:30:00,17.1,17.23,17.09,17.16,208900.0,15.5732,15.6916,15.5641,15.6279,208900.0
2009-06-12 15:00:00,17.17,17.26,17.16,17.23,205300.0,15.637,15.7189,15.6279,15.6916,205300.0
2009-06-12 15:30:00,17.23,17.26,17.14,17.25,409100.0,15.6916,15.7189,15.6096,15.7098,409100.0
2009-06-15 09:30:00,17.01,17.2,16.91,17.07,401400.0,15.4912,15.6643,15.4002,15.5459,401400.0
2009-06-15 10:00:00,17.07,17.19,17.01,17.12,264200.0,15.5459,15.6552,15.4912,15.5914,264200.0
2009-06-15 10:30:00,17.12,17.17,17.0,17.09,231000.0,15.5914,15.637,15.4821,15.5641,231000.0
2009-06-15 11:00:00,17.1,17.18,17.01,17.16,266700.0,15.5732,15.6461,15.4912,15.6279,266700.0
2009-06-15 11:30:00,17.15,17.19,17.1,17.1,154800.0,15.6187,15.6552,15.5732,15.5732,154800.0
2009-06-15 12:00:00,17.11,17.11,16.95,16.96,113000.0,15.5823,15.5823,15.4366,15.4457,113000.0
2009-06-15 12:30:00,16.96,17.06,16.95,16.98,117600.0,15.4457,15.5368,15.4366,15.4639,117600.0
2009-06-15 13:00:00,16.97,17.06,16.92,16.99,144700.0,15.4548,15.5368,15.4093,15.473,144700.0
2009-06-15 13:30:00,16.99,17.0,16.93,16.97,145000.0,15.473,15.4821,15.4184,15.4548,145000.0
2009-06-15 14:00:00,16.97,17.02,16.93,16.98,163100.0,15.4548,15.5004,15.4184,15.4639,163100.0
2009-06-15 14:30:00,16.97,17.12,16.94,17.11,395500.0,15.4548,15.5914,15.4275,15.5823,395500.0
2009-06-15 15:00:00,17.11,17.33,17.07,17.2,774700.0,15.5823,15.7827,15.5459,15.6643,774700.0
2009-06-15 15:30:00,17.21,17.3,17.18,17.26,620200.0,15.6734,15.7554,15.6461,15.7189,620200.0
2009-06-16 09:30:00,17.62,17.77,17.5,17.62,520600.0,16.0468,16.1834,15.9375,16.0468,520600.0
2009-06-16 10:00:00,17.62,17.84,17.59,17.7,438000.0,16.0468,16.2471,16.0195,16.1196,438000.0
2009-06-16 10:30:00,17.7,17.75,17.53,17.53,242600.0,16.1196,16.1652,15.9648,15.9648,242600.0
2009-06-16 11:00:00,17.52,17.58,17.5,17.54,207500.0,15.9557,16.0104,15.9375,15.9739,207500.0
2009-06-16 11:30:00,17.54,17.55,17.38,17.39,103500.0,15.9739,15.983,15.8282,15.8373,103500.0
2009-06-16 12:00:00,17.39,17.39,17.25,17.26,111900.0,15.8373,15.8373,15.7098,15.7189,111900.0
2009-06-16 12:30:00,17.25,17.25,17.09,17.16,267900.0,15.7098,15.7098,15.5641,15.6279,267900.0
2009-06-16 13:00:00,17.14,17.15,17.05,17.12,185800.0,15.6096,15.6187,15.5277,15.5914,185800.0
2009-06-16 13:30:00,17.12,17.19,17.02,17.18,224000.0,15.5914,15.6552,15.5004,15.6461,224000.0
2009-06-16 14:00:00,17.18,17.19,17.04,17.05,255800.0,15.6461,15.6552,15.5186,15.5277,255800.0
2009-06-16 14:30:00,17.05,17.14,17.02,17.11,244400.0,15.5277,15.6096,15.5004,15.5823,244400.0
2009-06-16 15:00:00,17.12,17.18,17.05,17.14,263400.0,15.5914,15.6461,15.5277,15.6096,263400.0
2009-06-16 15:30:00,17.14,17.2,17.08,17.11,444200.0,15.6096,15.6643,15.555,15.5823,444200.0
2009-06-17 09:30:00,17.24,17.32,16.68,16.72,374800.0,15.7007,15.7736,15.1907,15.2271,374800.0
2009-06-17 10:00:00,16.72,17.0,16.7,16.78,343500.0,15.2271,15.4821,15.2089,15.2818,343500.0
2009-06-17 10:30:00,16.78,16.88,16.65,16.83,360500.0,15.2818,15.3729,15.1634,15.3273,360500.0
2009-06-17 11:00:00,16.83,17.08,16.75,17.04,318800.0,15.3273,15.555,15.2545,15.5186,318800.0
2009-06-17 11:30:00,17.04,17.12,17.0,17.11,278200.0,15.5186,15.5914,15.4821,15.5823,278200.0
2009-06-17 12:00:00,17.11,17.27,17.11,17.2,223100.0,15.5823,15.728,15.5823,15.6643,223100.0
2009-06-17 12:30:00,17.19,17.27,17.16,17.19,170800.0,15.6552,15.728,15.6279,15.6552,170800.0
2009-06-17 13:00:00,17.19,17.2,17.1,17.18,217100.0,15.6552,15.6643,15.5732,15.6461,217100.0
2009-06-17 13:30:00,17.19,17.32,17.17,17.28,188600.0,15.6552,15.7736,15.637,15.7371,188600.0
2009-06-17 14:00:00,17.29,17.36,17.22,17.3,212600.0,15.7462,15.81,15.6825,15.7554,212600.0
2009-06-17 14:30:00,17.31,17.32,17.09,17.17,269700.0,15.7645,15.7736,15.5641,15.637,269700.0
2009-06-17 15:00:00,17.17,17.17,17.02,17.03,318700.0,15.637,15.637,15.5004,15.5095,318700.0
2009-06-17 15:30:00,17.04,17.16,17.0,17.08,530300.0,15.5186,15.6279,15.4821,15.555,530300.0
2009-06-18 09:30:00,16.97,17.17,16.41,16.75,652600.0,15.4548,15.637,14.9448,15.2545,652600.0
2009-06-18 10:00:00,16.76,16.83,16.66,16.71,314400.0,15.2636,15.3273,15.1725,15.218,314400.0
2009-06-18 10:30:00,16.7,16.74,16.45,16.51,228300.0,15.2089,15.2454,14.9812,15.0359,228300.0
2009-06-18 11:00:00,16.51,16.52,16.38,16.43,325200.0,15.0359,15.045,14.9175,14.963,325200.0
2009-06-18 11:30:00,16.43,16.51,16.32,16.51,244600.0,14.963,15.0359,14.8629,15.0359,244600.0
2009-06-18 12:00:00,16.51,16.51,16.41,16.49,107700.0,15.0359,15.0359,14.9448,15.0177,107700.0
2009-06-18 12:30:00,16.49,16.5,16.41,16.48,101200.0,15.0177,15.0268,14.9448,15.0086,101200.0
2009-06-18 13:00:00,16.48,16.55,16.43,16.47,123600.0,15.0086,15.0723,14.963,14.9995,123600.0
2009-06-18 13:30:00,16.47,16.49,16.4,16.4,124200.0,14.9995,15.0177,14.9357,14.9357,124200.0
2009-06-18 14:00:00,16.4,16.48,16.4,16.46,252000.0,14.9357,15.0086,14.9357,14.9904,252000.0
2009-06-18 14:30:00,16.45,16.48,16.4,16.42,199900.0,14.9812,15.0086,14.9357,14.9539,199900.0
2009-06-18 15:00:00,16.42,16.48,16.4,16.42,306300.0,14.9539,15.0086,14.9357,14.9539,306300.0
2009-06-18 15:30:00,16.42,16.5,16.38,16.45,619700.0,14.9539,15.0268,14.9175,14.9812,619700.0
2009-06-19 09:30:00,16.61,16.74,16.43,16.48,584100.0,15.127,15.2454,14.963,15.0086,584100.0
2009-06-19 10:00:00,16.48,16.55,16.45,16.49,210600.0,15.0086,15.0723,14.9812,15.0177,210600.0
2009-06-19 10:30:00,16.51,16.6,16.47,16.58,158300.0,15.0359,15.1179,14.9995,15.0996,158300.0
2009-06-19 11:00:00,16.58,16.7,16.57,16.67,160100.0,15.0996,15.2089,15.0905,15.1816,160100.0
2009-06-19 11:30:00,16.67,16.71,16.63,16.65,141400.0,15.1816,15.218,15.1452,15.1634,141400.0
2009-06-19 12:00:00,16.66,16.71,16.48,16.51,153600.0,15.1725,15.218,15.0086,15.0359,153600.0
2009-06-19 12:30:00,16.52,16.6,16.48,16.58,120500.0,15.045,15.1179,15.0086,15.0996,120500.0
2009-06-19 13:00:00,16.57,16.61,16.57,16.6,152500.0,15.0905,15.127,15.0905,15.1179,152500.0
2009-06-19 13:30:00,16.6,16.62,16.57,16.58,140700.0,15.1179,15.1361,15.0905,15.0996,140700.0
2009-06-19 14:00:00,16.58,16.61,16.43,16.48,207300.0,15.0996,15.127,14.963,15.0086,207300.0
2009-06-19 14:30:00,16.48,16.6,16.47,16.57,248900.0,15.0086,15.1179,14.9995,15.0905,248900.0
2009-06-19 15:00:00,16.57,16.62,16.55,16.62,214300.0,15.0905,15.1361,15.0723,15.1361,214300.0
2009-06-19 15:30:00,16.62,16.68,16.57,16.59,630400.0,15.1361,15.1907,15.0905,15.1087,630400.0
2009-06-22 09:30:00,16.35,16.6,16.33,16.52,313700.0,14.8902,15.1179,14.872,15.045,313700.0
2009-06-22 10:00:00,16.53,16.78,16.52,16.62,461100.0,15.0541,15.2818,15.045,15.1361,461100.0
2009-06-22 10:30:00,16.62,16.66,16.54,16.59,165300.0,15.1361,15.1725,15.0632,15.1087,165300.0
2009-06-22 11:00:00,16.59,16.61,16.53,16.59,109100.0,15.1087,15.127,15.0541,15.1087,109100.0
2009-06-22 11:30:00,16.59,16.59,16.51,16.52,75100.0,15.1087,15.1087,15.0359,15.045,75100.0
2009-06-22 12:00:00,16.53,16.54,16.43,16.48,84200.0,15.0541,15.0632,14.963,15.0086,84200.0
2009-06-22 12:30:00,16.48,16.49,16.35,16.4,116800.0,15.0086,15.0177,14.8902,14.9357,116800.0
2009-06-22 13:00:00,16.41,16.42,16.36,16.38,139400.0,14.9448,14.9539,14.8993,14.9175,139400.0
2009-06-22 13:30:00,16.38,16.45,16.38,16.4,99800.0,14.9175,14.9812,14.9175,14.9357,99800.0
2009-06-22 14:00:00,16.4,16.43,16.35,16.38,147600.0,14.9357,14.963,14.8902,14.9175,147600.0
2009-06-22 14:30:00,16.38,16.49,16.36,16.49,140000.0,14.9175,15.0177,14.8993,15.0177,140000.0
2009-06-22 15:00:00,16.48,16.53,16.45,16.49,180100.0,15.0086,15.0541,14.9812,15.0177,180100.0
2009-06-22 15:30:00,16.49,16.53,16.42,16.42,540400.0,15.0177,15.0541,14.9539,14.9539,540400.0
2009-06-23 09:30:00,16.56,16.65,16.23,16.61,380800.0,15.0814,15.1634,14.7809,15.127,380800.0
2009-06-23 10:00:00,16.6,16.66,16.29,16.42,525000.0,15.1179,15.1725,14.8355,14.9539,525000.0
2009-06-23 10:30:00,16.42,16.44,16.2,16.39,243700.0,14.9539,14.9721,14.7536,14.9266,243700.0
2009-06-23 11:00:00,16.39,16.4,16.17,16.18,183200.0,14.9266,14.9357,14.7262,14.7354,183200.0
2009-06-23 11:30:00,16.18,16.57,16.17,16.55,250200.0,14.7354,15.0905,14.7262,15.0723,250200.0
2009-06-23 12:00:00,16.54,16.55,16.37,16.42,177300.0,15.0632,15.0723,14.9084,14.9539,177300.0
2009-06-23 12:30:00,16.42,16.56,16.41,16.52,179800.0,14.9539,15.0814,14.9448,15.045,179800.0
2009-06-23 13:00:00,16.52,16.67,16.52,16.65,246300.0,15.045,15.1816,15.045,15.1634,246300.0
2009-06-23 13:30:00,16.65,16.7,16.6,16.6,167100.0,15.1634,15.2089,15.1179,15.1179,167100.0
2009-06-23 14:00:00,16.61,16.72,16.58,16.65,183700.0,15.127,15.2271,15.0996,15.1634,183700.0
2009-06-23 14:30:00,16.65,16.65,16.52,16.54,197400.0,15.1634,15.1634,15.045,15.0632,197400.0
2009-06-23 15:00:00,16.55,16.55,16.4,16.47,235200.0,15.0723,15.0723,14.9357,14.9995,235200.0
2009-06-23 15:30:00,16.47,16.48,16.34,16.35,567300.0,14.9995,15.0086,14.8811,14.8902,567300.0
2009-06-24 09:30:00,16.5,16.86,16.5,16.84,279500.0,15.0268,15.3546,15.0268,15.3364,279500.0
2009-06-24 10:00:00,16.84,16.92,16.58,16.85,469800.0,15.3364,15.4093,15.0996,15.3455,469800.0
2009-06-24 10:30:00,16.85,16.86,16.75,16.81,184600.0,15.3455,15.3546,15.2545,15.3091,184600.0
2009-06-24 11:00:00,16.81,16.81,16.64,16.68,136400.0,15.3091,15.3091,15.1543,15.1907,136400.0
2009-06-24 11:30:00,16.67,16.73,16.63,16.65,129900.0,15.1816,15.2362,15.1452,15.1634,129900.0
2009-06-24 12:00:00,16.66,16.75,16.65,16.71,120200.0,15.1725,15.2545,15.1634,15.218,120200.0
2009-06-24 12:30:00,16.71,16.72,16.65,16.67,69100.0,15.218,15.2271,15.1634,15.1816,69100.0
2009-06-24 13:00:00,16.67,16.72,16.66,16.67,66500.0,15.1816,15.2271,15.1725,15.1816,66500.0
2009-06-24 13:30:00,16.67,16.69,16.64,16.64,123100.0,15.1816,15.1998,15.1543,15.1543,123100.0
2009-06-24 14:00:00,16.64,16.66,16.38,16.43,383400.0,15.1543,15.1725,14.9175,14.963,383400.0
2009-06-24 14:30:00,16.41,16.49,16.28,16.36,355200.0,14.9448,15.0177,14.8264,14.8993,355200.0
2009-06-24 15:00:00,16.36,16.42,16.13,16.23,443200.0,14.8993,14.9539,14.6898,14.7809,443200.0
2009-06-24 15:30:00,16.23,16.29,16.16,16.23,499400.0,14.7809,14.8355,14.7171,14.7809,499400.0
2009-06-25 09:30:00,16.12,16.72,16.12,16.66,506100.0,14.6807,15.2271,14.6807,15.1725,506100.0
2009-06-25 10:00:00,16.67,16.79,16.61,16.76,332400.0,15.1816,15.2909,15.127,15.2636,332400.0
2009-06-25 10:30:00,16.76,16.78,16.65,16.68,176200.0,15.2636,15.2818,15.1634,15.1907,176200.0
2009-06-25 11:00:00,16.67,16.8,16.67,16.8,259600.0,15.1816,15.3,15.1816,15.3,259600.0
2009-06-25 11:30:00,16.8,16.95,16.8,16.94,321400.0,15.3,15.4366,15.3,15.4275,321400.0
2009-06-25 12:00:00,16.94,16.95,16.79,16.84,122500.0,15.4275,15.4366,15.2909,15.3364,122500.0
2009-06-25 12:30:00,16.84,16.86,16.67,16.67,115800.0,15.3364,15.3546,15.1816,15.1816,115800.0
2009-06-25 13:00:00,16.66,16.95,16.65,16.93,194900.0,15.1725,15.4366,15.1634,15.4184,194900.0
2009-06-25 13:30:00,16.93,16.94,16.82,16.9,255000.0,15.4184,15.4275,15.3182,15.3911,255000.0
2009-06-25 14:00:00,16.9,16.9,16.76,16.86,171100.0,15.3911,15.3911,15.2636,15.3546,171100.0
2009-06-25 14:30:00,16.86,16.92,16.82,16.87,289200.0,15.3546,15.4093,15.3182,15.3637,289200.0
2009-06-25 15:00:00,16.88,17.07,16.85,17.06,354600.0,15.3729,15.5459,15.3455,15.5368,354600.0
2009-06-25 15:30:00,17.06,17.09,16.99,17.07,512300.0,15.5368,15.5641,15.473,15.5459,512300.0
2009-06-26 09:30:00,16.94,17.18,16.86,17.07,212000.0,15.4275,15.6461,15.3546,15.5459,212000.0
2009-06-26 10:00:00,17.07,17.08,16.82,16.86,182600.0,15.5459,15.555,15.3182,15.3546,182600.0
2009-06-26 10:30:00,16.87,16.89,16.73,16.81,176600.0,15.3637,15.382,15.2362,15.3091,176600.0
2009-06-26 11:00:00,16.8,16.86,16.74,16.76,119500.0,15.3,15.3546,15.2454,15.2636,119500.0
2009-06-26 11:30:00,16.76,16.79,16.7,16.75,130300.0,15.2636,15.2909,15.2089,15.2545,130300.0
2009-06-26 12:00:00,16.74,16.88,16.74,16.84,106300.0,15.2454,15.3729,15.2454,15.3364,106300.0
2009-06-26 12:30:00,16.84,16.87,16.82,16.82,92400.0,15.3364,15.3637,15.3182,15.3182,92400.0
2009-06-26 13:00:00,16.83,16.88,16.82,16.87,59000.0,15.3273,15.3729,15.3182,15.3637,59000.0
2009-06-26 13:30:00,16.88,16.88,16.76,16.78,82800.0,15.3729,15.3729,15.2636,15.2818,82800.0
2009-06-26 14:00:00,16.78,16.84,16.76,16.83,142700.0,15.2818,15.3364,15.2636,15.3273,142700.0
2009-06-26 14:30:00,16.82,16.83,16.74,16.8,163900.0,15.3182,15.3273,15.2454,15.3,163900.0
2009-06-26 15:00:00,16.8,16.82,16.74,16.81,102600.0,15.3,15.3182,15.2454,15.3091,102600.0
2009-06-26 15:30:00,16.81,16.91,16.79,16.79,570900.0,15.3091,15.4002,15.2909,15.2909,570900.0
2009-06-29 09:30:00,17.03,17.03,16.57,16.62,284400.0,15.5095,15.5095,15.0905,15.1361,284400.0
2009-06-29 10:00:00,16.62,16.94,16.5,16.94,264900.0,15.1361,15.4275,15.0268,15.4275,264900.0
2009-06-29 10:30:00,16.94,17.1,16.93,17.0,260400.0,15.4275,15.5732,15.4184,15.4821,260400.0
2009-06-29 11:00:00,16.99,17.07,16.97,17.07,129800.0,15.473,15.5459,15.4548,15.5459,129800.0
2009-06-29 11:30:00,17.07,17.15,17.07,17.14,129800.0,15.5459,15.6187,15.5459,15.6096,129800.0
2009-06-29 12:00:00,17.15,17.16,17.02,17.03,97900.0,15.6187,15.6279,15.5004,15.5095,97900.0
2009-06-29 12:30:00,17.03,17.09,17.01,17.05,141000.0,15.5095,15.5641,15.4912,15.5277,141000.0
2009-06-29 13:00:00,17.05,17.07,17.04,17.05,92800.0,15.5277,15.5459,15.5186,15.5277,92800.0
2009-06-29 13:30:00,17.05,17.05,16.99,16.99,178800.0,15.5277,15.5277,15.473,15.473,178800.0
2009-06-29 14:00:00,17.0,17.02,16.99,17.01,130700.0,15.4821,15.5004,15.473,15.4912,130700.0
2009-06-29 14:30:00,17.02,17.04,16.99,17.03,147300.0,15.5004,15.5186,15.473,15.5095,147300.0
2009-06-29 15:00:00,17.03,17.16,17.01,17.14,263600.0,15.5095,15.6279,15.4912,15.6096,263600.0
2009-06-29 15:30:00,17.13,17.21,17.06,17.17,701300.0,15.6005,15.6734,15.5368,15.637,701300.0
2009-06-30 09:30:00,17.04,17.35,17.04,17.18,200100.0,15.5186,15.8009,15.5186,15.6461,200100.0
2009-06-30 10:00:00,17.17,17.18,17.0,17.02,412600.0,15.637,15.6461,15.4821,15.5004,412600.0
2009-06-30 10:30:00,17.01,17.01,16.78,16.94,284800.0,15.4912,15.4912,15.2818,15.4275,284800.0
2009-06-30 11:00:00,16.94,17.0,16.88,16.88,151200.0,15.4275,15.4821,15.3729,15.3729,151200.0
2009-06-30 11:30:00,16.88,16.9,16.83,16.86,85200.0,15.3729,15.3911,15.3273,15.3546,85200.0
2009-06-30 12:00:00,16.87,16.94,16.84,16.93,77600.0,15.3637,15.4275,15.3364,15.4184,77600.0
2009-06-30 12:30:00,16.93,16.93,16.86,16.88,68000.0,15.4184,15.4184,15.3546,15.3729,68000.0
2009-06-30 13:00:00,16.88,16.9,16.87,16.89,62100.0,15.3729,15.3911,15.3637,15.382,62100.0
2009-06-30 13:30:00,16.89,16.89,16.81,16.82,82800.0,15.382,15.382,15.3091,15.3182,82800.0
2009-06-30 14:00:00,16.82,16.85,16.79,16.84,134600.0,15.3182,15.3455,15.2909,15.3364,134600.0
2009-06-30 14:30:00,16.84,16.9,16.82,16.89,108000.0,15.3364,15.3911,15.3182,15.382,108000.0
2009-06-30 15:00:00,16.89,16.9,16.8,16.86,289200.0,15.382,15.3911,15.3,15.3546,289200.0
2009-06-30 15:30:00,16.86,17.01,16.86,16.97,615700.0,15.3546,15.4912,15.3546,15.4548,615700.0
2009-07-01 09:30:00,17.07,17.27,16.93,17.25,207000.0,15.5459,15.728,15.4184,15.7098,207000.0
2009-07-01 10:00:00,17.26,17.35,17.04,17.31,275500.0,15.7189,15.8009,15.5186,15.7645,275500.0
2009-07-01 10:30:00,17.3,17.35,17.18,17.21,142600.0,15.7554,15.8009,15.6461,15.6734,142600.0
2009-07-01 11:00:00,17.21,17.27,17.16,17.17,89400.0,15.6734,15.728,15.6279,15.637,89400.0
2009-07-01 11:30:00,17.17,17.24,17.15,17.23,124600.0,15.637,15.7007,15.6187,15.6916,124600.0
2009-07-01 12:00:00,17.23,17.24,17.19,17.2,104100.0,15.6916,15.7007,15.6552,15.6643,104100.0
2009-07-01 12:30:00,17.19,17.23,17.19,17.2,171100.0,15.6552,15.6916,15.6552,15.6643,171100.0
2009-07-01 13:00:00,17.2,17.23,17.18,17.23,77000.0,15.6643,15.6916,15.6461,15.6916,77000.0
2009-07-01 13:30:00,17.23,17.3,17.22,17.28,159200.0,15.6916,15.7554,15.6825,15.7371,159200.0
2009-07-01 14:00:00,17.29,17.29,17.21,17.23,116400.0,15.7462,15.7462,15.6734,15.6916,116400.0
2009-07-01 14:30:00,17.23,17.23,17.14,17.16,97500.0,15.6916,15.6916,15.6096,15.6279,97500.0
2009-07-01 15:00:00,17.17,17.23,17.15,17.2,224900.0,15.637,15.6916,15.6187,15.6643,224900.0
2009-07-01 15:30:00,17.2,17.23,17.16,17.2,456300.0,15.6643,15.6916,15.6279,15.6643,456300.0
2009-07-02 09:30:00,16.87,16.99,16.8,16.81,274000.0,15.3637,15.473,15.3,15.3091,274000.0
2009-07-02 10:00:00,16.82,16.87,16.77,16.82,163400.0,15.3182,15.3637,15.2727,15.3182,163400.0
2009-07-02 10:30:00,16.83,16.92,16.81,16.9,170900.0,15.3273,15.4093,15.3091,15.3911,170900.0
2009-07-02 11:00:00,16.88,16.88,16.75,16.76,101300.0,15.3729,15.3729,15.2545,15.2636,101300.0
2009-07-02 11:30:00,16.76,16.84,16.75,16.8,123900.0,15.2636,15.3364,15.2545,15.3,123900.0
2009-07-02 12:00:00,16.8,16.85,16.8,16.8,71200.0,15.3,15.3455,15.3,15.3,71200.0
2009-07-02 12:30:00,16.8,16.81,16.71,16.73,54800.0,15.3,15.3091,15.218,15.2362,54800.0
2009-07-02 13:00:00,16.73,16.77,16.72,16.76,69400.0,15.2362,15.2727,15.2271,15.2636,69400.0
2009-07-02 13:30:00,16.76,16.78,16.75,16.76,70900.0,15.2636,15.2818,15.2545,15.2636,70900.0
2009-07-02 14:00:00,16.76,16.8,16.75,16.8,75000.0,15.2636,15.3,15.2545,15.3,75000.0
2009-07-02 14:30:00,16.8,16.83,16.75,16.76,185900.0,15.3,15.3273,15.2545,15.2636,185900.0
2009-07-02 15:00:00,16.75,16.84,16.75,16.8,243500.0,15.2545,15.3364,15.2545,15.3,243500.0
2009-07-02 15:30:00,16.79,16.82,16.75,16.77,329900.0,15.2909,15.3182,15.2545,15.2727,329900.0
2009-07-06 09:30:00,16.62,16.69,16.36,16.36,258500.0,15.1361,15.1998,14.8993,14.8993,258500.0
2009-07-06 10:00:00,16.37,16.47,16.26,16.3,235200.0,14.9084,14.9995,14.8082,14.8446,235200.0
2009-07-06 10:30:00,16.3,16.35,16.25,16.31,146000.0,14.8446,14.8902,14.7991,14.8537,146000.0
2009-07-06 11:00:00,16.3,16.34,16.26,16.26,130900.0,14.8446,14.8811,14.8082,14.8082,130900.0
2009-07-06 11:30:00,16.26,16.33,16.23,16.26,99900.0,14.8082,14.872,14.7809,14.8082,99900.0
2009-07-06 12:00:00,16.27,16.3,16.19,16.19,74600.0,14.8173,14.8446,14.7445,14.7445,74600.0
2009-07-06 12:30:00,16.19,16.19,16.13,16.15,157300.0,14.7445,14.7445,14.6898,14.708,157300.0
2009-07-06 13:00:00,16.16,16.18,16.08,16.14,219300.0,14.7171,14.7354,14.6443,14.6989,219300.0
2009-07-06 13:30:00,16.14,16.14,16.08,16.08,115300.0,14.6989,14.6989,14.6443,14.6443,115300.0
2009-07-06 14:00:00,16.09,16.14,16.09,16.09,118500.0,14.6534,14.6989,14.6534,14.6534,118500.0
2009-07-06 14:30:00,16.1,16.13,16.05,16.07,207400.0,14.6625,14.6898,14.617,14.6352,207400.0
2009-07-06 15:00:00,16.07,16.15,16.06,16.14,325500.0,14.6352,14.708,14.6261,14.6989,325500.0
2009-07-06 15:30:00,16.14,16.23,16.06,16.19,467700.0,14.6989,14.7809,14.6261,14.7445,467700.0
2009-07-07 09:30:00,16.17,16.35,15.98,16.08,151800.0,14.7262,14.8902,14.5532,14.6443,151800.0
2009-07-07 10:00:00,16.08,16.08,15.97,16.0,151200.0,14.6443,14.6443,14.5441,14.5714,151200.0
2009-07-07 10:30:00,16.0,16.04,15.91,16.02,137100.0,14.5714,14.6079,14.4895,14.5896,137100.0
2009-07-07 11:00:00,16.01,16.06,16.0,16.01,97600.0,14.5805,14.6261,14.5714,14.5805,97600.0
2009-07-07 11:30:00,16.0,16.06,15.98,16.0,125600.0,14.5714,14.6261,14.5532,14.5714,125600.0
2009-07-07 12:00:00,16.01,16.05,16.0,16.03,110600.0,14.5805,14.617,14.5714,14.5987,110600.0
2009-07-07 12:30:00,16.02,16.03,16.0,16.0,59700.0,14.5896,14.5987,14.5714,14.5714,59700.0
2009-07-07 13:00:00,16.0,16.08,16.0,16.07,183000.0,14.5714,14.6443,14.5714,14.6352,183000.0
2009-07-07 13:30:00,16.08,16.14,16.07,16.1,116200.0,14.6443,14.6989,14.6352,14.6625,116200.0
2009-07-07 14:00:00,16.1,16.12,16.07,16.12,123400.0,14.6625,14.6807,14.6352,14.6807,123400.0
2009-07-07 14:30:00,16.11,16.14,16.09,16.1,172400.0,14.6716,14.6989,14.6534,14.6625,172400.0
2009-07-07 15:00:00,16.1,16.1,15.93,15.99,268800.0,14.6625,14.6625,14.5077,14.5623,268800.0
2009-07-07 15:30:00,15.99,16.0,15.78,15.84,755700.0,14.5623,14.5714,14.3711,14.4257,755700.0
2009-07-08 09:30:00,16.01,16.06,15.79,15.8,226900.0,14.5805,14.6261,14.3802,14.3893,226900.0
2009-07-08 10:00:00,15.8,15.97,15.72,15.75,361800.0,14.3893,14.5441,14.3164,14.3437,361800.0
2009-07-08 10:30:00,15.75,15.76,15.58,15.59,286900.0,14.3437,14.3529,14.1889,14.198,286900.0
2009-07-08 11:00:00,15.59,15.61,15.42,15.44,290100.0,14.198,14.2162,14.0432,14.0614,290100.0
2009-07-08 11:30:00,15.44,15.56,15.43,15.51,145500.0,14.0614,14.1707,14.0523,14.1252,145500.0
2009-07-08 12:00:00,15.5,15.54,15.38,15.38,181600.0,14.1161,14.1525,14.0068,14.0068,181600.0
2009-07-08 12:30:00,15.39,15.48,15.38,15.42,117500.0,14.0159,14.0979,14.0068,14.0432,117500.0
2009-07-08 13:00:00,15.42,15.64,15.41,15.62,282700.0,14.0432,14.2436,14.0341,14.2254,282700.0
2009-07-08 13:30:00,15.62,15.63,15.53,15.56,160100.0,14.2254,14.2345,14.1434,14.1707,160100.0
2009-07-08 14:00:00,15.57,15.57,15.39,15.43,149100.0,14.1798,14.1798,14.0159,14.0523,149100.0
2009-07-08 14:30:00,15.43,15.45,15.33,15.39,253600.0,14.0523,14.0705,13.9612,14.0159,253600.0
2009-07-08 15:00:00,15.4,15.48,15.31,15.35,440600.0,14.025,14.0979,13.943,13.9795,440600.0
2009-07-08 15:30:00,15.36,15.59,15.36,15.54,684100.0,13.9886,14.198,13.9886,14.1525,684100.0
2009-07-09 09:30:00,15.69,15.87,15.53,15.6,242300.0,14.2891,14.453,14.1434,14.2071,242300.0
2009-07-09 10:00:00,15.62,15.91,15.57,15.77,291800.0,14.2254,14.4895,14.1798,14.362,291800.0
2009-07-09 10:30:00,15.77,15.99,15.7,15.96,153300.0,14.362,14.5623,14.2982,14.535,153300.0
2009-07-09 11:00:00,15.96,15.97,15.78,15.9,80500.0,14.535,14.5441,14.3711,14.4804,80500.0
2009-07-09 11:30:00,15.88,15.97,15.83,15.86,70400.0,14.4621,14.5441,14.4166,14.4439,70400.0
2009-07-09 12:00:00,15.87,15.88,15.83,15.84,108200.0,14.453,14.4621,14.4166,14.4257,108200.0
2009-07-09 12:30:00,15.84,15.84,15.76,15.8,95700.0,14.4257,14.4257,14.3529,14.3893,95700.0
2009-07-09 13:00:00,15.79,15.82,15.67,15.77,208000.0,14.3802,14.4075,14.2709,14.362,208000.0
2009-07-09 13:30:00,15.78,15.81,15.72,15.75,127700.0,14.3711,14.3984,14.3164,14.3437,127700.0
2009-07-09 14:00:00,15.75,15.87,15.72,15.79,185800.0,14.3437,14.453,14.3164,14.3802,185800.0
2009-07-09 14:30:00,15.79,15.89,15.78,15.8,158500.0,14.3802,14.4712,14.3711,14.3893,158500.0
2009-07-09 15:00:00,15.8,15.9,15.77,15.8,214400.0,14.3893,14.4804,14.362,14.3893,214400.0
2009-07-09 15:30:00,15.8,15.82,15.71,15.77,462000.0,14.3893,14.4075,14.3073,14.362,462000.0
2009-07-10 09:30:00,15.7,15.76,15.51,15.58,216100.0,14.2982,14.3529,14.1252,14.1889,216100.0
2009-07-10 10:00:00,15.57,15.71,15.5,15.57,196200.0,14.1798,14.3073,14.1161,14.1798,196200.0
2009-07-10 10:30:00,15.6,15.63,15.5,15.6,91200.0,14.2071,14.2345,14.1161,14.2071,91200.0
2009-07-10 11:00:00,15.6,15.6,15.29,15.32,215000.0,14.2071,14.2071,13.9248,13.9521,215000.0
2009-07-10 11:30:00,15.34,15.37,15.28,15.32,150700.0,13.9704,13.9977,13.9157,13.9521,150700.0
2009-07-10 12:00:00,15.33,15.47,15.32,15.42,88700.0,13.9612,14.0887,13.9521,14.0432,88700.0
2009-07-10 12:30:00,15.41,15.46,15.37,15.43,110300.0,14.0341,14.0796,13.9977,14.0523,110300.0
2009-07-10 13:00:00,15.43,15.49,15.42,15.47,61400.0,14.0523,14.107,14.0432,14.0887,61400.0
2009-07-10 13:30:00,15.47,15.57,15.45,15.51,66800.0,14.0887,14.1798,14.0705,14.1252,66800.0
2009-07-10 14:00:00,15.5,15.52,15.43,15.47,66900.0,14.1161,14.1343,14.0523,14.0887,66900.0
2009-07-10 14:30:00,15.48,15.59,15.45,15.55,131500.0,14.0979,14.198,14.0705,14.1616,131500.0
2009-07-10 15:00:00,15.55,15.6,15.52,15.57,123700.0,14.1616,14.2071,14.1343,14.1798,123700.0
2009-07-10 15:30:00,15.57,15.63,15.53,15.6,312600.0,14.1798,14.2345,14.1434,14.2071,312600.0
2009-07-13 09:30:00,15.69,15.74,15.25,15.28,206100.0,14.2891,14.3346,13.8884,13.9157,206100.0
2009-07-13 10:00:00,15.28,15.39,15.19,15.36,178900.0,13.9157,14.0159,13.8337,13.9886,178900.0
2009-07-13 10:30:00,15.37,15.43,15.28,15.32,180300.0,13.9977,14.0523,13.9157,13.9521,180300.0
2009-07-13 11:00:00,15.33,15.46,15.31,15.38,116500.0,13.9612,14.0796,13.943,14.0068,116500.0
2009-07-13 11:30:00,15.39,15.47,15.37,15.38,273200.0,14.0159,14.0887,13.9977,14.0068,273200.0
2009-07-13 12:00:00,15.38,15.39,15.32,15.39,99000.0,14.0068,14.0159,13.9521,14.0159,99000.0
2009-07-13 12:30:00,15.39,15.4,15.32,15.33,62800.0,14.0159,14.025,13.9521,13.9612,62800.0
2009-07-13 13:00:00,15.33,15.41,15.32,15.4,86200.0,13.9612,14.0341,13.9521,14.025,86200.0
2009-07-13 13:30:00,15.4,15.4,15.31,15.34,106400.0,14.025,14.025,13.943,13.9704,106400.0
2009-07-13 14:00:00,15.36,15.4,15.32,15.38,100700.0,13.9886,14.025,13.9521,14.0068,100700.0
2009-07-13 14:30:00,15.39,15.41,15.34,15.38,129600.0,14.0159,14.0341,13.9704,14.0068,129600.0
2009-07-13 15:00:00,15.38,15.41,15.37,15.37,171000.0,14.0068,14.0341,13.9977,13.9977,171000.0
2009-07-13 15:30:00,15.37,15.57,15.37,15.55,473500.0,13.9977,14.1798,13.9977,14.1616,473500.0
2009-07-14 09:30:00,15.7,15.7,15.39,15.48,158400.0,14.2982,14.2982,14.0159,14.0979,158400.0
2009-07-14 10:00:00,15.46,15.71,15.42,15.64,353700.0,14.0796,14.3073,14.0432,14.2436,353700.0
2009-07-14 10:30:00,15.64,15.64,15.52,15.63,145100.0,14.2436,14.2436,14.1343,14.2345,145100.0
2009-07-14 11:00:00,15.62,15.94,15.61,15.89,245700.0,14.2254,14.5168,14.2162,14.4712,245700.0
2009-07-14 11:30:00,15.89,16.02,15.87,15.97,157000.0,14.4712,14.5896,14.453,14.5441,157000.0
2009-07-14 12:00:00,15.98,16.02,15.88,15.9,70000.0,14.5532,14.5896,14.4621,14.4804,70000.0
2009-07-14 12:30:00,15.9,15.97,15.9,15.96,78700.0,14.4804,14.5441,14.4804,14.535,78700.0
2009-07-14 13:00:00,15.96,16.05,15.95,16.02,103400.0,14.535,14.617,14.5259,14.5896,103400.0
2009-07-14 13:30:00,16.02,16.1,16.01,16.08,135300.0,14.5896,14.6625,14.5805,14.6443,135300.0
2009-07-14 14:00:00,16.08,16.08,15.98,16.03,162700.0,14.6443,14.6443,14.5532,14.5987,162700.0
2009-07-14 14:30:00,16.02,16.07,15.99,16.01,135300.0,14.5896,14.6352,14.5623,14.5805,135300.0
2009-07-14 15:00:00,16.01,16.05,15.99,16.03,118000.0,14.5805,14.617,14.5623,14.5987,118000.0
2009-07-14 15:30:00,16.03,16.12,15.99,16.09,472400.0,14.5987,14.6807,14.5623,14.6534,472400.0
2009-07-15 09:30:00,16.44,16.74,16.33,16.7,423300.0,14.9721,15.2454,14.872,15.2089,423300.0
2009-07-15 10:00:00,16.72,16.9,16.7,16.88,289400.0,15.2271,15.3911,15.2089,15.3729,289400.0
2009-07-15 10:30:00,16.87,16.93,16.75,16.75,166500.0,15.3637,15.4184,15.2545,15.2545,166500.0
2009-07-15 11:00:00,16.76,16.8,16.7,16.78,135100.0,15.2636,15.3,15.2089,15.2818,135100.0
2009-07-15 11:30:00,16.78,16.81,16.74,16.78,113100.0,15.2818,15.3091,15.2454,15.2818,113100.0
2009-07-15 12:00:00,16.77,16.79,16.75,16.75,43100.0,15.2727,15.2909,15.2545,15.2545,43100.0
2009-07-15 12:30:00,16.75,16.79,16.74,16.77,112600.0,15.2545,15.2909,15.2454,15.2727,112600.0
2009-07-15 13:00:00,16.78,16.84,16.77,16.83,91800.0,15.2818,15.3364,15.2727,15.3273,91800.0
2009-07-15 13:30:00,16.83,16.87,16.82,16.85,225500.0,15.3273,15.3637,15.3182,15.3455,225500.0
2009-07-15 14:00:00,16.86,16.95,16.84,16.91,216100.0,15.3546,15.4366,15.3364,15.4002,216100.0
2009-07-15 14:30:00,16.91,16.96,16.9,16.95,110200.0,15.4002,15.4457,15.3911,15.4366,110200.0
2009-07-15 15:00:00,16.95,16.97,16.83,16.83,208000.0,15.4366,15.4548,15.3273,15.3273,208000.0
2009-07-15 15:30:00,16.83,16.91,16.81,16.9,699000.0,15.3273,15.4002,15.3091,15.3911,699000.0
2009-07-16 09:30:00,16.91,17.15,16.79,17.13,204000.0,15.4002,15.6187,15.2909,15.6005,204000.0
2009-07-16 10:00:00,17.13,17.13,16.79,16.87,121900.0,15.6005,15.6005,15.2909,15.3637,121900.0
2009-07-16 10:30:00,16.87,16.92,16.78,16.78,104400.0,15.3637,15.4093,15.2818,15.2818,104400.0
2009-07-16 11:00:00,16.77,16.82,16.72,16.74,65100.0,15.2727,15.3182,15.2271,15.2454,65100.0
2009-07-16 11:30:00,16.74,16.8,16.72,16.8,108100.0,15.2454,15.3,15.2271,15.3,108100.0
2009-07-16 12:00:00,16.81,16.83,16.79,16.8,27000.0,15.3091,15.3273,15.2909,15.3,27000.0
2009-07-16 12:30:00,16.8,16.82,16.8,16.8,40400.0,15.3,15.3182,15.3,15.3,40400.0
2009-07-16 13:00:00,16.8,16.84,16.8,16.83,33100.0,15.3,15.3364,15.3,15.3273,33100.0
2009-07-16 13:30:00,16.83,16.98,16.83,16.97,60500.0,15.3273,15.4639,15.3273,15.4548,60500.0
2009-07-16 14:00:00,16.97,17.14,16.97,17.13,102000.0,15.4548,15.6096,15.4548,15.6005,102000.0
2009-07-16 14:30:00,17.13,17.19,17.11,17.18,113400.0,15.6005,15.6552,15.5823,15.6461,113400.0
2009-07-16 15:00:00,17.19,17.19,17.14,17.18,169700.0,15.6552,15.6552,15.6096,15.6461,169700.0
2009-07-16 15:30:00,17.18,17.25,17.15,17.15,359000.0,15.6461,15.7098,15.6187,15.6187,359000.0
2009-07-17 09:30:00,17.58,17.65,17.44,17.5,487900.0,16.0104,16.0741,15.8829,15.9375,487900.0
2009-07-17 10:00:00,17.5,17.62,17.47,17.55,255200.0,15.9375,16.0468,15.9102,15.983,255200.0
2009-07-17 10:30:00,17.55,17.55,17.39,17.45,156100.0,15.983,15.983,15.8373,15.892,156100.0
2009-07-17 11:00:00,17.46,17.46,17.35,17.39,95900.0,15.9011,15.9011,15.8009,15.8373,95900.0
2009-07-17 11:30:00,17.39,17.44,17.34,17.35,106700.0,15.8373,15.8829,15.7918,15.8009,106700.0
2009-07-17 12:00:00,17.34,17.35,17.2,17.2,134200.0,15.7918,15.8009,15.6643,15.6643,134200.0
2009-07-17 12:30:00,17.21,17.29,17.2,17.28,140800.0,15.6734,15.7462,15.6643,15.7371,140800.0
2009-07-17 13:00:00,17.28,17.29,17.27,17.29,58900.0,15.7371,15.7462,15.728,15.7462,58900.0
2009-07-17 13:30:00,17.28,17.38,17.28,17.33,139000.0,15.7371,15.8282,15.7371,15.7827,139000.0
2009-07-17 14:00:00,17.33,17.35,17.27,17.35,64700.0,15.7827,15.8009,15.728,15.8009,64700.0
2009-07-17 14:30:00,17.35,17.4,17.32,17.37,112600.0,15.8009,15.8464,15.7736,15.8191,112600.0
2009-07-17 15:00:00,17.37,17.39,17.35,17.38,84800.0,15.8191,15.8373,15.8009,15.8282,84800.0
2009-07-17 15:30:00,17.38,17.38,17.27,17.29,412700.0,15.8282,15.8282,15.728,15.7462,412700.0
2009-07-20 09:30:00,17.4,17.58,17.36,17.46,238100.0,15.8464,16.0104,15.81,15.9011,238100.0
2009-07-20 10:00:00,17.46,17.57,17.21,17.25,276300.0,15.9011,16.0012,15.6734,15.7098,276300.0
2009-07-20 10:30:00,17.24,17.26,17.06,17.12,184900.0,15.7007,15.7189,15.5368,15.5914,184900.0
2009-07-20 11:00:00,17.12,17.21,17.11,17.17,114800.0,15.5914,15.6734,15.5823,15.637,114800.0
2009-07-20 11:30:00,17.17,17.2,17.15,17.16,79300.0,15.637,15.6643,15.6187,15.6279,79300.0
2009-07-20 12:00:00,17.16,17.18,17.14,17.16,68200.0,15.6279,15.6461,15.6096,15.6279,68200.0
2009-07-20 12:30:00,17.15,17.18,17.13,17.13,93500.0,15.6187,15.6461,15.6005,15.6005,93500.0
2009-07-20 13:00:00,17.13,17.15,17.11,17.14,95600.0,15.6005,15.6187,15.5823,15.6096,95600.0
2009-07-20 13:30:00,17.14,17.16,17.11,17.13,106000.0,15.6096,15.6279,15.5823,15.6005,106000.0
2009-07-20 14:00:00,17.12,17.12,17.07,17.09,136000.0,15.5914,15.5914,15.5459,15.5641,136000.0
2009-07-20 14:30:00,17.08,17.11,17.08,17.1,129400.0,15.555,15.5823,15.555,15.5732,129400.0
2009-07-20 15:00:00,17.1,17.28,17.09,17.25,181200.0,15.5732,15.7371,15.5641,15.7098,181200.0
2009-07-20 15:30:00,17.26,17.27,17.2,17.25,413300.0,15.7189,15.728,15.6643,15.7098,413300.0
2009-07-21 09:30:00,17.34,17.5,17.13,17.38,178900.0,15.7918,15.9375,15.6005,15.8282,178900.0
2009-07-21 10:00:00,17.38,17.38,17.05,17.11,176500.0,15.8282,15.8282,15.5277,15.5823,176500.0
2009-07-21 10:30:00,17.12,17.24,17.1,17.24,114200.0,15.5914,15.7007,15.5732,15.7007,114200.0
2009-07-21 11:00:00,17.23,17.26,17.17,17.21,160100.0,15.6916,15.7189,15.637,15.6734,160100.0
2009-07-21 11:30:00,17.21,17.21,17.0,17.01,152600.0,15.6734,15.6734,15.4821,15.4912,152600.0
2009-07-21 12:00:00,17.01,17.1,17.0,17.01,110900.0,15.4912,15.5732,15.4821,15.4912,110900.0
2009-07-21 12:30:00,17.01,17.02,16.88,16.92,129000.0,15.4912,15.5004,15.3729,15.4093,129000.0
2009-07-21 13:00:00,16.92,17.01,16.86,17.01,72300.0,15.4093,15.4912,15.3546,15.4912,72300.0
2009-07-21 13:30:00,17.01,17.06,16.96,16.97,88100.0,15.4912,15.5368,15.4457,15.4548,88100.0
2009-07-21 14:00:00,16.96,17.03,16.95,16.98,90300.0,15.4457,15.5095,15.4366,15.4639,90300.0
2009-07-21 14:30:00,16.97,17.05,16.94,17.04,164000.0,15.4548,15.5277,15.4275,15.5186,164000.0
2009-07-21 15:00:00,17.04,17.12,17.03,17.12,130600.0,15.5186,15.5914,15.5095,15.5914,130600.0
2009-07-21 15:30:00,17.11,17.12,17.02,17.05,406900.0,15.5823,15.5914,15.5004,15.5277,406900.0
2009-07-22 09:30:00,17.05,17.58,16.87,17.48,346000.0,15.5277,16.0104,15.3637,15.9193,346000.0
2009-07-22 10:00:00,17.47,17.78,17.45,17.54,782800.0,15.9102,16.1925,15.892,15.9739,782800.0
2009-07-22 10:30:00,17.57,17.59,17.46,17.57,171800.0,16.0012,16.0195,15.9011,16.0012,171800.0
2009-07-22 11:00:00,17.58,17.7,17.55,17.6,155000.0,16.0104,16.1196,15.983,16.0286,155000.0
2009-07-22 11:30:00,17.61,17.71,17.59,17.67,266900.0,16.0377,16.1287,16.0195,16.0923,266900.0
2009-07-22 12:00:00,17.67,17.72,17.55,17.7,92100.0,16.0923,16.1379,15.983,16.1196,92100.0
2009-07-22 12:30:00,17.7,17.77,17.66,17.74,241900.0,16.1196,16.1834,16.0832,16.1561,241900.0
2009-07-22 13:00:00,17.75,17.77,17.65,17.68,70600.0,16.1652,16.1834,16.0741,16.1014,70600.0
2009-07-22 13:30:00,17.67,17.7,17.59,17.65,131800.0,16.0923,16.1196,16.0195,16.0741,131800.0
2009-07-22 14:00:00,17.66,17.74,17.62,17.73,111800.0,16.0832,16.1561,16.0468,16.147,111800.0
2009-07-22 14:30:00,17.73,17.85,17.73,17.82,230300.0,16.147,16.2562,16.147,16.2289,230300.0
2009-07-22 15:00:00,17.82,17.87,17.81,17.85,530400.0,16.2289,16.2745,16.2198,16.2562,530400.0
2009-07-22 15:30:00,17.85,17.91,17.84,17.9,703500.0,16.2562,16.3109,16.2471,16.3018,703500.0
2009-07-23 09:30:00,17.92,18.03,17.83,18.03,335200.0,16.32,16.4202,16.238,16.4202,335200.0
2009-07-23 10:00:00,18.03,18.46,17.99,18.39,710800.0,16.4202,16.8118,16.3837,16.748,710800.0
2009-07-23 10:30:00,18.39,18.5,18.32,18.47,366800.0,16.748,16.8482,16.6843,16.8209,366800.0
2009-07-23 11:00:00,18.47,18.56,18.38,18.54,432200.0,16.8209,16.9029,16.7389,16.8846,432200.0
2009-07-23 11:30:00,18.54,18.76,18.45,18.69,323200.0,16.8846,17.085,16.8027,17.0212,323200.0
2009-07-23 12:00:00,18.68,18.83,18.66,18.76,253700.0,17.0121,17.1487,16.9939,17.085,253700.0
2009-07-23 12:30:00,18.76,18.92,18.73,18.92,276500.0,17.085,17.2307,17.0577,17.2307,276500.0
2009-07-23 13:00:00,18.92,19.04,18.85,19.02,517000.0,17.2307,17.34,17.167,17.3218,517000.0
2009-07-23 13:30:00,19.02,19.18,19.0,19.12,345800.0,17.3218,17.4675,17.3036,17.4129,345800.0
2009-07-23 14:00:00,19.12,19.13,18.94,18.99,315400.0,17.4129,17.422,17.2489,17.2945,315400.0
2009-07-23 14:30:00,19.0,19.07,18.98,19.04,309200.0,17.3036,17.3673,17.2854,17.34,309200.0
2009-07-23 15:00:00,19.04,19.09,19.0,19.04,344100.0,17.34,17.3855,17.3036,17.34,344100.0
2009-07-23 15:30:00,19.03,19.03,18.87,18.93,631100.0,17.3309,17.3309,17.1852,17.2398,631100.0
2009-07-24 09:30:00,18.86,18.86,18.49,18.54,812400.0,17.1761,17.1761,16.8391,16.8846,812400.0
2009-07-24 10:00:00,18.54,18.54,18.21,18.36,404600.0,16.8846,16.8846,16.5841,16.7207,404600.0
2009-07-24 10:30:00,18.36,18.38,18.28,18.37,152000.0,16.7207,16.7389,16.6479,16.7298,152000.0
2009-07-24 11:00:00,18.37,18.5,18.32,18.49,127400.0,16.7298,16.8482,16.6843,16.8391,127400.0
2009-07-24 11:30:00,18.5,18.8,18.48,18.79,166000.0,16.8482,17.1214,16.83,17.1123,166000.0
2009-07-24 12:00:00,18.79,18.8,18.71,18.71,59500.0,17.1123,17.1214,17.0395,17.0395,59500.0
2009-07-24 12:30:00,18.71,18.84,18.67,18.84,100800.0,17.0395,17.1579,17.003,17.1579,100800.0
2009-07-24 13:00:00,18.83,18.9,18.83,18.89,112600.0,17.1487,17.2125,17.1487,17.2034,112600.0
2009-07-24 13:30:00,18.9,19.01,18.88,18.9,151100.0,17.2125,17.3127,17.1943,17.2125,151100.0
2009-07-24 14:00:00,18.9,19.01,18.9,18.95,193600.0,17.2125,17.3127,17.2125,17.258,193600.0
2009-07-24 14:30:00,18.96,19.0,18.93,18.98,144500.0,17.2671,17.3036,17.2398,17.2854,144500.0
2009-07-24 15:00:00,18.98,19.12,18.98,19.1,349600.0,17.2854,17.4129,17.2854,17.3946,349600.0
2009-07-24 15:30:00,19.09,19.1,18.99,19.06,538100.0,17.3855,17.3946,17.2945,17.3582,538100.0
2009-07-27 11:00:00,19.29,19.5,19.26,19.48,144900.0,17.5677,17.7589,17.5404,17.7407,144900.0
2009-07-27 11:30:00,19.48,19.56,19.37,19.38,256100.0,17.7407,17.8136,17.6405,17.6496,256100.0
2009-07-27 12:00:00,19.39,19.39,19.27,19.29,196600.0,17.6587,17.6587,17.5495,17.5677,196600.0
2009-07-27 12:30:00,19.29,19.34,19.25,19.26,138700.0,17.5677,17.6132,17.5312,17.5404,138700.0
2009-07-27 13:00:00,19.26,19.29,19.19,19.19,167200.0,17.5404,17.5677,17.4766,17.4766,167200.0
2009-07-27 13:30:00,19.19,19.29,19.19,19.24,201500.0,17.4766,17.5677,17.4766,17.5221,201500.0
2009-07-27 14:00:00,19.24,19.36,19.19,19.3,223800.0,17.5221,17.6314,17.4766,17.5768,223800.0
2009-07-27 14:30:00,19.3,19.48,19.29,19.44,194100.0,17.5768,17.7407,17.5677,17.7043,194100.0
2009-07-27 15:00:00,19.44,19.46,19.3,19.35,206500.0,17.7043,17.7225,17.5768,17.6223,206500.0
2009-07-27 15:30:00,19.35,19.35,19.22,19.3,471900.0,17.6223,17.6223,17.5039,17.5768,471900.0
2009-07-28 09:30:00,19.01,19.36,19.0,19.36,211400.0,17.3127,17.6314,17.3036,17.6314,211400.0
2009-07-28 10:00:00,19.35,19.35,18.94,19.08,474600.0,17.6223,17.6223,17.2489,17.3764,474600.0
2009-07-28 10:30:00,19.09,19.3,19.07,19.3,140600.0,17.3855,17.5768,17.3673,17.5768,140600.0
2009-07-28 11:00:00,19.29,19.3,19.13,19.15,161000.0,17.5677,17.5768,17.422,17.4402,161000.0
2009-07-28 11:30:00,19.14,19.22,19.03,19.19,138300.0,17.4311,17.5039,17.3309,17.4766,138300.0
2009-07-28 12:00:00,19.18,19.22,19.14,19.22,102600.0,17.4675,17.5039,17.4311,17.5039,102600.0
2009-07-28 12:30:00,19.22,19.36,19.22,19.36,160400.0,17.5039,17.6314,17.5039,17.6314,160400.0
2009-07-28 13:00:00,19.35,19.47,19.33,19.41,197800.0,17.6223,17.7316,17.6041,17.677,197800.0
2009-07-28 13:30:00,19.42,19.49,19.38,19.48,110600.0,17.6861,17.7498,17.6496,17.7407,110600.0
2009-07-28 14:00:00,19.48,19.62,19.43,19.57,197500.0,17.7407,17.8682,17.6952,17.8227,197500.0
2009-07-28 14:30:00,19.58,19.7,19.53,19.55,241600.0,17.8318,17.9411,17.7862,17.8045,241600.0
2009-07-28 15:00:00,19.54,19.6,19.46,19.53,198700.0,17.7954,17.85,17.7225,17.7862,198700.0
2009-07-28 15:30:00,19.53,19.54,19.42,19.48,421400.0,17.7862,17.7954,17.6861,17.7407,421400.0
2009-07-29 09:30:00,19.38,19.38,19.06,19.22,247900.0,17.6496,17.6496,17.3582,17.5039,247900.0
2009-07-29 10:00:00,19.23,19.6,19.23,19.5,322500.0,17.513,17.85,17.513,17.7589,322500.0
2009-07-29 10:30:00,19.51,19.54,19.37,19.53,168200.0,17.768,17.7954,17.6405,17.7862,168200.0
2009-07-29 11:00:00,19.54,19.57,19.44,19.51,182200.0,17.7954,17.8227,17.7043,17.768,182200.0
2009-07-29 11:30:00,19.5,19.56,19.42,19.56,286700.0,17.7589,17.8136,17.6861,17.8136,286700.0
2009-07-29 12:00:00,19.56,19.6,19.55,19.59,126400.0,17.8136,17.85,17.8045,17.8409,126400.0
2009-07-29 12:30:00,19.58,19.61,19.51,19.51,60500.0,17.8318,17.8591,17.768,17.768,60500.0
2009-07-29 13:00:00,19.51,19.51,19.31,19.31,144300.0,17.768,17.768,17.5859,17.5859,144300.0
2009-07-29 13:30:00,19.31,19.36,19.3,19.33,122300.0,17.5859,17.6314,17.5768,17.6041,122300.0
2009-07-29 14:00:00,19.33,19.43,19.27,19.43,117200.0,17.6041,17.6952,17.5495,17.6952,117200.0
2009-07-29 14:30:00,19.43,19.43,19.24,19.25,85100.0,17.6952,17.6952,17.5221,17.5312,85100.0
2009-07-29 15:00:00,19.25,19.39,19.25,19.39,84100.0,17.5312,17.6587,17.5312,17.6587,84100.0
2009-07-29 15:30:00,19.39,19.44,19.35,19.41,199400.0,17.6587,17.7043,17.6223,17.677,199400.0
2009-07-30 09:30:00,19.65,19.68,19.24,19.62,193800.0,17.8955,17.9229,17.5221,17.8682,193800.0
2009-07-30 10:00:00,19.62,19.75,19.52,19.54,179100.0,17.8682,17.9866,17.7771,17.7954,179100.0
2009-07-30 10:30:00,19.54,19.62,19.46,19.48,158000.0,17.7954,17.8682,17.7225,17.7407,158000.0
2009-07-30 11:00:00,19.48,19.49,19.35,19.38,112100.0,17.7407,17.7498,17.6223,17.6496,112100.0
2009-07-30 11:30:00,19.38,19.4,19.23,19.23,110900.0,17.6496,17.6679,17.513,17.513,110900.0
2009-07-30 12:00:00,19.24,19.29,19.1,19.11,123000.0,17.5221,17.5677,17.3946,17.4037,123000.0
2009-07-30 12:30:00,19.1,19.2,19.1,19.2,255800.0,17.3946,17.4857,17.3946,17.4857,255800.0
2009-07-30 13:00:00,19.2,19.5,19.19,19.49,249700.0,17.4857,17.7589,17.4766,17.7498,249700.0
2009-07-30 13:30:00,19.49,19.65,19.45,19.52,187400.0,17.7498,17.8955,17.7134,17.7771,187400.0
2009-07-30 14:00:00,19.52,19.56,19.47,19.53,95700.0,17.7771,17.8136,17.7316,17.7862,95700.0
2009-07-30 14:30:00,19.52,19.53,19.41,19.41,139700.0,17.7771,17.7862,17.677,17.677,139700.0
2009-07-30 15:00:00,19.41,19.53,19.41,19.52,193100.0,17.677,17.7862,17.677,17.7771,193100.0
2009-07-30 15:30:00,19.51,19.55,19.23,19.24,760400.0,17.768,17.8045,17.513,17.5221,760400.0
2009-07-31 09:30:00,19.29,19.7,19.2,19.43,379900.0,17.5677,17.9411,17.4857,17.6952,379900.0
2009-07-31 10:00:00,19.43,19.48,19.3,19.44,267000.0,17.6952,17.7407,17.5768,17.7043,267000.0
2009-07-31 10:30:00,19.44,19.5,19.41,19.48,108800.0,17.7043,17.7589,17.677,17.7407,108800.0
2009-07-31 11:00:00,19.47,19.53,19.43,19.46,166200.0,17.7316,17.7862,17.6952,17.7225,166200.0
2009-07-31 11:30:00,19.45,19.52,19.41,19.48,64100.0,17.7134,17.7771,17.677,17.7407,64100.0
2009-07-31 12:00:00,19.48,19.52,19.45,19.51,58700.0,17.7407,17.7771,17.7134,17.768,58700.0
2009-07-31 12:30:00,19.51,19.53,19.44,19.47,43700.0,17.768,17.7862,17.7043,17.7316,43700.0
2009-07-31 13:00:00,19.48,19.55,19.47,19.55,100800.0,17.7407,17.8045,17.7316,17.8045,100800.0
2009-07-31 13:30:00,19.55,19.59,19.55,19.57,43600.0,17.8045,17.8409,17.8045,17.8227,43600.0
2009-07-31 14:00:00,19.56,19.7,19.56,19.67,109500.0,17.8136,17.9411,17.8136,17.9137,109500.0
2009-07-31 14:30:00,19.68,19.7,19.58,19.63,71400.0,17.9229,17.9411,17.8318,17.8773,71400.0
2009-07-31 15:00:00,19.63,19.74,19.6,19.73,112500.0,17.8773,17.9775,17.85,17.9684,112500.0
2009-07-31 15:30:00,19.73,19.73,19.55,19.56,307100.0,17.9684,17.9684,17.8045,17.8136,307100.0
2009-08-03 09:30:00,19.79,19.85,19.47,19.6,301000.0,18.023,18.0777,17.7316,17.85,301000.0
2009-08-03 10:00:00,19.61,19.95,19.6,19.82,321000.0,17.8591,18.1687,17.85,18.0504,321000.0
2009-08-03 10:30:00,19.82,19.9,19.75,19.82,207600.0,18.0504,18.1232,17.9866,18.0504,207600.0
2009-08-03 11:00:00,19.83,19.95,19.83,19.87,154200.0,18.0595,18.1687,18.0595,18.0959,154200.0
2009-08-03 11:30:00,19.87,19.92,19.82,19.89,107400.0,18.0959,18.1414,18.0504,18.1141,107400.0
2009-08-03 12:00:00,19.88,19.89,19.79,19.79,80500.0,18.105,18.1141,18.023,18.023,80500.0
2009-08-03 12:30:00,19.78,19.94,19.78,19.9,127500.0,18.0139,18.1596,18.0139,18.1232,127500.0
2009-08-03 13:00:00,19.9,20.0,19.9,20.0,130300.0,18.1232,18.2143,18.1232,18.2143,130300.0
2009-08-03 13:30:00,20.0,20.11,19.95,20.09,231900.0,18.2143,18.3145,18.1687,18.2962,231900.0
2009-08-03 14:00:00,20.1,20.2,20.09,20.14,239600.0,18.3054,18.3964,18.2962,18.3418,239600.0
2009-08-03 14:30:00,20.14,20.2,20.09,20.09,141200.0,18.3418,18.3964,18.2962,18.2962,141200.0
2009-08-03 15:00:00,20.09,20.1,20.0,20.02,186400.0,18.2962,18.3054,18.2143,18.2325,186400.0
2009-08-03 15:30:00,20.02,20.02,19.91,19.96,341100.0,18.2325,18.2325,18.1323,18.1779,341100.0
2009-08-04 09:30:00,19.85,19.85,19.29,19.65,275300.0,18.0777,18.0777,17.5677,17.8955,275300.0
2009-08-04 10:00:00,19.69,19.95,19.66,19.81,500600.0,17.932,18.1687,17.9046,18.0412,500600.0
2009-08-04 10:30:00,19.81,20.12,19.76,20.06,219200.0,18.0412,18.3236,17.9957,18.2689,219200.0
2009-08-04 11:00:00,20.07,20.2,20.06,20.2,130000.0,18.278,18.3964,18.2689,18.3964,130000.0
2009-08-04 11:30:00,20.2,20.51,20.18,20.51,212200.0,18.3964,18.6787,18.3782,18.6787,212200.0
2009-08-04 12:00:00,20.52,20.74,20.44,20.69,228500.0,18.6879,18.8882,18.615,18.8427,228500.0
2009-08-04 12:30:00,20.7,20.81,20.68,20.81,153300.0,18.8518,18.952,18.8336,18.952,153300.0
2009-08-04 13:00:00,20.81,20.96,20.81,20.86,241700.0,18.952,19.0886,18.952,18.9975,241700.0
2009-08-04 13:30:00,20.86,20.89,20.55,20.57,164500.0,18.9975,19.0248,18.7152,18.7334,164500.0
2009-08-04 14:00:00,20.57,20.65,20.49,20.64,103700.0,18.7334,18.8062,18.6605,18.7971,103700.0
2009-08-04 14:30:00,20.64,20.68,20.51,20.51,69200.0,18.7971,18.8336,18.6787,18.6787,69200.0
2009-08-04 15:00:00,20.52,20.59,20.47,20.54,112200.0,18.6879,18.7516,18.6423,18.7061,112200.0
2009-08-04 15:30:00,20.55,20.57,20.49,20.56,357400.0,18.7152,18.7334,18.6605,18.7243,357400.0
2009-08-05 09:30:00,20.61,20.89,20.49,20.55,260700.0,18.7698,19.0248,18.6605,18.7152,260700.0
2009-08-05 10:00:00,20.55,20.55,20.12,20.22,315700.0,18.7152,18.7152,18.3236,18.4146,315700.0
2009-08-05 10:30:00,20.23,20.32,20.12,20.3,130900.0,18.4237,18.5057,18.3236,18.4875,130900.0
2009-08-05 11:00:00,20.3,20.36,20.21,20.32,147500.0,18.4875,18.5421,18.4055,18.5057,147500.0
2009-08-05 11:30:00,20.31,20.37,20.23,20.35,82200.0,18.4966,18.5512,18.4237,18.533,82200.0
2009-08-05 12:00:00,20.35,20.51,20.35,20.46,63800.0,18.533,18.6787,18.533,18.6332,63800.0
2009-08-05 12:30:00,20.47,20.5,20.45,20.48,79300.0,18.6423,18.6696,18.6241,18.6514,79300.0
2009-08-05 13:00:00,20.49,20.5,20.36,20.47,93900.0,18.6605,18.6696,18.5421,18.6423,93900.0
2009-08-05 13:30:00,20.49,20.57,20.48,20.5,66100.0,18.6605,18.7334,18.6514,18.6696,66100.0
2009-08-05 14:00:00,20.51,20.58,20.46,20.57,53500.0,18.6787,18.7425,18.6332,18.7334,53500.0
2009-08-05 14:30:00,20.56,20.81,20.55,20.79,444800.0,18.7243,18.952,18.7152,18.9337,444800.0
2009-08-05 15:00:00,20.79,20.92,20.77,20.91,138400.0,18.9337,19.0521,18.9155,19.043,138400.0
2009-08-05 15:30:00,20.9,20.92,20.7,20.77,241100.0,19.0339,19.0521,18.8518,18.9155,241100.0
2009-08-06 09:30:00,20.8,20.99,20.7,20.77,272500.0,18.9429,19.1159,18.8518,18.9155,272500.0
2009-08-06 10:00:00,20.76,20.77,20.5,20.61,247700.0,18.9064,18.9155,18.6696,18.7698,247700.0
2009-08-06 10:30:00,20.61,20.72,20.53,20.68,156100.0,18.7698,18.87,18.697,18.8336,156100.0
2009-08-06 11:00:00,20.69,20.85,20.68,20.75,99100.0,18.8427,18.9884,18.8336,18.8973,99100.0
2009-08-06 11:30:00,20.75,20.85,20.68,20.81,57000.0,18.8973,18.9884,18.8336,18.952,57000.0
2009-08-06 12:00:00,20.82,20.82,20.72,20.75,50400.0,18.9611,18.9611,18.87,18.8973,50400.0
2009-08-06 12:30:00,20.74,20.89,20.72,20.85,62400.0,18.8882,19.0248,18.87,18.9884,62400.0
2009-08-06 13:00:00,20.85,20.86,20.79,20.82,55400.0,18.9884,18.9975,18.9337,18.9611,55400.0
2009-08-06 13:30:00,20.82,20.88,20.63,20.63,132900.0,18.9611,19.0157,18.788,18.788,132900.0
2009-08-06 14:00:00,20.64,20.64,20.45,20.52,129600.0,18.7971,18.7971,18.6241,18.6879,129600.0
2009-08-06 14:30:00,20.52,20.53,20.42,20.47,103100.0,18.6879,18.697,18.5968,18.6423,103100.0
2009-08-06 15:00:00,20.45,20.66,20.43,20.62,165900.0,18.6241,18.8154,18.6059,18.7789,165900.0
2009-08-06 15:30:00,20.62,20.67,20.52,20.54,382800.0,18.7789,18.8245,18.6879,18.7061,382800.0
2009-08-07 09:30:00,20.89,21.25,20.85,21.08,394300.0,19.0248,19.3527,18.9884,19.1979,394300.0
2009-08-07 10:00:00,21.07,21.14,20.97,21.13,239900.0,19.1887,19.2525,19.0977,19.2434,239900.0
2009-08-07 10:30:00,21.13,21.63,21.12,21.61,272000.0,19.2434,19.6987,19.2343,19.6805,272000.0
2009-08-07 11:00:00,21.61,21.78,21.55,21.68,287800.0,19.6805,19.8354,19.6259,19.7443,287800.0
2009-08-07 11:30:00,21.69,21.69,21.55,21.62,215700.0,19.7534,19.7534,19.6259,19.6896,215700.0
2009-08-07 12:00:00,21.62,21.66,21.52,21.6,104800.0,19.6896,19.7261,19.5986,19.6714,104800.0
2009-08-07 12:30:00,21.6,21.62,21.58,21.62,193500.0,19.6714,19.6896,19.6532,19.6896,193500.0
2009-08-07 13:00:00,21.62,21.74,21.59,21.74,253900.0,19.6896,19.7989,19.6623,19.7989,253900.0
2009-08-07 13:30:00,21.74,21.86,21.69,21.85,185200.0,19.7989,19.9082,19.7534,19.8991,185200.0
2009-08-07 14:00:00,21.86,21.94,21.76,21.77,163300.0,19.9082,19.9811,19.8171,19.8262,163300.0
2009-08-07 14:30:00,21.77,21.79,21.67,21.68,164600.0,19.8262,19.8445,19.7352,19.7443,164600.0
2009-08-07 15:00:00,21.67,21.72,21.56,21.72,343000.0,19.7352,19.7807,19.635,19.7807,343000.0
2009-08-07 15:30:00,21.71,21.87,21.67,21.79,688000.0,19.7716,19.9173,19.7352,19.8445,688000.0
2009-08-10 09:30:00,21.67,21.75,21.04,21.12,452300.0,19.7352,19.808,19.1614,19.2343,452300.0
2009-08-10 10:00:00,21.11,21.26,21.1,21.23,356500.0,19.2252,19.3618,19.2161,19.3345,356500.0
2009-08-10 10:30:00,21.24,21.37,21.21,21.31,236000.0,19.3436,19.462,19.3162,19.4073,236000.0
2009-08-10 11:00:00,21.31,21.35,21.15,21.15,120000.0,19.4073,19.4437,19.2616,19.2616,120000.0
2009-08-10 11:30:00,21.14,21.22,21.1,21.2,137500.0,19.2525,19.3254,19.2161,19.3071,137500.0
2009-08-10 12:00:00,21.19,21.22,21.1,21.11,101500.0,19.298,19.3254,19.2161,19.2252,101500.0
2009-08-10 12:30:00,21.1,21.13,21.03,21.12,116800.0,19.2161,19.2434,19.1523,19.2343,116800.0
2009-08-10 13:00:00,21.12,21.13,21.02,21.05,98400.0,19.2343,19.2434,19.1432,19.1705,98400.0
2009-08-10 13:30:00,21.04,21.13,21.02,21.09,71900.0,19.1614,19.2434,19.1432,19.207,71900.0
2009-08-10 14:00:00,21.09,21.09,20.76,20.83,149200.0,19.207,19.207,18.9064,18.9702,149200.0
2009-08-10 14:30:00,20.83,20.85,20.76,20.78,121500.0,18.9702,18.9884,18.9064,18.9246,121500.0
2009-08-10 15:00:00,20.79,20.83,20.71,20.8,188700.0,18.9337,18.9702,18.8609,18.9429,188700.0
2009-08-10 15:30:00,20.79,20.82,20.71,20.8,465200.0,18.9337,18.9611,18.8609,18.9429,465200.0
2009-08-11 09:30:00,20.65,20.74,20.41,20.7,331600.0,18.8062,18.8882,18.5877,18.8518,331600.0
2009-08-11 10:00:00,20.69,20.87,20.5,20.67,283900.0,18.8427,19.0066,18.6696,18.8245,283900.0
2009-08-11 10:30:00,20.67,20.77,20.53,20.76,188600.0,18.8245,18.9155,18.697,18.9064,188600.0
2009-08-11 11:00:00,20.76,20.76,20.51,20.61,164300.0,18.9064,18.9064,18.6787,18.7698,164300.0
2009-08-11 11:30:00,20.61,20.64,20.49,20.5,247500.0,18.7698,18.7971,18.6605,18.6696,247500.0
2009-08-11 12:00:00,20.5,20.58,20.46,20.57,150100.0,18.6696,18.7425,18.6332,18.7334,150100.0
2009-08-11 12:30:00,20.57,20.71,20.52,20.53,115800.0,18.7334,18.8609,18.6879,18.697,115800.0
2009-08-11 13:00:00,20.52,20.53,20.38,20.38,198500.0,18.6879,18.697,18.5604,18.5604,198500.0
2009-08-11 13:30:00,20.38,20.54,20.37,20.54,194000.0,18.5604,18.7061,18.5512,18.7061,194000.0
2009-08-11 14:00:00,20.53,20.65,20.53,20.54,227300.0,18.697,18.8062,18.697,18.7061,227300.0
2009-08-11 14:30:00,20.54,20.7,20.52,20.7,202500.0,18.7061,18.8518,18.6879,18.8518,202500.0
2009-08-11 15:00:00,20.7,20.75,20.66,20.72,135300.0,18.8518,18.8973,18.8154,18.87,135300.0
2009-08-11 15:30:00,20.72,20.73,20.47,20.49,799500.0,18.87,18.8791,18.6423,18.6605,799500.0
2009-08-12 09:30:00,22.22,23.17,22.15,22.65,3324600.0,20.2361,21.1012,20.1723,20.6277,3324600.0
2009-08-12 10:00:00,22.65,23.06,22.41,22.97,1590100.0,20.6277,21.0011,20.4091,20.9191,1590100.0
2009-08-12 10:30:00,22.96,23.09,22.75,22.93,634100.0,20.91,21.0284,20.7187,20.8827,634100.0
2009-08-12 11:00:00,22.94,23.23,22.88,23.22,812800.0,20.8918,21.1559,20.8371,21.1468,812800.0
2009-08-12 11:30:00,23.23,23.39,23.21,23.24,753700.0,21.1559,21.3016,21.1377,21.165,753700.0
2009-08-12 12:00:00,23.24,23.25,23.04,23.17,487400.0,21.165,21.1741,20.9829,21.1012,487400.0
2009-08-12 12:30:00,23.18,23.29,23.03,23.29,633500.0,21.1104,21.2105,20.9737,21.2105,633500.0
2009-08-12 13:00:00,23.29,23.39,23.19,23.32,590400.0,21.2105,21.3016,21.1195,21.2379,590400.0
2009-08-12 13:30:00,23.33,23.5,23.32,23.4,689100.0,21.247,21.4018,21.2379,21.3107,689100.0
2009-08-12 14:00:00,23.39,23.49,23.12,23.12,702200.0,21.3016,21.3927,21.0557,21.0557,702200.0
2009-08-12 14:30:00,23.12,23.46,22.95,23.4,935500.0,21.0557,21.3654,20.9009,21.3107,935500.0
2009-08-12 15:00:00,23.4,23.59,23.32,23.51,727400.0,21.3107,21.4837,21.2379,21.4109,727400.0
2009-08-12 15:30:00,23.51,23.62,23.35,23.45,1375400.0,21.4109,21.5111,21.2652,21.3562,1375400.0
2009-08-13 09:30:00,23.42,23.51,22.94,23.08,788400.0,21.3289,21.4109,20.8918,21.0193,788400.0
2009-08-13 10:00:00,23.07,23.23,22.98,23.15,495500.0,21.0102,21.1559,20.9282,21.083,495500.0
2009-08-13 10:30:00,23.16,23.53,23.11,23.46,370000.0,21.0921,21.4291,21.0466,21.3654,370000.0
2009-08-13 11:00:00,23.45,23.45,23.15,23.19,263200.0,21.3562,21.3562,21.083,21.1195,263200.0
2009-08-13 11:30:00,23.19,23.2,23.07,23.19,203600.0,21.1195,21.1286,21.0102,21.1195,203600.0
2009-08-13 12:00:00,23.19,23.3,23.17,23.17,209900.0,21.1195,21.2196,21.1012,21.1012,209900.0
2009-08-13 12:30:00,23.17,23.19,23.08,23.14,121700.0,21.1012,21.1195,21.0193,21.0739,121700.0
2009-08-13 13:00:00,23.14,23.26,23.1,23.1,201200.0,21.0739,21.1832,21.0375,21.0375,201200.0
2009-08-13 13:30:00,23.1,23.13,22.97,23.0,205100.0,21.0375,21.0648,20.9191,20.9464,205100.0
2009-08-13 14:00:00,22.99,23.02,22.88,22.94,253500.0,20.9373,20.9646,20.8371,20.8918,253500.0
2009-08-13 14:30:00,22.94,23.12,22.93,23.02,226500.0,20.8918,21.0557,20.8827,20.9646,226500.0
2009-08-13 15:00:00,23.02,23.22,23.02,23.14,240500.0,20.9646,21.1468,20.9646,21.0739,240500.0
2009-08-13 15:30:00,23.13,23.18,23.07,23.14,598900.0,21.0648,21.1104,21.0102,21.0739,598900.0
2009-08-14 09:30:00,23.01,23.01,22.33,22.4,559600.0,20.9555,20.9555,20.3362,20.4,559600.0
2009-08-14 10:00:00,22.39,22.48,22.24,22.31,445700.0,20.3909,20.4729,20.2543,20.318,445700.0
2009-08-14 10:30:00,22.31,22.34,22.13,22.26,338400.0,20.318,20.3454,20.1541,20.2725,338400.0
2009-08-14 11:00:00,22.26,22.42,22.17,22.31,167900.0,20.2725,20.4182,20.1905,20.318,167900.0
2009-08-14 11:30:00,22.31,22.42,22.27,22.33,120200.0,20.318,20.4182,20.2816,20.3362,120200.0
2009-08-14 12:00:00,22.33,22.35,22.24,22.35,65300.0,20.3362,20.3545,20.2543,20.3545,65300.0
2009-08-14 12:30:00,22.34,22.37,22.3,22.35,67800.0,20.3454,20.3727,20.3089,20.3545,67800.0
2009-08-14 13:00:00,22.35,22.37,22.27,22.36,113300.0,20.3545,20.3727,20.2816,20.3636,113300.0
2009-08-14 13:30:00,22.36,22.41,22.34,22.38,67000.0,20.3636,20.4091,20.3454,20.3818,67000.0
2009-08-14 14:00:00,22.39,22.4,22.28,22.33,122000.0,20.3909,20.4,20.2907,20.3362,122000.0
2009-08-14 14:30:00,22.33,22.48,22.29,22.43,176900.0,20.3362,20.4729,20.2998,20.4273,176900.0
2009-08-14 15:00:00,22.44,22.46,22.35,22.38,152500.0,20.4364,20.4546,20.3545,20.3818,152500.0
2009-08-14 15:30:00,22.37,22.6,22.36,22.59,558200.0,20.3727,20.5821,20.3636,20.573,558200.0
2009-08-17 09:30:00,21.88,21.97,21.11,21.32,656600.0,19.9264,20.0084,19.2252,19.4164,656600.0
2009-08-17 10:00:00,21.32,21.43,21.18,21.36,522000.0,19.4164,19.5166,19.2889,19.4529,522000.0
2009-08-17 10:30:00,21.36,21.57,21.3,21.45,328700.0,19.4529,19.6441,19.3982,19.5348,328700.0
2009-08-17 11:00:00,21.45,21.54,21.34,21.48,226000.0,19.5348,19.6168,19.4346,19.5621,226000.0
2009-08-17 11:30:00,21.48,21.6,21.39,21.6,212600.0,19.5621,19.6714,19.4802,19.6714,212600.0
2009-08-17 12:00:00,21.61,21.7,21.54,21.67,149000.0,19.6805,19.7625,19.6168,19.7352,149000.0
2009-08-17 12:30:00,21.67,21.68,21.43,21.43,162900.0,19.7352,19.7443,19.5166,19.5166,162900.0
2009-08-17 13:00:00,21.43,21.44,21.24,21.24,212000.0,19.5166,19.5257,19.3436,19.3436,212000.0
2009-08-17 13:30:00,21.24,21.28,21.21,21.28,229800.0,19.3436,19.38,19.3162,19.38,229800.0
2009-08-17 14:00:00,21.28,21.29,21.21,21.21,230600.0,19.38,19.3891,19.3162,19.3162,230600.0
2009-08-17 14:30:00,21.21,21.36,21.21,21.25,443400.0,19.3162,19.4529,19.3162,19.3527,443400.0
2009-08-17 15:00:00,21.25,21.26,21.09,21.12,321000.0,19.3527,19.3618,19.207,19.2343,321000.0
2009-08-17 15:30:00,21.13,21.28,21.11,21.22,702000.0,19.2434,19.38,19.2252,19.3254,702000.0
2009-08-18 09:30:00,21.29,21.62,21.13,21.19,455800.0,19.3891,19.6896,19.2434,19.298,455800.0
2009-08-18 10:00:00,21.19,21.43,21.17,21.36,500700.0,19.298,19.5166,19.2798,19.4529,500700.0
2009-08-18 10:30:00,21.35,21.55,21.33,21.44,294600.0,19.4437,19.6259,19.4255,19.5257,294600.0
2009-08-18 11:00:00,21.44,21.62,21.41,21.61,147800.0,19.5257,19.6896,19.4984,19.6805,147800.0
2009-08-18 11:30:00,21.61,21.71,21.6,21.67,141200.0,19.6805,19.7716,19.6714,19.7352,141200.0
2009-08-18 12:00:00,21.68,21.69,21.61,21.63,134400.0,19.7443,19.7534,19.6805,19.6987,134400.0
2009-08-18 12:30:00,21.63,21.68,21.62,21.65,79200.0,19.6987,19.7443,19.6896,19.717,79200.0
2009-08-18 13:00:00,21.65,21.82,21.63,21.82,230100.0,19.717,19.8718,19.6987,19.8718,230100.0
2009-08-18 13:30:00,21.82,21.82,21.67,21.8,140200.0,19.8718,19.8718,19.7352,19.8536,140200.0
2009-08-18 14:00:00,21.79,21.85,21.74,21.78,165400.0,19.8445,19.8991,19.7989,19.8354,165400.0
2009-08-18 14:30:00,21.78,21.88,21.75,21.87,180200.0,19.8354,19.9264,19.808,19.9173,180200.0
2009-08-18 15:00:00,21.87,21.99,21.87,21.95,263300.0,19.9173,20.0266,19.9173,19.9902,263300.0
2009-08-18 15:30:00,21.95,22.0,21.91,21.93,463900.0,19.9902,20.0357,19.9537,19.972,463900.0
2009-08-19 09:30:00,21.07,21.3,20.96,21.22,600200.0,19.1887,19.3982,19.0886,19.3254,600200.0
2009-08-19 10:00:00,21.22,21.37,21.22,21.31,297800.0,19.3254,19.462,19.3254,19.4073,297800.0
2009-08-19 10:30:00,21.31,21.47,21.31,21.39,227000.0,19.4073,19.553,19.4073,19.4802,227000.0
2009-08-19 11:00:00,21.38,21.47,21.34,21.43,183200.0,19.4711,19.553,19.4346,19.5166,183200.0
2009-08-19 11:30:00,21.44,21.62,21.37,21.58,174300.0,19.5257,19.6896,19.462,19.6532,174300.0
2009-08-19 12:00:00,21.57,21.68,21.54,21.58,246100.0,19.6441,19.7443,19.6168,19.6532,246100.0
2009-08-19 12:30:00,21.58,21.63,21.53,21.59,125000.0,19.6532,19.6987,19.6077,19.6623,125000.0
2009-08-19 13:00:00,21.6,21.74,21.58,21.65,188200.0,19.6714,19.7989,19.6532,19.717,188200.0
2009-08-19 13:30:00,21.65,21.67,21.59,21.67,136100.0,19.717,19.7352,19.6623,19.7352,136100.0
2009-08-19 14:00:00,21.67,21.68,21.58,21.65,143000.0,19.7352,19.7443,19.6532,19.717,143000.0
2009-08-19 14:30:00,21.66,21.73,21.59,21.71,126300.0,19.7261,19.7898,19.6623,19.7716,126300.0
2009-08-19 15:00:00,21.72,21.72,21.54,21.57,208600.0,19.7807,19.7807,19.6168,19.6441,208600.0
2009-08-19 15:30:00,21.56,21.68,21.52,21.67,409800.0,19.635,19.7443,19.5986,19.7352,409800.0
2009-08-20 09:30:00,21.69,21.77,21.31,21.76,431500.0,19.7534,19.8262,19.4073,19.8171,431500.0
2009-08-20 10:00:00,21.77,21.85,21.66,21.7,207800.0,19.8262,19.8991,19.7261,19.7625,207800.0
2009-08-20 10:30:00,21.71,21.92,21.69,21.76,230400.0,19.7716,19.9629,19.7534,19.8171,230400.0
2009-08-20 11:00:00,21.75,21.85,21.74,21.85,112400.0,19.808,19.8991,19.7989,19.8991,112400.0
2009-08-20 11:30:00,21.86,21.89,21.77,21.86,91800.0,19.9082,19.9355,19.8262,19.9082,91800.0
2009-08-20 12:00:00,21.86,21.87,21.74,21.77,70700.0,19.9082,19.9173,19.7989,19.8262,70700.0
2009-08-20 12:30:00,21.76,21.85,21.72,21.82,79300.0,19.8171,19.8991,19.7807,19.8718,79300.0
2009-08-20 13:00:00,21.82,21.85,21.79,21.84,39900.0,19.8718,19.8991,19.8445,19.89,39900.0
2009-08-20 13:30:00,21.83,21.84,21.77,21.82,79500.0,19.8809,19.89,19.8262,19.8718,79500.0
2009-08-20 14:00:00,21.82,21.87,21.76,21.77,92900.0,19.8718,19.9173,19.8171,19.8262,92900.0
2009-08-20 14:30:00,21.76,21.81,21.72,21.81,78500.0,19.8171,19.8627,19.7807,19.8627,78500.0
2009-08-20 15:00:00,21.81,21.91,21.8,21.84,139600.0,19.8627,19.9537,19.8536,19.89,139600.0
2009-08-20 15:30:00,21.84,21.93,21.83,21.88,373600.0,19.89,19.972,19.8809,19.9264,373600.0
2009-08-21 09:30:00,22.2,22.34,22.15,22.28,225700.0,20.2179,20.3454,20.1723,20.2907,225700.0
2009-08-21 10:00:00,22.28,22.75,22.28,22.55,538100.0,20.2907,20.7187,20.2907,20.5366,538100.0
2009-08-21 10:30:00,22.54,22.85,22.54,22.83,311500.0,20.5275,20.8098,20.5275,20.7916,311500.0
2009-08-21 11:00:00,22.83,22.96,22.82,22.91,200800.0,20.7916,20.91,20.7825,20.8645,200800.0
2009-08-21 11:30:00,22.91,22.95,22.82,22.84,175000.0,20.8645,20.9009,20.7825,20.8007,175000.0
2009-08-21 12:00:00,22.83,22.9,22.73,22.76,112600.0,20.7916,20.8554,20.7005,20.7279,112600.0
2009-08-21 12:30:00,22.76,22.79,22.68,22.79,81100.0,20.7279,20.7552,20.655,20.7552,81100.0
2009-08-21 13:00:00,22.79,22.89,22.77,22.82,132100.0,20.7552,20.8462,20.737,20.7825,132100.0
2009-08-21 13:30:00,22.82,22.85,22.71,22.73,86000.0,20.7825,20.8098,20.6823,20.7005,86000.0
2009-08-21 14:00:00,22.72,22.75,22.68,22.74,101400.0,20.6914,20.7187,20.655,20.7096,101400.0
2009-08-21 14:30:00,22.73,22.74,22.68,22.73,76700.0,20.7005,20.7096,20.655,20.7005,76700.0
2009-08-21 15:00:00,22.73,22.8,22.69,22.7,171300.0,20.7005,20.7643,20.6641,20.6732,171300.0
2009-08-21 15:30:00,22.7,22.73,22.65,22.69,346900.0,20.6732,20.7005,20.6277,20.6641,346900.0
2009-08-24 09:30:00,22.35,22.75,21.94,22.03,802200.0,20.3545,20.7187,19.9811,20.063,802200.0
2009-08-24 10:00:00,22.02,22.06,21.81,22.02,627500.0,20.0539,20.0904,19.8627,20.0539,627500.0
2009-08-24 10:30:00,22.03,22.26,22.03,22.2,431000.0,20.063,20.2725,20.063,20.2179,431000.0
2009-08-24 11:00:00,22.2,22.24,22.17,22.18,332100.0,20.2179,20.2543,20.1905,20.1996,332100.0
2009-08-24 11:30:00,22.18,22.2,22.06,22.15,225000.0,20.1996,20.2179,20.0904,20.1723,225000.0
2009-08-24 12:00:00,22.16,22.23,22.12,22.12,172100.0,20.1814,20.2452,20.145,20.145,172100.0
2009-08-24 12:30:00,22.12,22.16,22.0,22.01,182300.0,20.145,20.1814,20.0357,20.0448,182300.0
2009-08-24 13:00:00,22.02,22.06,21.81,21.82,314700.0,20.0539,20.0904,19.8627,19.8718,314700.0
2009-08-24 13:30:00,21.81,21.98,21.78,21.79,222000.0,19.8627,20.0175,19.8354,19.8445,222000.0
2009-08-24 14:00:00,21.79,21.84,21.65,21.7,245100.0,19.8445,19.89,19.717,19.7625,245100.0
2009-08-24 14:30:00,21.7,21.78,21.69,21.77,188100.0,19.7625,19.8354,19.7534,19.8262,188100.0
2009-08-24 15:00:00,21.77,21.83,21.64,21.8,324100.0,19.8262,19.8809,19.7079,19.8536,324100.0
2009-08-24 15:30:00,21.8,21.85,21.66,21.73,541500.0,19.8536,19.8991,19.7261,19.7898,541500.0
2009-08-25 09:30:00,21.98,22.58,21.88,22.53,561800.0,20.0175,20.5639,19.9264,20.5184,561800.0
2009-08-25 10:00:00,22.53,22.77,22.28,22.43,518900.0,20.5184,20.737,20.2907,20.4273,518900.0
2009-08-25 10:30:00,22.43,22.58,22.4,22.48,186500.0,20.4273,20.5639,20.4,20.4729,186500.0
2009-08-25 11:00:00,22.48,22.57,22.4,22.45,105900.0,20.4729,20.5548,20.4,20.4455,105900.0
2009-08-25 11:30:00,22.46,22.58,22.42,22.57,86800.0,20.4546,20.5639,20.4182,20.5548,86800.0
2009-08-25 12:00:00,22.58,22.87,22.57,22.85,250500.0,20.5639,20.828,20.5548,20.8098,250500.0
2009-08-25 12:30:00,22.85,22.87,22.68,22.71,110800.0,20.8098,20.828,20.655,20.6823,110800.0
2009-08-25 13:00:00,22.71,22.85,22.7,22.76,270300.0,20.6823,20.8098,20.6732,20.7279,270300.0
2009-08-25 13:30:00,22.76,22.76,22.6,22.65,184000.0,20.7279,20.7279,20.5821,20.6277,184000.0
2009-08-25 14:00:00,22.65,22.7,22.59,22.65,110400.0,20.6277,20.6732,20.573,20.6277,110400.0
2009-08-25 14:30:00,22.64,22.65,22.5,22.51,169700.0,20.6186,20.6277,20.4911,20.5002,169700.0
2009-08-25 15:00:00,22.51,22.56,22.41,22.42,332900.0,20.5002,20.5457,20.4091,20.4182,332900.0
2009-08-25 15:30:00,22.43,22.44,22.32,22.32,626100.0,20.4273,20.4364,20.3271,20.3271,626100.0
2009-08-26 09:30:00,22.44,22.58,22.15,22.38,444700.0,20.4364,20.5639,20.1723,20.3818,444700.0
2009-08-26 10:00:00,22.38,23.25,22.3,23.19,1088900.0,20.3818,21.1741,20.3089,21.1195,1088900.0
2009-08-26 10:30:00,23.2,23.25,22.89,23.08,460200.0,21.1286,21.1741,20.8462,21.0193,460200.0
2009-08-26 11:00:00,23.09,23.11,22.82,22.89,218600.0,21.0284,21.0466,20.7825,20.8462,218600.0
2009-08-26 11:30:00,22.88,23.1,22.85,23.0,248100.0,20.8371,21.0375,20.8098,20.9464,248100.0
2009-08-26 12:00:00,23.01,23.08,22.92,22.99,148500.0,20.9555,21.0193,20.8736,20.9373,148500.0
2009-08-26 12:30:00,22.99,23.0,22.88,22.97,145400.0,20.9373,20.9464,20.8371,20.9191,145400.0
2009-08-26 13:00:00,22.96,23.01,22.84,23.0,129800.0,20.91,20.9555,20.8007,20.9464,129800.0
2009-08-26 13:30:00,23.0,23.16,22.99,23.16,161400.0,20.9464,21.0921,20.9373,21.0921,161400.0
2009-08-26 14:00:00,23.16,23.19,23.04,23.1,152100.0,21.0921,21.1195,20.9829,21.0375,152100.0
2009-08-26 14:30:00,23.11,23.25,23.1,23.14,256600.0,21.0466,21.1741,21.0375,21.0739,256600.0
2009-08-26 15:00:00,23.14,23.22,23.1,23.1,384500.0,21.0739,21.1468,21.0375,21.0375,384500.0
2009-08-26 15:30:00,23.1,23.15,23.05,23.12,708900.0,21.0375,21.083,20.992,21.0557,708900.0
2009-08-27 09:30:00,22.39,23.05,22.39,22.68,1568700.0,20.3909,20.992,20.3909,20.655,1568700.0
2009-08-27 10:00:00,22.68,22.71,22.3,22.64,693600.0,20.655,20.6823,20.3089,20.6186,693600.0
2009-08-27 10:30:00,22.64,22.9,22.63,22.63,433200.0,20.6186,20.8554,20.6095,20.6095,433200.0
2009-08-27 11:00:00,22.64,22.8,22.53,22.8,220400.0,20.6186,20.7643,20.5184,20.7643,220400.0
2009-08-27 11:30:00,22.8,22.95,22.74,22.92,282400.0,20.7643,20.9009,20.7096,20.8736,282400.0
2009-08-27 12:00:00,22.94,22.95,22.75,22.86,125000.0,20.8918,20.9009,20.7187,20.8189,125000.0
2009-08-27 12:30:00,22.86,22.95,22.83,22.89,189100.0,20.8189,20.9009,20.7916,20.8462,189100.0
2009-08-27 13:00:00,22.9,22.96,22.86,22.94,167000.0,20.8554,20.91,20.8189,20.8918,167000.0
2009-08-27 13:30:00,22.93,23.16,22.93,23.1,325100.0,20.8827,21.0921,20.8827,21.0375,325100.0
2009-08-27 14:00:00,23.1,23.16,23.06,23.15,261300.0,21.0375,21.0921,21.0011,21.083,261300.0
2009-08-27 14:30:00,23.16,23.33,23.12,23.18,355500.0,21.0921,21.247,21.0557,21.1104,355500.0
2009-08-27 15:00:00,23.18,23.18,22.9,22.9,502500.0,21.1104,21.1104,20.8554,20.8554,502500.0
2009-08-27 15:30:00,22.9,22.92,22.75,22.83,932500.0,20.8554,20.8736,20.7187,20.7916,932500.0
2009-08-28 09:30:00,23.16,23.28,22.85,22.87,737000.0,21.0921,21.2014,20.8098,20.828,737000.0
2009-08-28 10:00:00,22.88,23.42,22.83,23.17,563100.0,20.8371,21.3289,20.7916,21.1012,563100.0
2009-08-28 10:30:00,23.17,23.44,23.1,23.33,274000.0,21.1012,21.3471,21.0375,21.247,274000.0
2009-08-28 11:00:00,23.33,23.5,23.31,23.48,274500.0,21.247,21.4018,21.2287,21.3836,274500.0
2009-08-28 11:30:00,23.49,23.49,23.22,23.24,197800.0,21.3927,21.3927,21.1468,21.165,197800.0
2009-08-28 12:00:00,23.24,23.3,22.89,22.89,242200.0,21.165,21.2196,20.8462,20.8462,242200.0
2009-08-28 12:30:00,22.9,23.02,22.87,22.89,201300.0,20.8554,20.9646,20.828,20.8462,201300.0
2009-08-28 13:00:00,22.9,22.98,22.86,22.89,142200.0,20.8554,20.9282,20.8189,20.8462,142200.0
2009-08-28 13:30:00,22.9,23.04,22.9,22.99,145600.0,20.8554,20.9829,20.8554,20.9373,145600.0
2009-08-28 14:00:00,22.99,23.08,22.94,23.04,187500.0,20.9373,21.0193,20.8918,20.9829,187500.0
2009-08-28 14:30:00,23.04,23.07,22.95,23.07,167800.0,20.9829,21.0102,20.9009,21.0102,167800.0
2009-08-28 15:00:00,23.07,23.14,23.04,23.06,181400.0,21.0102,21.0739,20.9829,21.0011,181400.0
2009-08-28 15:30:00,23.05,23.1,22.94,23.04,561000.0,20.992,21.0375,20.8918,20.9829,561000.0
2009-08-31 09:30:00,22.81,22.86,22.45,22.78,628400.0,20.7734,20.8189,20.4455,20.7461,628400.0
2009-08-31 10:00:00,22.78,22.86,22.62,22.76,332400.0,20.7461,20.8189,20.6004,20.7279,332400.0
2009-08-31 10:30:00,22.76,22.83,22.63,22.7,153400.0,20.7279,20.7916,20.6095,20.6732,153400.0
2009-08-31 11:00:00,22.69,22.7,22.56,22.58,137600.0,20.6641,20.6732,20.5457,20.5639,137600.0
2009-08-31 11:30:00,22.57,22.65,22.55,22.59,150100.0,20.5548,20.6277,20.5366,20.573,150100.0
2009-08-31 12:00:00,22.59,22.64,22.57,22.61,154700.0,20.573,20.6186,20.5548,20.5912,154700.0
2009-08-31 12:30:00,22.61,22.7,22.58,22.62,180300.0,20.5912,20.6732,20.5639,20.6004,180300.0
2009-08-31 13:00:00,22.62,22.67,22.59,22.65,102300.0,20.6004,20.6459,20.573,20.6277,102300.0
2009-08-31 13:30:00,22.64,22.68,22.59,22.67,135700.0,20.6186,20.655,20.573,20.6459,135700.0
2009-08-31 14:00:00,22.67,22.68,22.61,22.63,106800.0,20.6459,20.655,20.5912,20.6095,106800.0
2009-08-31 14:30:00,22.63,22.73,22.61,22.67,134800.0,20.6095,20.7005,20.5912,20.6459,134800.0
2009-08-31 15:00:00,22.67,22.69,22.58,22.64,271900.0,20.6459,20.6641,20.5639,20.6186,271900.0
2009-08-31 15:30:00,22.65,22.77,22.63,22.71,679500.0,20.6277,20.737,20.6095,20.6823,679500.0
2009-09-01 09:30:00,22.63,23.17,22.44,23.07,359100.0,20.6095,21.1012,20.4364,21.0102,359100.0
2009-09-01 10:00:00,23.08,23.26,22.77,22.88,508400.0,21.0193,21.1832,20.737,20.8371,508400.0
2009-09-01 10:30:00,22.9,22.97,22.57,22.59,233600.0,20.8554,20.9191,20.5548,20.573,233600.0
2009-09-01 11:00:00,22.59,22.66,22.2,22.22,319000.0,20.573,20.6368,20.2179,20.2361,319000.0
2009-09-01 11:30:00,22.22,22.34,22.1,22.17,315000.0,20.2361,20.3454,20.1268,20.1905,315000.0
2009-09-01 12:00:00,22.17,22.22,22.04,22.08,172400.0,20.1905,20.2361,20.0721,20.1086,172400.0
2009-09-01 12:30:00,22.08,22.26,22.04,22.18,153000.0,20.1086,20.2725,20.0721,20.1996,153000.0
2009-09-01 13:00:00,22.17,22.23,22.0,22.08,174100.0,20.1905,20.2452,20.0357,20.1086,174100.0
2009-09-01 13:30:00,22.08,22.18,22.01,22.15,153300.0,20.1086,20.1996,20.0448,20.1723,153300.0
2009-09-01 14:00:00,22.16,22.17,22.05,22.07,83800.0,20.1814,20.1905,20.0812,20.0995,83800.0
2009-09-01 14:30:00,22.07,22.14,21.93,22.01,193900.0,20.0995,20.1632,19.972,20.0448,193900.0
2009-09-01 15:00:00,22.01,22.08,21.92,21.93,175300.0,20.0448,20.1086,19.9629,19.972,175300.0
2009-09-01 15:30:00,21.93,22.09,21.92,22.0,624900.0,19.972,20.1177,19.9629,20.0357,624900.0
2009-09-02 09:30:00,21.88,21.89,21.31,21.6,620500.0,19.9264,19.9355,19.4073,19.6714,620500.0
2009-09-02 10:00:00,21.6,21.72,21.36,21.37,353500.0,19.6714,19.7807,19.4529,19.462,353500.0
2009-09-02 10:30:00,21.37,21.63,21.25,21.54,254800.0,19.462,19.6987,19.3527,19.6168,254800.0
2009-09-02 11:00:00,21.54,21.54,21.25,21.39,240300.0,19.6168,19.6168,19.3527,19.4802,240300.0
2009-09-02 11:30:00,21.4,21.46,21.27,21.31,214100.0,19.4893,19.5439,19.3709,19.4073,214100.0
2009-09-02 12:00:00,21.32,21.37,21.22,21.31,289500.0,19.4164,19.462,19.3254,19.4073,289500.0
2009-09-02 12:30:00,21.32,21.44,21.3,21.33,118300.0,19.4164,19.5257,19.3982,19.4255,118300.0
2009-09-02 13:00:00,21.32,21.34,21.22,21.32,122800.0,19.4164,19.4346,19.3254,19.4164,122800.0
2009-09-02 13:30:00,21.32,21.41,21.31,21.33,113000.0,19.4164,19.4984,19.4073,19.4255,113000.0
2009-09-02 14:00:00,21.32,21.44,21.29,21.42,128700.0,19.4164,19.5257,19.3891,19.5075,128700.0
2009-09-02 14:30:00,21.42,21.49,21.34,21.35,171700.0,19.5075,19.5712,19.4346,19.4437,171700.0
2009-09-02 15:00:00,21.34,21.47,21.3,21.36,315200.0,19.4346,19.553,19.3982,19.4529,315200.0
2009-09-02 15:30:00,21.35,21.45,21.29,21.3,416600.0,19.4437,19.5348,19.3891,19.3982,416600.0
2009-09-03 09:30:00,21.49,21.59,21.15,21.27,346600.0,19.5712,19.6623,19.2616,19.3709,346600.0
2009-09-03 10:00:00,21.28,21.37,21.07,21.13,349900.0,19.38,19.462,19.1887,19.2434,349900.0
2009-09-03 10:30:00,21.11,21.36,21.06,21.34,255900.0,19.2252,19.4529,19.1796,19.4346,255900.0
2009-09-03 11:00:00,21.35,21.69,21.35,21.69,183000.0,19.4437,19.7534,19.4437,19.7534,183000.0
2009-09-03 11:30:00,21.66,21.79,21.55,21.64,133500.0,19.7261,19.8445,19.6259,19.7079,133500.0
2009-09-03 12:00:00,21.63,21.65,21.53,21.53,99600.0,19.6987,19.717,19.6077,19.6077,99600.0
2009-09-03 12:30:00,21.53,21.57,21.47,21.53,68200.0,19.6077,19.6441,19.553,19.6077,68200.0
2009-09-03 13:00:00,21.53,21.61,21.53,21.57,44200.0,19.6077,19.6805,19.6077,19.6441,44200.0
2009-09-03 13:30:00,21.56,21.67,21.55,21.67,109600.0,19.635,19.7352,19.6259,19.7352,109600.0
2009-09-03 14:00:00,21.67,21.73,21.63,21.67,92800.0,19.7352,19.7898,19.6987,19.7352,92800.0
2009-09-03 14:30:00,21.67,21.73,21.61,21.68,101000.0,19.7352,19.7898,19.6805,19.7443,101000.0
2009-09-03 15:00:00,21.68,21.68,21.59,21.66,231800.0,19.7443,19.7443,19.6623,19.7261,231800.0
2009-09-03 15:30:00,21.66,21.85,21.65,21.84,410500.0,19.7261,19.8991,19.717,19.89,410500.0
2009-09-04 09:30:00,21.77,21.97,21.42,21.42,246600.0,19.8262,20.0084,19.5075,19.5075,246600.0
2009-09-04 10:00:00,21.43,21.72,21.42,21.68,164800.0,19.5166,19.7807,19.5075,19.7443,164800.0
2009-09-04 10:30:00,21.68,21.83,21.66,21.69,131000.0,19.7443,19.8809,19.7261,19.7534,131000.0
2009-09-04 11:00:00,21.69,21.69,21.53,21.62,82300.0,19.7534,19.7534,19.6077,19.6896,82300.0
2009-09-04 11:30:00,21.62,21.74,21.6,21.73,70800.0,19.6896,19.7989,19.6714,19.7898,70800.0
2009-09-04 12:00:00,21.73,21.86,21.73,21.78,118500.0,19.7898,19.9082,19.7898,19.8354,118500.0
2009-09-04 12:30:00,21.79,21.84,21.74,21.81,85800.0,19.8445,19.89,19.7989,19.8627,85800.0
2009-09-04 13:00:00,21.81,21.97,21.78,21.92,75600.0,19.8627,20.0084,19.8354,19.9629,75600.0
2009-09-04 13:30:00,21.92,21.95,21.84,21.84,66700.0,19.9629,19.9902,19.89,19.89,66700.0
2009-09-04 14:00:00,21.85,21.89,21.75,21.75,79700.0,19.8991,19.9355,19.808,19.808,79700.0
2009-09-04 14:30:00,21.75,21.82,21.68,21.8,131700.0,19.808,19.8718,19.7443,19.8536,131700.0
2009-09-04 15:00:00,21.8,21.83,21.7,21.78,126500.0,19.8536,19.8809,19.7625,19.8354,126500.0
2009-09-04 15:30:00,21.79,21.97,21.76,21.91,437600.0,19.8445,20.0084,19.8171,19.9537,437600.0
2009-09-08 09:30:00,22.07,22.3,21.91,21.92,354300.0,20.0995,20.3089,19.9537,19.9629,354300.0
2009-09-08 10:00:00,21.92,21.99,21.71,21.81,259400.0,19.9629,20.0266,19.7716,19.8627,259400.0
2009-09-08 10:30:00,21.82,22.08,21.82,22.06,124900.0,19.8718,20.1086,19.8718,20.0904,124900.0
2009-09-08 11:00:00,22.05,22.1,22.01,22.06,71800.0,20.0812,20.1268,20.0448,20.0904,71800.0
2009-09-08 11:30:00,22.07,22.07,21.93,22.02,84900.0,20.0995,20.0995,19.972,20.0539,84900.0
2009-09-08 12:00:00,22.01,22.01,21.89,21.91,111800.0,20.0448,20.0448,19.9355,19.9537,111800.0
2009-09-08 12:30:00,21.91,21.95,21.87,21.95,89100.0,19.9537,19.9902,19.9173,19.9902,89100.0
2009-09-08 13:00:00,21.95,21.99,21.89,21.97,87700.0,19.9902,20.0266,19.9355,20.0084,87700.0
2009-09-08 13:30:00,21.96,21.97,21.92,21.97,64900.0,19.9993,20.0084,19.9629,20.0084,64900.0
2009-09-08 14:00:00,21.97,21.99,21.94,21.98,129200.0,20.0084,20.0266,19.9811,20.0175,129200.0
2009-09-08 14:30:00,21.98,22.08,21.98,22.04,232600.0,20.0175,20.1086,20.0175,20.0721,232600.0
2009-09-08 15:00:00,22.04,22.04,21.96,21.99,211400.0,20.0721,20.0721,19.9993,20.0266,211400.0
2009-09-08 15:30:00,21.99,22.01,21.88,21.97,548600.0,20.0266,20.0448,19.9264,20.0084,548600.0
2009-09-09 09:30:00,22.04,22.04,21.55,21.84,259800.0,20.0721,20.0721,19.6259,19.89,259800.0
2009-09-09 10:00:00,21.83,21.96,21.78,21.82,211100.0,19.8809,19.9993,19.8354,19.8718,211100.0
2009-09-09 10:30:00,21.81,21.89,21.76,21.86,86800.0,19.8627,19.9355,19.8171,19.9082,86800.0
2009-09-09 11:00:00,21.86,22.0,21.83,21.99,107700.0,19.9082,20.0357,19.8809,20.0266,107700.0
2009-09-09 11:30:00,22.0,22.06,21.96,21.97,160300.0,20.0357,20.0904,19.9993,20.0084,160300.0
2009-09-09 12:00:00,21.96,22.01,21.92,21.95,56600.0,19.9993,20.0448,19.9629,19.9902,56600.0
2009-09-09 12:30:00,21.95,21.99,21.9,21.99,58900.0,19.9902,20.0266,19.9446,20.0266,58900.0
2009-09-09 13:00:00,21.98,22.01,21.92,21.94,142400.0,20.0175,20.0448,19.9629,19.9811,142400.0
2009-09-09 13:30:00,21.95,21.98,21.88,21.9,186700.0,19.9902,20.0175,19.9264,19.9446,186700.0
2009-09-09 14:00:00,21.89,21.93,21.74,21.75,320200.0,19.9355,19.972,19.7989,19.808,320200.0
2009-09-09 14:30:00,21.75,21.8,21.63,21.69,369800.0,19.808,19.8536,19.6987,19.7534,369800.0
2009-09-09 15:00:00,21.7,21.8,21.67,21.78,245300.0,19.7625,19.8536,19.7352,19.8354,245300.0
2009-09-09 15:30:00,21.78,21.8,21.7,21.77,538300.0,19.8354,19.8536,19.7625,19.8262,538300.0
2009-09-10 09:30:00,21.79,21.79,21.45,21.7,198800.0,19.8445,19.8445,19.5348,19.7625,198800.0
2009-09-10 10:00:00,21.7,21.78,21.66,21.72,184000.0,19.7625,19.8354,19.7261,19.7807,184000.0
2009-09-10 10:30:00,21.73,21.79,21.68,21.76,150100.0,19.7898,19.8445,19.7443,19.8171,150100.0
2009-09-10 11:00:00,21.76,21.78,21.65,21.72,141500.0,19.8171,19.8354,19.717,19.7807,141500.0
2009-09-10 11:30:00,21.72,21.78,21.7,21.75,126700.0,19.7807,19.8354,19.7625,19.808,126700.0
2009-09-10 12:00:00,21.75,21.77,21.61,21.63,131200.0,19.808,19.8262,19.6805,19.6987,131200.0
2009-09-10 12:30:00,21.63,21.71,21.62,21.67,59900.0,19.6987,19.7716,19.6896,19.7352,59900.0
2009-09-10 13:00:00,21.66,21.72,21.64,21.71,202100.0,19.7261,19.7807,19.7079,19.7716,202100.0
2009-09-10 13:30:00,21.7,21.78,21.69,21.75,198900.0,19.7625,19.8354,19.7534,19.808,198900.0
2009-09-10 14:00:00,21.76,21.82,21.71,21.73,243000.0,19.8171,19.8718,19.7716,19.7898,243000.0
2009-09-10 14:30:00,21.74,21.77,21.72,21.73,170600.0,19.7989,19.8262,19.7807,19.7898,170600.0
2009-09-10 15:00:00,21.74,21.75,21.65,21.75,203000.0,19.7989,19.808,19.717,19.808,203000.0
2009-09-10 15:30:00,21.75,21.78,21.73,21.75,482500.0,19.808,19.8354,19.7898,19.808,482500.0
2009-09-11 09:30:00,22.03,22.08,21.66,21.75,295900.0,20.063,20.1086,19.7261,19.808,295900.0
2009-09-11 10:00:00,21.75,21.82,21.66,21.72,260800.0,19.808,19.8718,19.7261,19.7807,260800.0
2009-09-11 10:30:00,21.74,21.82,21.73,21.77,275400.0,19.7989,19.8718,19.7898,19.8262,275400.0
2009-09-11 11:00:00,21.77,21.79,21.68,21.68,115500.0,19.8262,19.8445,19.7443,19.7443,115500.0
2009-09-11 11:30:00,21.69,21.73,21.51,21.59,121300.0,19.7534,19.7898,19.5895,19.6623,121300.0
2009-09-11 12:00:00,21.6,21.63,21.56,21.58,114600.0,19.6714,19.6987,19.635,19.6532,114600.0
2009-09-11 12:30:00,21.58,21.59,21.35,21.57,222100.0,19.6532,19.6623,19.4437,19.6441,222100.0
2009-09-11 13:00:00,21.56,21.62,21.51,21.58,80100.0,19.635,19.6896,19.5895,19.6532,80100.0
2009-09-11 13:30:00,21.59,21.61,21.5,21.5,135700.0,19.6623,19.6805,19.5804,19.5804,135700.0
2009-09-11 14:00:00,21.5,21.58,21.49,21.52,112400.0,19.5804,19.6532,19.5712,19.5986,112400.0
2009-09-11 14:30:00,21.52,21.6,21.52,21.55,56500.0,19.5986,19.6714,19.5986,19.6259,56500.0
2009-09-11 15:00:00,21.55,21.7,21.55,21.7,171900.0,19.6259,19.7625,19.6259,19.7625,171900.0
2009-09-11 15:30:00,21.7,21.71,21.63,21.68,285300.0,19.7625,19.7716,19.6987,19.7443,285300.0
2009-09-14 09:30:00,21.46,21.46,21.05,21.23,329500.0,19.5439,19.5439,19.1705,19.3345,329500.0
2009-09-14 10:00:00,21.24,21.26,21.08,21.18,182800.0,19.3436,19.3618,19.1979,19.2889,182800.0
2009-09-14 10:30:00,21.18,21.38,21.15,21.26,250200.0,19.2889,19.4711,19.2616,19.3618,250200.0
2009-09-14 11:00:00,21.27,21.27,21.07,21.11,268000.0,19.3709,19.3709,19.1887,19.2252,268000.0
2009-09-14 11:30:00,21.11,21.15,20.94,21.01,293400.0,19.2252,19.2616,19.0704,19.1341,293400.0
2009-09-14 12:00:00,21.02,21.07,20.88,21.01,252700.0,19.1432,19.1887,19.0157,19.1341,252700.0
2009-09-14 12:30:00,21.01,21.05,20.97,21.04,114300.0,19.1341,19.1705,19.0977,19.1614,114300.0
2009-09-14 13:00:00,21.05,21.08,21.01,21.03,110100.0,19.1705,19.1979,19.1341,19.1523,110100.0
2009-09-14 13:30:00,21.04,21.1,21.03,21.1,213800.0,19.1614,19.2161,19.1523,19.2161,213800.0
2009-09-14 14:00:00,21.09,21.09,20.99,21.09,158900.0,19.207,19.207,19.1159,19.207,158900.0
2009-09-14 14:30:00,21.09,21.1,21.03,21.06,260200.0,19.207,19.2161,19.1523,19.1796,260200.0
2009-09-14 15:00:00,21.06,21.15,21.05,21.13,220300.0,19.1796,19.2616,19.1705,19.2434,220300.0
2009-09-14 15:30:00,21.14,21.27,21.13,21.25,527900.0,19.2525,19.3709,19.2434,19.3527,527900.0
2009-09-15 09:30:00,21.19,21.5,21.07,21.37,270400.0,19.298,19.5804,19.1887,19.462,270400.0
2009-09-15 10:00:00,21.37,21.39,21.03,21.23,321500.0,19.462,19.4802,19.1523,19.3345,321500.0
2009-09-15 10:30:00,21.24,21.49,21.24,21.47,250400.0,19.3436,19.5712,19.3436,19.553,250400.0
2009-09-15 11:00:00,21.47,21.58,21.43,21.54,213100.0,19.553,19.6532,19.5166,19.6168,213100.0
2009-09-15 11:30:00,21.54,21.66,21.51,21.54,408000.0,19.6168,19.7261,19.5895,19.6168,408000.0
2009-09-15 12:00:00,21.54,21.67,21.51,21.63,98100.0,19.6168,19.7352,19.5895,19.6987,98100.0
2009-09-15 12:30:00,21.63,21.63,21.46,21.57,142900.0,19.6987,19.6987,19.5439,19.6441,142900.0
2009-09-15 13:00:00,21.57,21.65,21.56,21.62,126000.0,19.6441,19.717,19.635,19.6896,126000.0
2009-09-15 13:30:00,21.63,21.69,21.6,21.68,72400.0,19.6987,19.7534,19.6714,19.7443,72400.0
2009-09-15 14:00:00,21.69,21.7,21.63,21.69,109600.0,19.7534,19.7625,19.6987,19.7534,109600.0
2009-09-15 14:30:00,21.7,21.7,21.57,21.58,167700.0,19.7625,19.7625,19.6441,19.6532,167700.0
2009-09-15 15:00:00,21.58,21.74,21.54,21.64,311600.0,19.6532,19.7989,19.6168,19.7079,311600.0
2009-09-15 15:30:00,21.67,21.71,21.6,21.66,484600.0,19.7352,19.7716,19.6714,19.7261,484600.0
2009-09-16 09:30:00,21.7,21.87,21.65,21.75,467400.0,19.7625,19.9173,19.717,19.808,467400.0
2009-09-16 10:00:00,21.75,21.85,21.71,21.79,439800.0,19.808,19.8991,19.7716,19.8445,439800.0
2009-09-16 10:30:00,21.79,21.95,21.78,21.9,256700.0,19.8445,19.9902,19.8354,19.9446,256700.0
2009-09-16 11:00:00,21.9,21.93,21.82,21.91,302400.0,19.9446,19.972,19.8718,19.9537,302400.0
2009-09-16 11:30:00,21.92,22.19,21.91,22.19,407700.0,19.9629,20.2087,19.9537,20.2087,407700.0
2009-09-16 12:00:00,22.18,22.54,22.18,22.5,712700.0,20.1996,20.5275,20.1996,20.4911,712700.0
2009-09-16 12:30:00,22.51,22.51,22.38,22.4,418900.0,20.5002,20.5002,20.3818,20.4,418900.0
2009-09-16 13:00:00,22.4,22.44,22.29,22.31,359900.0,20.4,20.4364,20.2998,20.318,359900.0
2009-09-16 13:30:00,22.32,22.35,22.2,22.31,423200.0,20.3271,20.3545,20.2179,20.318,423200.0
2009-09-16 14:00:00,22.32,22.32,22.25,22.3,315200.0,20.3271,20.3271,20.2634,20.3089,315200.0
2009-09-16 14:30:00,22.3,22.35,22.12,22.12,437400.0,20.3089,20.3545,20.145,20.145,437400.0
2009-09-16 15:00:00,22.12,22.14,22.0,22.01,564400.0,20.145,20.1632,20.0357,20.0448,564400.0
2009-09-16 15:30:00,22.0,22.17,22.0,22.15,864000.0,20.0357,20.1905,20.0357,20.1723,864000.0
2009-09-17 09:30:00,22.29,22.37,22.08,22.36,391900.0,20.2998,20.3727,20.1086,20.3636,391900.0
2009-09-17 10:00:00,22.36,22.47,22.15,22.27,367100.0,20.3636,20.4637,20.1723,20.2816,367100.0
2009-09-17 10:30:00,22.27,22.5,22.26,22.4,269400.0,20.2816,20.4911,20.2725,20.4,269400.0
2009-09-17 11:00:00,22.41,22.42,22.1,22.2,265300.0,20.4091,20.4182,20.1268,20.2179,265300.0
2009-09-17 11:30:00,22.2,22.2,21.75,21.82,429900.0,20.2179,20.2179,19.808,19.8718,429900.0
2009-09-17 12:00:00,21.83,21.83,21.64,21.81,165900.0,19.8809,19.8809,19.7079,19.8627,165900.0
2009-09-17 12:30:00,21.8,21.82,21.5,21.5,393500.0,19.8536,19.8718,19.5804,19.5804,393500.0
2009-09-17 13:00:00,21.5,21.56,21.41,21.48,290000.0,19.5804,19.635,19.4984,19.5621,290000.0
2009-09-17 13:30:00,21.48,21.63,21.46,21.53,324200.0,19.5621,19.6987,19.5439,19.6077,324200.0
2009-09-17 14:00:00,21.52,21.54,21.41,21.5,314600.0,19.5986,19.6168,19.4984,19.5804,314600.0
2009-09-17 14:30:00,21.5,21.69,21.44,21.59,339000.0,19.5804,19.7534,19.5257,19.6623,339000.0
2009-09-17 15:00:00,21.6,21.69,21.54,21.67,264500.0,19.6714,19.7534,19.6168,19.7352,264500.0
2009-09-17 15:30:00,21.67,21.68,21.45,21.53,637200.0,19.7352,19.7443,19.5348,19.6077,637200.0
2009-09-18 09:30:00,22.21,22.45,21.8,22.07,1653500.0,20.227,20.4455,19.8536,20.0995,1653500.0
2009-09-18 10:00:00,22.07,22.24,21.98,22.05,731500.0,20.0995,20.2543,20.0175,20.0812,731500.0
2009-09-18 10:30:00,22.04,22.2,21.92,22.08,473700.0,20.0721,20.2179,19.9629,20.1086,473700.0
2009-09-18 11:00:00,22.1,22.15,22.05,22.05,300600.0,20.1268,20.1723,20.0812,20.0812,300600.0
2009-09-18 11:30:00,22.05,22.25,22.01,22.21,412300.0,20.0812,20.2634,20.0448,20.227,412300.0
2009-09-18 12:00:00,22.21,22.37,22.13,22.3,472100.0,20.227,20.3727,20.1541,20.3089,472100.0
2009-09-18 12:30:00,22.3,22.31,22.23,22.26,298200.0,20.3089,20.318,20.2452,20.2725,298200.0
2009-09-18 13:00:00,22.25,22.3,22.17,22.27,254100.0,20.2634,20.3089,20.1905,20.2816,254100.0
2009-09-18 13:30:00,22.28,22.29,22.2,22.27,175800.0,20.2907,20.2998,20.2179,20.2816,175800.0
2009-09-18 14:00:00,22.27,22.31,22.19,22.2,313100.0,20.2816,20.318,20.2087,20.2179,313100.0
2009-09-18 14:30:00,22.2,22.2,22.13,22.13,216100.0,20.2179,20.2179,20.1541,20.1541,216100.0
2009-09-18 15:00:00,22.14,22.21,22.13,22.2,400600.0,20.1632,20.227,20.1541,20.2179,400600.0
2009-09-18 15:30:00,22.19,22.22,22.12,22.13,1145900.0,20.2087,20.2361,20.145,20.1541,1145900.0
2009-09-21 09:30:00,21.75,21.98,21.47,21.54,354300.0,19.808,20.0175,19.553,19.6168,354300.0
2009-09-21 10:00:00,21.53,21.57,21.25,21.45,362000.0,19.6077,19.6441,19.3527,19.5348,362000.0
2009-09-21 10:30:00,21.45,21.55,21.34,21.53,208100.0,19.5348,19.6259,19.4346,19.6077,208100.0
2009-09-21 11:00:00,21.53,21.62,21.44,21.6,242900.0,19.6077,19.6896,19.5257,19.6714,242900.0
2009-09-21 11:30:00,21.61,21.74,21.58,21.66,175800.0,19.6805,19.7989,19.6532,19.7261,175800.0
2009-09-21 12:00:00,21.66,21.79,21.66,21.75,162700.0,19.7261,19.8445,19.7261,19.808,162700.0
2009-09-21 12:30:00,21.75,21.8,21.7,21.75,133800.0,19.808,19.8536,19.7625,19.808,133800.0
2009-09-21 13:00:00,21.75,21.75,21.62,21.71,77200.0,19.808,19.808,19.6896,19.7716,77200.0
2009-09-21 13:30:00,21.71,21.83,21.71,21.83,81000.0,19.7716,19.8809,19.7716,19.8809,81000.0
2009-09-21 14:00:00,21.83,21.85,21.77,21.83,139900.0,19.8809,19.8991,19.8262,19.8809,139900.0
2009-09-21 14:30:00,21.83,21.91,21.78,21.82,226100.0,19.8809,19.9537,19.8354,19.8718,226100.0
2009-09-21 15:00:00,21.82,21.87,21.73,21.86,236000.0,19.8718,19.9173,19.7898,19.9082,236000.0
2009-09-21 15:30:00,21.86,21.86,21.7,21.8,618800.0,19.9082,19.9082,19.7625,19.8536,618800.0
2009-09-22 09:30:00,21.99,22.06,21.79,21.81,280200.0,20.0266,20.0904,19.8445,19.8627,280200.0
2009-09-22 10:00:00,21.81,21.9,21.69,21.84,265300.0,19.8627,19.9446,19.7534,19.89,265300.0
2009-09-22 10:30:00,21.84,21.86,21.66,21.69,135400.0,19.89,19.9082,19.7261,19.7534,135400.0
2009-09-22 11:00:00,21.68,21.7,21.6,21.6,112900.0,19.7443,19.7625,19.6714,19.6714,112900.0
2009-09-22 11:30:00,21.6,21.64,21.48,21.51,114000.0,19.6714,19.7079,19.5621,19.5895,114000.0
2009-09-22 12:00:00,21.52,21.58,21.51,21.57,202000.0,19.5986,19.6532,19.5895,19.6441,202000.0
2009-09-22 12:30:00,21.57,21.57,21.48,21.5,83700.0,19.6441,19.6441,19.5621,19.5804,83700.0
2009-09-22 13:00:00,21.5,21.54,21.44,21.46,222000.0,19.5804,19.6168,19.5257,19.5439,222000.0
2009-09-22 13:30:00,21.45,21.57,21.45,21.46,159000.0,19.5348,19.6441,19.5348,19.5439,159000.0
2009-09-22 14:00:00,21.47,21.49,21.4,21.42,192600.0,19.553,19.5712,19.4893,19.5075,192600.0
2009-09-22 14:30:00,21.42,21.48,21.4,21.46,210700.0,19.5075,19.5621,19.4893,19.5439,210700.0
2009-09-22 15:00:00,21.46,21.46,21.4,21.4,270600.0,19.5439,19.5439,19.4893,19.4893,270600.0
2009-09-22 15:30:00,21.4,21.46,21.34,21.41,721700.0,19.4893,19.5439,19.4346,19.4984,721700.0
2009-09-23 09:30:00,21.4,21.4,21.09,21.15,283100.0,19.4893,19.4893,19.207,19.2616,283100.0
2009-09-23 10:00:00,21.13,21.23,21.08,21.11,286500.0,19.2434,19.3345,19.1979,19.2252,286500.0
2009-09-23 10:30:00,21.11,21.15,20.91,21.0,277800.0,19.2252,19.2616,19.043,19.125,277800.0
2009-09-23 11:00:00,21.01,21.02,20.86,21.0,142200.0,19.1341,19.1432,18.9975,19.125,142200.0
2009-09-23 11:30:00,21.0,21.07,20.97,21.07,135100.0,19.125,19.1887,19.0977,19.1887,135100.0
2009-09-23 12:00:00,21.06,21.12,21.0,21.02,159300.0,19.1796,19.2343,19.125,19.1432,159300.0
2009-09-23 12:30:00,21.02,21.08,20.99,21.05,96300.0,19.1432,19.1979,19.1159,19.1705,96300.0
2009-09-23 13:00:00,21.05,21.09,21.01,21.02,91400.0,19.1705,19.207,19.1341,19.1432,91400.0
2009-09-23 13:30:00,21.02,21.06,20.81,20.82,226800.0,19.1432,19.1796,18.952,18.9611,226800.0
2009-09-23 14:00:00,20.82,21.02,20.81,20.97,220000.0,18.9611,19.1432,18.952,19.0977,220000.0
2009-09-23 14:30:00,20.96,21.08,20.88,20.92,218600.0,19.0886,19.1979,19.0157,19.0521,218600.0
2009-09-23 15:00:00,20.92,20.99,20.75,20.78,272400.0,19.0521,19.1159,18.8973,18.9246,272400.0
2009-09-23 15:30:00,20.78,20.81,20.64,20.67,704500.0,18.9246,18.952,18.7971,18.8245,704500.0
2009-09-24 09:30:00,21.02,21.23,20.65,20.69,488400.0,19.1432,19.3345,18.8062,18.8427,488400.0
2009-09-24 10:00:00,20.69,20.69,20.23,20.33,842200.0,18.8427,18.8427,18.4237,18.5148,842200.0
2009-09-24 10:30:00,20.33,20.34,20.12,20.31,402000.0,18.5148,18.5239,18.3236,18.4966,402000.0
2009-09-24 11:00:00,20.31,20.55,20.29,20.53,299600.0,18.4966,18.7152,18.4784,18.697,299600.0
2009-09-24 11:30:00,20.53,20.56,20.34,20.35,210800.0,18.697,18.7243,18.5239,18.533,210800.0
2009-09-24 12:00:00,20.36,20.46,20.33,20.38,251600.0,18.5421,18.6332,18.5148,18.5604,251600.0
2009-09-24 12:30:00,20.38,20.42,20.25,20.28,134900.0,18.5604,18.5968,18.442,18.4693,134900.0
2009-09-24 13:00:00,20.28,20.39,20.21,20.23,135600.0,18.4693,18.5695,18.4055,18.4237,135600.0
2009-09-24 13:30:00,20.23,20.25,20.06,20.12,166100.0,18.4237,18.442,18.2689,18.3236,166100.0
2009-09-24 14:00:00,20.11,20.22,20.06,20.07,246200.0,18.3145,18.4146,18.2689,18.278,246200.0
2009-09-24 14:30:00,20.06,20.22,19.99,20.22,409800.0,18.2689,18.4146,18.2052,18.4146,409800.0
2009-09-24 15:00:00,20.22,20.38,20.21,20.3,403300.0,18.4146,18.5604,18.4055,18.4875,403300.0
2009-09-24 15:30:00,20.3,20.34,20.15,20.25,656700.0,18.4875,18.5239,18.3509,18.442,656700.0
2009-09-25 09:30:00,20.0,20.31,19.67,20.11,752400.0,18.2143,18.4966,17.9137,18.3145,752400.0
2009-09-25 10:00:00,20.1,20.11,19.81,20.03,604400.0,18.3054,18.3145,18.0412,18.2416,604400.0
2009-09-25 10:30:00,20.02,20.15,19.99,20.11,172100.0,18.2325,18.3509,18.2052,18.3145,172100.0
2009-09-25 11:00:00,20.11,20.16,19.98,20.0,117000.0,18.3145,18.36,18.1961,18.2143,117000.0
2009-09-25 11:30:00,19.99,20.05,19.91,19.96,137800.0,18.2052,18.2598,18.1323,18.1779,137800.0
2009-09-25 12:00:00,19.96,19.98,19.85,19.9,130900.0,18.1779,18.1961,18.0777,18.1232,130900.0
2009-09-25 12:30:00,19.89,19.89,19.81,19.85,95100.0,18.1141,18.1141,18.0412,18.0777,95100.0
2009-09-25 13:00:00,19.86,19.88,19.8,19.86,130000.0,18.0868,18.105,18.0321,18.0868,130000.0
2009-09-25 13:30:00,19.86,19.9,19.75,19.9,145500.0,18.0868,18.1232,17.9866,18.1232,145500.0
2009-09-25 14:00:00,19.9,19.95,19.83,19.9,198200.0,18.1232,18.1687,18.0595,18.1232,198200.0
2009-09-25 14:30:00,19.89,20.02,19.85,19.99,289600.0,18.1141,18.2325,18.0777,18.2052,289600.0
2009-09-25 15:00:00,20.0,20.1,19.97,20.05,325700.0,18.2143,18.3054,18.187,18.2598,325700.0
2009-09-25 15:30:00,20.05,20.05,19.88,19.99,607900.0,18.2598,18.2598,18.105,18.2052,607900.0
2009-09-28 09:30:00,20.11,20.24,19.88,20.08,205000.0,18.3145,18.4329,18.105,18.2871,205000.0
2009-09-28 10:00:00,20.09,20.34,20.09,20.27,180000.0,18.2962,18.5239,18.2962,18.4602,180000.0
2009-09-28 10:30:00,20.27,20.31,20.15,20.15,141700.0,18.4602,18.4966,18.3509,18.3509,141700.0
2009-09-28 11:00:00,20.16,20.19,20.13,20.13,92800.0,18.36,18.3873,18.3327,18.3327,92800.0
2009-09-28 11:30:00,20.14,20.19,20.14,20.15,123200.0,18.3418,18.3873,18.3418,18.3509,123200.0
2009-09-28 12:00:00,20.16,20.2,20.14,20.18,97700.0,18.36,18.3964,18.3418,18.3782,97700.0
2009-09-28 12:30:00,20.17,20.17,20.09,20.1,92100.0,18.3691,18.3691,18.2962,18.3054,92100.0
2009-09-28 13:00:00,20.1,20.14,20.08,20.12,98800.0,18.3054,18.3418,18.2871,18.3236,98800.0
2009-09-28 13:30:00,20.13,20.14,20.04,20.05,121800.0,18.3327,18.3418,18.2507,18.2598,121800.0
2009-09-28 14:00:00,20.04,20.08,20.0,20.03,132200.0,18.2507,18.2871,18.2143,18.2416,132200.0
2009-09-28 14:30:00,20.03,20.05,19.89,19.92,199600.0,18.2416,18.2598,18.1141,18.1414,199600.0
2009-09-28 15:00:00,19.92,19.99,19.88,19.96,265800.0,18.1414,18.2052,18.105,18.1779,265800.0
2009-09-28 15:30:00,19.96,20.0,19.88,19.99,482600.0,18.1779,18.2143,18.105,18.2052,482600.0
2009-09-29 09:30:00,20.26,20.44,20.11,20.31,401800.0,18.4511,18.615,18.3145,18.4966,401800.0
2009-09-29 10:00:00,20.28,20.33,19.96,20.21,228800.0,18.4693,18.5148,18.1779,18.4055,228800.0
2009-09-29 10:30:00,20.22,20.26,20.01,20.02,135400.0,18.4146,18.4511,18.2234,18.2325,135400.0
2009-09-29 11:00:00,20.02,20.05,19.9,19.93,204800.0,18.2325,18.2598,18.1232,18.1505,204800.0
2009-09-29 11:30:00,19.93,19.99,19.84,19.93,298000.0,18.1505,18.2052,18.0686,18.1505,298000.0
2009-09-29 12:00:00,19.94,20.02,19.91,19.94,177900.0,18.1596,18.2325,18.1323,18.1596,177900.0
2009-09-29 12:30:00,19.94,20.04,19.94,20.04,76800.0,18.1596,18.2507,18.1596,18.2507,76800.0
2009-09-29 13:00:00,20.05,20.13,20.05,20.06,81900.0,18.2598,18.3327,18.2598,18.2689,81900.0
2009-09-29 13:30:00,20.06,20.09,20.02,20.07,95400.0,18.2689,18.2962,18.2325,18.278,95400.0
2009-09-29 14:00:00,20.07,20.07,19.98,20.0,117700.0,18.278,18.278,18.1961,18.2143,117700.0
2009-09-29 14:30:00,20.01,20.05,19.99,20.0,124900.0,18.2234,18.2598,18.2052,18.2143,124900.0
2009-09-29 15:00:00,20.01,20.02,19.99,20.01,195400.0,18.2234,18.2325,18.2052,18.2234,195400.0
2009-09-29 15:30:00,20.01,20.05,19.91,19.96,464600.0,18.2234,18.2598,18.1323,18.1779,464600.0
2009-09-30 09:30:00,20.05,20.05,19.43,19.5,550100.0,18.2598,18.2598,17.6952,17.7589,550100.0
2009-09-30 10:00:00,19.48,19.62,19.39,19.5,575100.0,17.7407,17.8682,17.6587,17.7589,575100.0
2009-09-30 10:30:00,19.5,19.7,19.49,19.69,319400.0,17.7589,17.9411,17.7498,17.932,319400.0
2009-09-30 11:00:00,19.69,19.79,19.68,19.74,314500.0,17.932,18.023,17.9229,17.9775,314500.0
2009-09-30 11:30:00,19.75,19.8,19.63,19.75,138800.0,17.9866,18.0321,17.8773,17.9866,138800.0
2009-09-30 12:00:00,19.75,19.78,19.63,19.71,117000.0,17.9866,18.0139,17.8773,17.9502,117000.0
2009-09-30 12:30:00,19.71,19.94,19.71,19.92,257100.0,17.9502,18.1596,17.9502,18.1414,257100.0
2009-09-30 13:00:00,19.91,20.04,19.82,19.85,210200.0,18.1323,18.2507,18.0504,18.0777,210200.0
2009-09-30 13:30:00,19.84,19.86,19.69,19.72,137700.0,18.0686,18.0868,17.932,17.9593,137700.0
2009-09-30 14:00:00,19.73,19.73,19.6,19.63,167700.0,17.9684,17.9684,17.85,17.8773,167700.0
2009-09-30 14:30:00,19.63,19.68,19.44,19.44,284100.0,17.8773,17.9229,17.7043,17.7043,284100.0
2009-09-30 15:00:00,19.44,19.54,19.4,19.47,416900.0,17.7043,17.7954,17.6679,17.7316,416900.0
2009-09-30 15:30:00,19.47,19.62,19.4,19.53,827600.0,17.7316,17.8682,17.6679,17.7862,827600.0
2009-10-01 09:30:00,19.45,19.46,19.0,19.15,426100.0,17.7134,17.7225,17.3036,17.4402,426100.0
2009-10-01 10:00:00,19.07,19.33,18.95,19.29,833900.0,17.3673,17.6041,17.258,17.5677,833900.0
2009-10-01 10:30:00,19.27,19.38,19.21,19.28,457900.0,17.5495,17.6496,17.4948,17.5586,457900.0
2009-10-01 11:00:00,19.27,19.29,19.02,19.03,334300.0,17.5495,17.5677,17.3218,17.3309,334300.0
2009-10-01 11:30:00,19.03,19.13,18.91,19.09,220500.0,17.3309,17.422,17.2216,17.3855,220500.0
2009-10-01 12:00:00,19.09,19.1,18.94,19.0,272200.0,17.3855,17.3946,17.2489,17.3036,272200.0
2009-10-01 12:30:00,19.0,19.01,18.9,18.99,116800.0,17.3036,17.3127,17.2125,17.2945,116800.0
2009-10-01 13:00:00,18.98,19.0,18.85,18.94,192900.0,17.2854,17.3036,17.167,17.2489,192900.0
2009-10-01 13:30:00,18.93,19.07,18.91,18.99,169000.0,17.2398,17.3673,17.2216,17.2945,169000.0
2009-10-01 14:00:00,19.0,19.09,18.94,19.07,126600.0,17.3036,17.3855,17.2489,17.3673,126600.0
2009-10-01 14:30:00,19.07,19.1,18.97,18.98,224900.0,17.3673,17.3946,17.2762,17.2854,224900.0
2009-10-01 15:00:00,18.98,19.02,18.86,18.88,400200.0,17.2854,17.3218,17.1761,17.1943,400200.0
2009-10-01 15:30:00,18.87,18.92,18.79,18.82,1174100.0,17.1852,17.2307,17.1123,17.1396,1174100.0
2009-10-02 09:30:00,18.62,18.65,18.21,18.27,761100.0,16.9575,16.9848,16.5841,16.6387,761100.0
2009-10-02 10:00:00,18.26,18.49,18.12,18.48,857200.0,16.6296,16.8391,16.5021,16.83,857200.0
2009-10-02 10:30:00,18.48,18.74,18.27,18.32,569400.0,16.83,17.0668,16.6387,16.6843,569400.0
2009-10-02 11:00:00,18.32,18.42,18.2,18.29,299100.0,16.6843,16.7754,16.575,16.657,299100.0
2009-10-02 11:30:00,18.29,18.43,18.24,18.34,201800.0,16.657,16.7845,16.6114,16.7025,201800.0
2009-10-02 12:00:00,18.35,18.52,18.33,18.52,174900.0,16.7116,16.8664,16.6934,16.8664,174900.0
2009-10-02 12:30:00,18.52,18.62,18.48,18.61,293400.0,16.8664,16.9575,16.83,16.9484,293400.0
2009-10-02 13:00:00,18.61,18.68,18.58,18.64,129800.0,16.9484,17.0121,16.9211,16.9757,129800.0
2009-10-02 13:30:00,18.64,18.71,18.55,18.7,316500.0,16.9757,17.0395,16.8937,17.0304,316500.0
2009-10-02 14:00:00,18.71,18.73,18.57,18.73,267300.0,17.0395,17.0577,16.912,17.0577,267300.0
2009-10-02 14:30:00,18.73,18.79,18.7,18.73,286600.0,17.0577,17.1123,17.0304,17.0577,286600.0
2009-10-02 15:00:00,18.73,18.74,18.61,18.62,344600.0,17.0577,17.0668,16.9484,16.9575,344600.0
2009-10-02 15:30:00,18.61,18.71,18.6,18.68,745700.0,16.9484,17.0395,16.9393,17.0121,745700.0
2009-10-05 09:30:00,18.81,19.18,18.76,18.98,420200.0,17.1305,17.4675,17.085,17.2854,420200.0
2009-10-05 10:00:00,18.99,19.11,18.75,18.82,401400.0,17.2945,17.4037,17.0759,17.1396,401400.0
2009-10-05 10:30:00,18.83,18.95,18.72,18.91,303700.0,17.1487,17.258,17.0486,17.2216,303700.0
2009-10-05 11:00:00,18.91,18.95,18.73,18.75,173500.0,17.2216,17.258,17.0577,17.0759,173500.0
2009-10-05 11:30:00,18.75,18.82,18.65,18.68,200900.0,17.0759,17.1396,16.9848,17.0121,200900.0
2009-10-05 12:00:00,18.71,18.85,18.7,18.8,138900.0,17.0395,17.167,17.0304,17.1214,138900.0
2009-10-05 12:30:00,18.8,18.88,18.8,18.8,80300.0,17.1214,17.1943,17.1214,17.1214,80300.0
2009-10-05 13:00:00,18.8,18.85,18.8,18.85,91100.0,17.1214,17.167,17.1214,17.167,91100.0
2009-10-05 13:30:00,18.85,18.86,18.79,18.81,144400.0,17.167,17.1761,17.1123,17.1305,144400.0
2009-10-05 14:00:00,18.8,18.82,18.7,18.76,202200.0,17.1214,17.1396,17.0304,17.085,202200.0
2009-10-05 14:30:00,18.77,18.98,18.76,18.88,158100.0,17.0941,17.2854,17.085,17.1943,158100.0
2009-10-05 15:00:00,18.89,18.95,18.86,18.91,196000.0,17.2034,17.258,17.1761,17.2216,196000.0
2009-10-05 15:30:00,18.91,18.98,18.87,18.96,551000.0,17.2216,17.2854,17.1852,17.2671,551000.0
2009-10-06 09:30:00,19.08,19.48,19.04,19.38,611700.0,17.3764,17.7407,17.34,17.6496,611700.0
2009-10-06 10:00:00,19.39,19.51,19.37,19.4,274000.0,17.6587,17.768,17.6405,17.6679,274000.0
2009-10-06 10:30:00,19.4,19.52,19.35,19.45,168700.0,17.6679,17.7771,17.6223,17.7134,168700.0
2009-10-06 11:00:00,19.44,19.47,19.33,19.34,216700.0,17.7043,17.7316,17.6041,17.6132,216700.0
2009-10-06 11:30:00,19.34,19.35,19.22,19.25,240400.0,17.6132,17.6223,17.5039,17.5312,240400.0
2009-10-06 12:00:00,19.26,19.29,19.15,19.15,111400.0,17.5404,17.5677,17.4402,17.4402,111400.0
2009-10-06 12:30:00,19.16,19.27,19.12,19.12,116900.0,17.4493,17.5495,17.4129,17.4129,116900.0
2009-10-06 13:00:00,19.13,19.19,19.03,19.17,122400.0,17.422,17.4766,17.3309,17.4584,122400.0
2009-10-06 13:30:00,19.16,19.21,19.03,19.08,163700.0,17.4493,17.4948,17.3309,17.3764,163700.0
2009-10-06 14:00:00,19.08,19.09,18.91,18.91,211400.0,17.3764,17.3855,17.2216,17.2216,211400.0
2009-10-06 14:30:00,18.91,18.98,18.89,18.95,202900.0,17.2216,17.2854,17.2034,17.258,202900.0
2009-10-06 15:00:00,18.97,19.16,18.95,19.11,418900.0,17.2762,17.4493,17.258,17.4037,418900.0
2009-10-06 15:30:00,19.12,19.17,19.1,19.17,666100.0,17.4129,17.4584,17.3946,17.4584,666100.0
2009-10-07 09:30:00,19.18,19.2,18.75,18.99,408000.0,17.4675,17.4857,17.0759,17.2945,408000.0
2009-10-07 10:00:00,18.99,19.06,18.87,18.87,272000.0,17.2945,17.3582,17.1852,17.1852,272000.0
2009-10-07 10:30:00,18.87,18.87,18.59,18.64,393000.0,17.1852,17.1852,16.9302,16.9757,393000.0
2009-10-07 11:00:00,18.65,18.83,18.63,18.71,228500.0,16.9848,17.1487,16.9666,17.0395,228500.0
2009-10-07 11:30:00,18.7,18.75,18.64,18.65,322400.0,17.0304,17.0759,16.9757,16.9848,322400.0
2009-10-07 12:00:00,18.66,18.73,18.65,18.66,115300.0,16.9939,17.0577,16.9848,16.9939,115300.0
2009-10-07 12:30:00,18.67,18.72,18.6,18.7,203300.0,17.003,17.0486,16.9393,17.0304,203300.0
2009-10-07 13:00:00,18.7,18.7,18.56,18.58,185000.0,17.0304,17.0304,16.9029,16.9211,185000.0
2009-10-07 13:30:00,18.59,18.65,18.54,18.54,162200.0,16.9302,16.9848,16.8846,16.8846,162200.0
2009-10-07 14:00:00,18.55,18.55,18.41,18.45,235700.0,16.8937,16.8937,16.7662,16.8027,235700.0
2009-10-07 14:30:00,18.45,18.48,18.4,18.42,218300.0,16.8027,16.83,16.7571,16.7754,218300.0
2009-10-07 15:00:00,18.42,18.53,18.37,18.51,338900.0,16.7754,16.8755,16.7298,16.8573,338900.0
2009-10-07 15:30:00,18.52,18.54,18.5,18.53,644400.0,16.8664,16.8846,16.8482,16.8755,644400.0
2009-10-08 09:30:00,18.82,18.91,18.58,18.65,544200.0,17.1396,17.2216,16.9211,16.9848,544200.0
2009-10-08 10:00:00,18.65,18.85,18.57,18.82,319000.0,16.9848,17.167,16.912,17.1396,319000.0
2009-10-08 10:30:00,18.82,18.94,18.75,18.75,212200.0,17.1396,17.2489,17.0759,17.0759,212200.0
2009-10-08 11:00:00,18.75,19.28,18.72,19.28,761600.0,17.0759,17.5586,17.0486,17.5586,761600.0
2009-10-08 11:30:00,19.28,19.47,19.23,19.37,764800.0,17.5586,17.7316,17.513,17.6405,764800.0
2009-10-08 12:00:00,19.37,19.47,19.32,19.46,188000.0,17.6405,17.7316,17.595,17.7225,188000.0
2009-10-08 12:30:00,19.45,19.52,19.43,19.51,190800.0,17.7134,17.7771,17.6952,17.768,190800.0
2009-10-08 13:00:00,19.51,19.55,19.26,19.26,302600.0,17.768,17.8045,17.5404,17.5404,302600.0
2009-10-08 13:30:00,19.26,19.33,19.13,19.31,257300.0,17.5404,17.6041,17.422,17.5859,257300.0
2009-10-08 14:00:00,19.3,19.37,19.22,19.28,120600.0,17.5768,17.6405,17.5039,17.5586,120600.0
2009-10-08 14:30:00,19.29,19.39,19.28,19.38,96300.0,17.5677,17.6587,17.5586,17.6496,96300.0
2009-10-08 15:00:00,19.39,19.47,19.37,19.4,144300.0,17.6587,17.7316,17.6405,17.6679,144300.0
2009-10-08 15:30:00,19.4,19.4,19.27,19.3,580400.0,17.6679,17.6679,17.5495,17.5768,580400.0
2009-10-09 09:30:00,19.27,19.47,18.93,19.47,446400.0,17.5495,17.7316,17.2398,17.7316,446400.0
2009-10-09 10:00:00,19.47,19.55,19.33,19.39,266700.0,17.7316,17.8045,17.6041,17.6587,266700.0
2009-10-09 10:30:00,19.39,19.44,19.29,19.38,179200.0,17.6587,17.7043,17.5677,17.6496,179200.0
2009-10-09 11:00:00,19.38,19.39,19.22,19.31,174300.0,17.6496,17.6587,17.5039,17.5859,174300.0
2009-10-09 11:30:00,19.31,19.33,19.15,19.19,145600.0,17.5859,17.6041,17.4402,17.4766,145600.0
2009-10-09 12:00:00,19.19,19.2,19.07,19.17,195200.0,17.4766,17.4857,17.3673,17.4584,195200.0
2009-10-09 12:30:00,19.16,19.25,19.14,19.22,134200.0,17.4493,17.5312,17.4311,17.5039,134200.0
2009-10-09 13:00:00,19.23,19.33,19.21,19.33,98300.0,17.513,17.6041,17.4948,17.6041,98300.0
2009-10-09 13:30:00,19.33,19.34,19.29,19.3,64300.0,17.6041,17.6132,17.5677,17.5768,64300.0
2009-10-09 14:00:00,19.3,19.31,19.23,19.25,152300.0,17.5768,17.5859,17.513,17.5312,152300.0
2009-10-09 14:30:00,19.25,19.35,19.25,19.34,126900.0,17.5312,17.6223,17.5312,17.6132,126900.0
2009-10-09 15:00:00,19.34,19.4,19.34,19.4,205500.0,17.6132,17.6679,17.6132,17.6679,205500.0
2009-10-09 15:30:00,19.4,19.45,19.36,19.45,573600.0,17.6679,17.7134,17.6314,17.7134,573600.0
2009-10-12 09:30:00,19.48,19.48,19.26,19.38,274500.0,17.7407,17.7407,17.5404,17.6496,274500.0
2009-10-12 10:00:00,19.37,19.45,19.33,19.34,211700.0,17.6405,17.7134,17.6041,17.6132,211700.0
2009-10-12 10:30:00,19.34,19.41,19.3,19.31,97200.0,17.6132,17.677,17.5768,17.5859,97200.0
2009-10-12 11:00:00,19.3,19.36,19.28,19.32,74400.0,17.5768,17.6314,17.5586,17.595,74400.0
2009-10-12 11:30:00,19.32,19.32,19.2,19.2,92100.0,17.595,17.595,17.4857,17.4857,92100.0
2009-10-12 12:00:00,19.21,19.27,19.19,19.22,53800.0,17.4948,17.5495,17.4766,17.5039,53800.0
2009-10-12 12:30:00,19.22,19.24,19.19,19.23,48900.0,17.5039,17.5221,17.4766,17.513,48900.0
2009-10-12 13:00:00,19.22,19.28,19.22,19.24,80300.0,17.5039,17.5586,17.5039,17.5221,80300.0
2009-10-12 13:30:00,19.23,19.23,19.17,19.2,64700.0,17.513,17.513,17.4584,17.4857,64700.0
2009-10-12 14:00:00,19.19,19.2,19.02,19.08,136700.0,17.4766,17.4857,17.3218,17.3764,136700.0
2009-10-12 14:30:00,19.09,19.11,19.0,19.11,153800.0,17.3855,17.4037,17.3036,17.4037,153800.0
2009-10-12 15:00:00,19.11,19.13,19.06,19.08,97100.0,17.4037,17.422,17.3582,17.3764,97100.0
2009-10-12 15:30:00,19.08,19.12,19.03,19.11,308100.0,17.3764,17.4129,17.3309,17.4037,308100.0
2009-10-13 09:30:00,19.12,19.32,19.08,19.32,328600.0,17.4129,17.595,17.3764,17.595,328600.0
2009-10-13 10:00:00,19.31,19.6,19.2,19.55,551500.0,17.5859,17.85,17.4857,17.8045,551500.0
2009-10-13 10:30:00,19.55,20.02,19.54,19.94,729400.0,17.8045,18.2325,17.7954,18.1596,729400.0
2009-10-13 11:00:00,19.94,19.98,19.78,19.87,275100.0,18.1596,18.1961,18.0139,18.0959,275100.0
2009-10-13 11:30:00,19.87,20.0,19.8,19.96,216500.0,18.0959,18.2143,18.0321,18.1779,216500.0
2009-10-13 12:00:00,19.96,19.96,19.85,19.9,168700.0,18.1779,18.1779,18.0777,18.1232,168700.0
2009-10-13 12:30:00,19.9,19.92,19.84,19.85,91800.0,18.1232,18.1414,18.0686,18.0777,91800.0
2009-10-13 13:00:00,19.84,19.87,19.81,19.85,72200.0,18.0686,18.0959,18.0412,18.0777,72200.0
2009-10-13 13:30:00,19.85,19.86,19.73,19.78,126600.0,18.0777,18.0868,17.9684,18.0139,126600.0
2009-10-13 14:00:00,19.79,19.83,19.7,19.82,182600.0,18.023,18.0595,17.9411,18.0504,182600.0
2009-10-13 14:30:00,19.82,19.83,19.7,19.7,221600.0,18.0504,18.0595,17.9411,17.9411,221600.0
2009-10-13 15:00:00,19.71,19.79,19.67,19.75,254100.0,17.9502,18.023,17.9137,17.9866,254100.0
2009-10-13 15:30:00,19.75,19.76,19.68,19.73,319600.0,17.9866,17.9957,17.9229,17.9684,319600.0
2009-10-14 09:30:00,20.0,20.15,19.59,19.83,307900.0,18.2143,18.3509,17.8409,18.0595,307900.0
2009-10-14 10:00:00,19.83,19.84,19.58,19.67,222900.0,18.0595,18.0686,17.8318,17.9137,222900.0
2009-10-14 10:30:00,19.68,19.8,19.68,19.78,97700.0,17.9229,18.0321,17.9229,18.0139,97700.0
2009-10-14 11:00:00,19.78,19.88,19.77,19.88,104300.0,18.0139,18.105,18.0048,18.105,104300.0
2009-10-14 11:30:00,19.88,19.97,19.86,19.86,147900.0,18.105,18.187,18.0868,18.0868,147900.0
2009-10-14 12:00:00,19.87,19.92,19.85,19.9,127300.0,18.0959,18.1414,18.0777,18.1232,127300.0
2009-10-14 12:30:00,19.9,19.95,19.85,19.9,136300.0,18.1232,18.1687,18.0777,18.1232,136300.0
2009-10-14 13:00:00,19.89,20.01,19.87,19.87,212500.0,18.1141,18.2234,18.0959,18.0959,212500.0
2009-10-14 13:30:00,19.88,19.92,19.81,19.86,107500.0,18.105,18.1414,18.0412,18.0868,107500.0
2009-10-14 14:00:00,19.86,19.96,19.84,19.88,152500.0,18.0868,18.1779,18.0686,18.105,152500.0
2009-10-14 14:30:00,19.89,19.96,19.87,19.93,127500.0,18.1141,18.1779,18.0959,18.1505,127500.0
2009-10-14 15:00:00,19.93,20.02,19.92,20.01,303100.0,18.1505,18.2325,18.1414,18.2234,303100.0
2009-10-14 15:30:00,20.01,20.03,19.97,20.03,352100.0,18.2234,18.2416,18.187,18.2416,352100.0
2009-10-15 09:30:00,19.84,20.06,19.73,19.95,156900.0,18.0686,18.2689,17.9684,18.1687,156900.0
2009-10-15 10:00:00,19.95,19.99,19.83,19.85,161300.0,18.1687,18.2052,18.0595,18.0777,161300.0
2009-10-15 10:30:00,19.84,19.97,19.81,19.95,103800.0,18.0686,18.187,18.0412,18.1687,103800.0
2009-10-15 11:00:00,19.96,19.99,19.82,19.89,91700.0,18.1779,18.2052,18.0504,18.1141,91700.0
2009-10-15 11:30:00,19.89,19.92,19.79,19.82,80900.0,18.1141,18.1414,18.023,18.0504,80900.0
2009-10-15 12:00:00,19.82,19.92,19.81,19.89,69300.0,18.0504,18.1414,18.0412,18.1141,69300.0
2009-10-15 12:30:00,19.88,19.9,19.81,19.86,59500.0,18.105,18.1232,18.0412,18.0868,59500.0
2009-10-15 13:00:00,19.86,19.87,19.8,19.82,103000.0,18.0868,18.0959,18.0321,18.0504,103000.0
2009-10-15 13:30:00,19.82,19.84,19.79,19.8,77500.0,18.0504,18.0686,18.023,18.0321,77500.0
2009-10-15 14:00:00,19.8,19.83,19.75,19.79,111700.0,18.0321,18.0595,17.9866,18.023,111700.0
2009-10-15 14:30:00,19.79,19.91,19.78,19.89,114200.0,18.023,18.1323,18.0139,18.1141,114200.0
2009-10-15 15:00:00,19.89,19.96,19.83,19.83,111500.0,18.1141,18.1779,18.0595,18.0595,111500.0
2009-10-15 15:30:00,19.83,19.9,19.79,19.89,383100.0,18.0595,18.1232,18.023,18.1141,383100.0
2009-10-16 09:30:00,19.6,19.74,19.5,19.64,192700.0,17.85,17.9775,17.7589,17.8864,192700.0
2009-10-16 10:00:00,19.64,19.64,19.31,19.49,186500.0,17.8864,17.8864,17.5859,17.7498,186500.0
2009-10-16 10:30:00,19.49,19.53,19.39,19.48,57400.0,17.7498,17.7862,17.6587,17.7407,57400.0
2009-10-16 11:00:00,19.48,19.6,19.47,19.56,67400.0,17.7407,17.85,17.7316,17.8136,67400.0
2009-10-16 11:30:00,19.56,19.58,19.35,19.38,94800.0,17.8136,17.8318,17.6223,17.6496,94800.0
2009-10-16 12:00:00,19.38,19.42,19.3,19.33,118500.0,17.6496,17.6861,17.5768,17.6041,118500.0
2009-10-16 12:30:00,19.33,19.45,19.29,19.43,88800.0,17.6041,17.7134,17.5677,17.6952,88800.0
2009-10-16 13:00:00,19.43,19.63,19.42,19.63,69700.0,17.6952,17.8773,17.6861,17.8773,69700.0
2009-10-16 13:30:00,19.64,19.65,19.59,19.6,73300.0,17.8864,17.8955,17.8409,17.85,73300.0
2009-10-16 14:00:00,19.6,19.65,19.54,19.64,62100.0,17.85,17.8955,17.7954,17.8864,62100.0
2009-10-16 14:30:00,19.64,19.67,19.56,19.61,122000.0,17.8864,17.9137,17.8136,17.8591,122000.0
2009-10-16 15:00:00,19.61,19.7,19.58,19.69,244900.0,17.8591,17.9411,17.8318,17.932,244900.0
2009-10-16 15:30:00,19.7,19.72,19.54,19.6,459100.0,17.9411,17.9593,17.7954,17.85,459100.0
2009-10-19 09:30:00,19.6,19.74,19.31,19.31,76100.0,17.85,17.9775,17.5859,17.5859,76100.0
2009-10-19 10:00:00,19.33,19.57,19.3,19.54,98000.0,17.6041,17.8227,17.5768,17.7954,98000.0
2009-10-19 10:30:00,19.55,19.6,19.47,19.57,69000.0,17.8045,17.85,17.7316,17.8227,69000.0
2009-10-19 11:00:00,19.56,19.6,19.52,19.59,48800.0,17.8136,17.85,17.7771,17.8409,48800.0
2009-10-19 11:30:00,19.58,19.67,19.51,19.56,74700.0,17.8318,17.9137,17.768,17.8136,74700.0
2009-10-19 12:00:00,19.56,19.6,19.53,19.53,31700.0,17.8136,17.85,17.7862,17.7862,31700.0
2009-10-19 12:30:00,19.53,19.53,19.4,19.43,68800.0,17.7862,17.7862,17.6679,17.6952,68800.0
2009-10-19 13:00:00,19.42,19.45,19.28,19.38,206100.0,17.6861,17.7134,17.5586,17.6496,206100.0
2009-10-19 13:30:00,19.38,19.47,19.36,19.36,73600.0,17.6496,17.7316,17.6314,17.6314,73600.0
2009-10-19 14:00:00,19.37,19.38,19.32,19.36,76800.0,17.6405,17.6496,17.595,17.6314,76800.0
2009-10-19 14:30:00,19.36,19.38,19.22,19.25,177500.0,17.6314,17.6496,17.5039,17.5312,177500.0
2009-10-19 15:00:00,19.25,19.25,19.21,19.22,143800.0,17.5312,17.5312,17.4948,17.5039,143800.0
2009-10-19 15:30:00,19.21,19.27,19.18,19.24,282200.0,17.4948,17.5495,17.4675,17.5221,282200.0
2009-10-20 09:30:00,19.2,19.27,18.83,18.95,264800.0,17.4857,17.5495,17.1487,17.258,264800.0
2009-10-20 10:00:00,18.95,19.1,18.91,19.08,218400.0,17.258,17.3946,17.2216,17.3764,218400.0
2009-10-20 10:30:00,19.07,19.33,19.07,19.28,154200.0,17.3673,17.6041,17.3673,17.5586,154200.0
2009-10-20 11:00:00,19.28,19.29,19.12,19.12,66300.0,17.5586,17.5677,17.4129,17.4129,66300.0
2009-10-20 11:30:00,19.12,19.17,19.1,19.13,196900.0,17.4129,17.4584,17.3946,17.422,196900.0
2009-10-20 12:00:00,19.12,19.13,19.08,19.09,140100.0,17.4129,17.422,17.3764,17.3855,140100.0
2009-10-20 12:30:00,19.08,19.2,19.08,19.1,134100.0,17.3764,17.4857,17.3764,17.3946,134100.0
2009-10-20 13:00:00,19.09,19.22,19.09,19.18,101100.0,17.3855,17.5039,17.3855,17.4675,101100.0
2009-10-20 13:30:00,19.18,19.19,19.07,19.08,77500.0,17.4675,17.4766,17.3673,17.3764,77500.0
2009-10-20 14:00:00,19.07,19.15,19.04,19.12,91200.0,17.3673,17.4402,17.34,17.4129,91200.0
2009-10-20 14:30:00,19.12,19.17,19.09,19.15,92800.0,17.4129,17.4584,17.3855,17.4402,92800.0
2009-10-20 15:00:00,19.15,19.19,19.02,19.02,172300.0,17.4402,17.4766,17.3218,17.3218,172300.0
2009-10-20 15:30:00,19.02,19.09,19.01,19.07,515400.0,17.3218,17.3855,17.3127,17.3673,515400.0
2009-10-21 09:30:00,19.09,19.66,18.93,19.46,334100.0,17.3855,17.9046,17.2398,17.7225,334100.0
2009-10-21 10:00:00,19.46,19.49,19.35,19.35,233900.0,17.7225,17.7498,17.6223,17.6223,233900.0
2009-10-21 10:30:00,19.36,19.43,19.23,19.35,134200.0,17.6314,17.6952,17.513,17.6223,134200.0
2009-10-21 11:00:00,19.35,19.37,19.17,19.29,132800.0,17.6223,17.6405,17.4584,17.5677,132800.0
2009-10-21 11:30:00,19.28,19.3,19.15,19.22,86800.0,17.5586,17.5768,17.4402,17.5039,86800.0
2009-10-21 12:00:00,19.22,19.27,19.11,19.19,69300.0,17.5039,17.5495,17.4037,17.4766,69300.0
2009-10-21 12:30:00,19.2,19.23,19.16,19.18,80800.0,17.4857,17.513,17.4493,17.4675,80800.0
2009-10-21 13:00:00,19.18,19.18,19.05,19.05,96500.0,17.4675,17.4675,17.3491,17.3491,96500.0
2009-10-21 13:30:00,19.06,19.12,19.0,19.05,187100.0,17.3582,17.4129,17.3036,17.3491,187100.0
2009-10-21 14:00:00,19.05,19.11,18.93,18.93,147400.0,17.3491,17.4037,17.2398,17.2398,147400.0
2009-10-21 14:30:00,18.94,18.98,18.89,18.94,210200.0,17.2489,17.2854,17.2034,17.2489,210200.0
2009-10-21 15:00:00,18.95,18.97,18.79,18.8,291600.0,17.258,17.2762,17.1123,17.1214,291600.0
2009-10-21 15:30:00,18.79,18.81,18.62,18.67,665700.0,17.1123,17.1305,16.9575,17.003,665700.0
2009-10-22 09:30:00,18.64,18.88,18.59,18.68,258900.0,16.9757,17.1943,16.9302,17.0121,258900.0
2009-10-22 10:00:00,18.69,18.73,18.45,18.56,363700.0,17.0212,17.0577,16.8027,16.9029,363700.0
2009-10-22 10:30:00,18.57,18.65,18.45,18.63,111700.0,16.912,16.9848,16.8027,16.9666,111700.0
2009-10-22 11:00:00,18.64,18.87,18.59,18.86,148500.0,16.9757,17.1852,16.9302,17.1761,148500.0
2009-10-22 11:30:00,18.86,18.9,18.73,18.76,71300.0,17.1761,17.2125,17.0577,17.085,71300.0
2009-10-22 12:00:00,18.75,18.85,18.74,18.81,61400.0,17.0759,17.167,17.0668,17.1305,61400.0
2009-10-22 12:30:00,18.81,18.92,18.81,18.86,124600.0,17.1305,17.2307,17.1305,17.1761,124600.0
2009-10-22 13:00:00,18.85,18.86,18.74,18.79,107000.0,17.167,17.1761,17.0668,17.1123,107000.0
2009-10-22 13:30:00,18.78,18.81,18.73,18.78,120900.0,17.1032,17.1305,17.0577,17.1032,120900.0
2009-10-22 14:00:00,18.79,18.98,18.79,18.96,261200.0,17.1123,17.2854,17.1123,17.2671,261200.0
2009-10-22 14:30:00,18.97,19.35,18.96,19.33,532000.0,17.2762,17.6223,17.2671,17.6041,532000.0
2009-10-22 15:00:00,19.33,19.8,19.33,19.8,1268100.0,17.6041,18.0321,17.6041,18.0321,1268100.0
2009-10-22 15:30:00,19.79,19.8,19.46,19.51,752700.0,18.023,18.0321,17.7225,17.768,752700.0
2009-10-23 09:30:00,19.82,19.82,19.31,19.67,581100.0,18.0504,18.0504,17.5859,17.9137,581100.0
2009-10-23 10:00:00,19.68,20.1,19.36,19.36,1265500.0,17.9229,18.3054,17.6314,17.6314,1265500.0
2009-10-23 10:30:00,19.36,19.36,19.18,19.25,397900.0,17.6314,17.6314,17.4675,17.5312,397900.0
2009-10-23 11:00:00,19.25,19.32,19.08,19.25,263900.0,17.5312,17.595,17.3764,17.5312,263900.0
2009-10-23 11:30:00,19.26,19.36,19.23,19.32,171600.0,17.5404,17.6314,17.513,17.595,171600.0
2009-10-23 12:00:00,19.32,19.34,19.25,19.3,143600.0,17.595,17.6132,17.5312,17.5768,143600.0
2009-10-23 12:30:00,19.3,19.35,19.26,19.3,95300.0,17.5768,17.6223,17.5404,17.5768,95300.0
2009-10-23 13:00:00,19.3,19.31,19.11,19.12,211900.0,17.5768,17.5859,17.4037,17.4129,211900.0
2009-10-23 13:30:00,19.12,19.12,19.0,19.06,202300.0,17.4129,17.4129,17.3036,17.3582,202300.0
2009-10-23 14:00:00,19.06,19.19,19.05,19.13,135000.0,17.3582,17.4766,17.3491,17.422,135000.0
2009-10-23 14:30:00,19.14,19.24,19.08,19.12,147600.0,17.4311,17.5221,17.3764,17.4129,147600.0
2009-10-23 15:00:00,19.12,19.24,19.09,19.19,249100.0,17.4129,17.5221,17.3855,17.4766,249100.0
2009-10-23 15:30:00,19.19,19.21,19.11,19.16,403500.0,17.4766,17.4948,17.4037,17.4493,403500.0
2009-10-26 09:30:00,19.2,19.55,19.1,19.5,266800.0,17.4857,17.8045,17.3946,17.7589,266800.0
2009-10-26 10:00:00,19.51,19.56,19.36,19.36,236400.0,17.768,17.8136,17.6314,17.6314,236400.0
2009-10-26 10:30:00,19.36,19.46,19.3,19.36,96700.0,17.6314,17.7225,17.5768,17.6314,96700.0
2009-10-26 11:00:00,19.36,19.38,19.1,19.1,240500.0,17.6314,17.6496,17.3946,17.3946,240500.0
2009-10-26 11:30:00,19.1,19.1,18.72,18.74,472200.0,17.3946,17.3946,17.0486,17.0668,472200.0
2009-10-26 12:00:00,18.75,18.78,18.51,18.7,361600.0,17.0759,17.1032,16.8573,17.0304,361600.0
2009-10-26 12:30:00,18.69,18.9,18.64,18.81,360900.0,17.0212,17.2125,16.9757,17.1305,360900.0
2009-10-26 13:00:00,18.8,18.8,18.6,18.69,148400.0,17.1214,17.1214,16.9393,17.0212,148400.0
2009-10-26 13:30:00,18.69,18.9,18.68,18.79,227600.0,17.0212,17.2125,17.0121,17.1123,227600.0
2009-10-26 14:00:00,18.78,18.82,18.65,18.73,181700.0,17.1032,17.1396,16.9848,17.0577,181700.0
2009-10-26 14:30:00,18.72,18.72,18.48,18.5,318600.0,17.0486,17.0486,16.83,16.8482,318600.0
2009-10-26 15:00:00,18.5,18.52,18.4,18.42,342200.0,16.8482,16.8664,16.7571,16.7754,342200.0
2009-10-26 15:30:00,18.42,18.43,18.29,18.32,968400.0,16.7754,16.7845,16.657,16.6843,968400.0
2009-10-27 09:30:00,18.42,18.6,18.2,18.46,489100.0,16.7754,16.9393,16.575,16.8118,489100.0
2009-10-27 10:00:00,18.46,18.46,18.11,18.32,376300.0,16.8118,16.8118,16.493,16.6843,376300.0
2009-10-27 10:30:00,18.33,18.5,18.26,18.4,270100.0,16.6934,16.8482,16.6296,16.7571,270100.0
2009-10-27 11:00:00,18.39,18.55,18.28,18.52,278600.0,16.748,16.8937,16.6479,16.8664,278600.0
2009-10-27 11:30:00,18.52,18.61,18.48,18.49,306600.0,16.8664,16.9484,16.83,16.8391,306600.0
2009-10-27 12:00:00,18.5,18.52,18.33,18.35,155200.0,16.8482,16.8664,16.6934,16.7116,155200.0
2009-10-27 12:30:00,18.35,18.35,18.15,18.19,253800.0,16.7116,16.7116,16.5295,16.5659,253800.0
2009-10-27 13:00:00,18.2,18.23,18.0,18.04,432900.0,16.575,16.6023,16.3929,16.4293,432900.0
2009-10-27 13:30:00,18.03,18.13,18.0,18.12,357400.0,16.4202,16.5112,16.3929,16.5021,357400.0
2009-10-27 14:00:00,18.12,18.21,17.88,18.07,851200.0,16.5021,16.5841,16.2836,16.4566,851200.0
2009-10-27 14:30:00,18.08,18.23,18.03,18.14,375100.0,16.4657,16.6023,16.4202,16.5204,375100.0
2009-10-27 15:00:00,18.15,18.2,18.05,18.06,381200.0,16.5295,16.575,16.4384,16.4475,381200.0
2009-10-27 15:30:00,18.06,18.09,17.86,17.95,1239000.0,16.4475,16.4748,16.2654,16.3473,1239000.0
2009-10-28 09:30:00,17.99,17.99,17.45,17.48,521000.0,16.3837,16.3837,15.892,15.9193,521000.0
2009-10-28 10:00:00,17.47,17.47,17.08,17.38,799500.0,15.9102,15.9102,15.555,15.8282,799500.0
2009-10-28 10:30:00,17.37,17.42,17.14,17.19,312000.0,15.8191,15.8646,15.6096,15.6552,312000.0
2009-10-28 11:00:00,17.19,17.25,17.1,17.24,286500.0,15.6552,15.7098,15.5732,15.7007,286500.0
2009-10-28 11:30:00,17.23,17.28,17.12,17.19,177300.0,15.6916,15.7371,15.5914,15.6552,177300.0
2009-10-28 12:00:00,17.19,17.22,17.1,17.14,209800.0,15.6552,15.6825,15.5732,15.6096,209800.0
2009-10-28 12:30:00,17.14,17.15,16.91,16.94,494200.0,15.6096,15.6187,15.4002,15.4275,494200.0
2009-10-28 13:00:00,16.95,17.29,16.93,17.21,296800.0,15.4366,15.7462,15.4184,15.6734,296800.0
2009-10-28 13:30:00,17.22,17.26,17.14,17.22,177700.0,15.6825,15.7189,15.6096,15.6825,177700.0
2009-10-28 14:00:00,17.22,17.33,17.17,17.27,364600.0,15.6825,15.7827,15.637,15.728,364600.0
2009-10-28 14:30:00,17.26,17.29,17.13,17.16,216200.0,15.7189,15.7462,15.6005,15.6279,216200.0
2009-10-28 15:00:00,17.15,17.22,17.0,17.0,511100.0,15.6187,15.6825,15.4821,15.4821,511100.0
2009-10-28 15:30:00,17.0,17.02,16.88,16.92,1185100.0,15.4821,15.5004,15.3729,15.4093,1185100.0
2009-10-29 09:30:00,17.32,17.51,17.12,17.26,693600.0,15.7736,15.9466,15.5914,15.7189,693600.0
2009-10-29 10:00:00,17.27,17.38,17.18,17.26,481900.0,15.728,15.8282,15.6461,15.7189,481900.0
2009-10-29 10:30:00,17.26,17.35,17.2,17.34,356200.0,15.7189,15.8009,15.6643,15.7918,356200.0
2009-10-29 11:00:00,17.34,17.44,17.34,17.39,263800.0,15.7918,15.8829,15.7918,15.8373,263800.0
2009-10-29 11:30:00,17.39,17.5,17.39,17.46,352500.0,15.8373,15.9375,15.8373,15.9011,352500.0
2009-10-29 12:00:00,17.47,17.6,17.43,17.53,374600.0,15.9102,16.0286,15.8737,15.9648,374600.0
2009-10-29 12:30:00,17.53,17.63,17.51,17.55,211000.0,15.9648,16.0559,15.9466,15.983,211000.0
2009-10-29 13:00:00,17.55,17.55,17.44,17.51,119800.0,15.983,15.983,15.8829,15.9466,119800.0
2009-10-29 13:30:00,17.51,17.57,17.46,17.46,188800.0,15.9466,16.0012,15.9011,15.9011,188800.0
2009-10-29 14:00:00,17.46,17.49,17.39,17.39,418200.0,15.9011,15.9284,15.8373,15.8373,418200.0
2009-10-29 14:30:00,17.4,17.55,17.39,17.4,302100.0,15.8464,15.983,15.8373,15.8464,302100.0
2009-10-29 15:00:00,17.4,17.44,17.3,17.32,320800.0,15.8464,15.8829,15.7554,15.7736,320800.0
2009-10-29 15:30:00,17.32,17.33,17.11,17.2,728300.0,15.7736,15.7827,15.5823,15.6643,728300.0
2009-10-30 09:30:00,17.92,17.92,17.5,17.72,757500.0,16.32,16.32,15.9375,16.1379,757500.0
2009-10-30 10:00:00,17.71,17.88,17.69,17.71,558800.0,16.1287,16.2836,16.1105,16.1287,558800.0
2009-10-30 10:30:00,17.7,17.81,17.66,17.78,399200.0,16.1196,16.2198,16.0832,16.1925,399200.0
2009-10-30 11:00:00,17.78,17.83,17.72,17.73,213500.0,16.1925,16.238,16.1379,16.147,213500.0
2009-10-30 11:30:00,17.73,17.75,17.33,17.43,518100.0,16.147,16.1652,15.7827,15.8737,518100.0
2009-10-30 12:00:00,17.42,17.62,17.36,17.42,434200.0,15.8646,16.0468,15.81,15.8646,434200.0
2009-10-30 12:30:00,17.43,17.54,17.31,17.32,346500.0,15.8737,15.9739,15.7645,15.7736,346500.0
2009-10-30 13:00:00,17.33,17.5,17.25,17.27,337400.0,15.7827,15.9375,15.7098,15.728,337400.0
2009-10-30 13:30:00,17.28,17.3,17.16,17.2,322100.0,15.7371,15.7554,15.6279,15.6643,322100.0
2009-10-30 14:00:00,17.19,17.39,17.17,17.39,287300.0,15.6552,15.8373,15.637,15.8373,287300.0
2009-10-30 14:30:00,17.38,17.43,17.23,17.37,337900.0,15.8282,15.8737,15.6916,15.8191,337900.0
2009-10-30 15:00:00,17.36,17.37,17.16,17.23,544100.0,15.81,15.8191,15.6279,15.6916,544100.0
2009-10-30 15:30:00,17.23,17.44,17.23,17.29,1226900.0,15.6916,15.8829,15.6916,15.7462,1226900.0
2009-11-02 09:30:00,17.46,17.58,17.02,17.16,436700.0,15.9011,16.0104,15.5004,15.6279,436700.0
2009-11-02 10:00:00,17.17,17.75,17.14,17.6,745500.0,15.637,16.1652,15.6096,16.0286,745500.0
2009-11-02 10:30:00,17.59,17.73,17.56,17.56,485100.0,16.0195,16.147,15.9921,15.9921,485100.0
2009-11-02 11:00:00,17.55,17.58,17.4,17.47,293100.0,15.983,16.0104,15.8464,15.9102,293100.0
2009-11-02 11:30:00,17.47,17.56,17.47,17.49,381600.0,15.9102,15.9921,15.9102,15.9284,381600.0
2009-11-02 12:00:00,17.49,17.5,17.16,17.2,354800.0,15.9284,15.9375,15.6279,15.6643,354800.0
2009-11-02 12:30:00,17.2,17.24,16.83,16.84,813200.0,15.6643,15.7007,15.3273,15.3364,813200.0
2009-11-02 13:00:00,16.83,17.16,16.82,17.12,539800.0,15.3273,15.6279,15.3182,15.5914,539800.0
2009-11-02 13:30:00,17.12,17.12,16.9,16.97,466400.0,15.5914,15.5914,15.3911,15.4548,466400.0
2009-11-02 14:00:00,16.99,17.22,16.98,17.22,384400.0,15.473,15.6825,15.4639,15.6825,384400.0
2009-11-02 14:30:00,17.22,17.35,17.17,17.31,386300.0,15.6825,15.8009,15.637,15.7645,386300.0
2009-11-02 15:00:00,17.3,17.41,17.25,17.34,565400.0,15.7554,15.8555,15.7098,15.7918,565400.0
2009-11-02 15:30:00,17.33,17.46,17.32,17.45,595900.0,15.7827,15.9011,15.7736,15.892,595900.0
2009-11-03 09:30:00,17.16,17.55,17.11,17.49,498900.0,15.6279,15.983,15.5823,15.9284,498900.0
2009-11-03 10:00:00,17.48,17.71,17.38,17.38,438800.0,15.9193,16.1287,15.8282,15.8282,438800.0
2009-11-03 10:30:00,17.38,17.56,17.35,17.51,156900.0,15.8282,15.9921,15.8009,15.9466,156900.0
2009-11-03 11:00:00,17.5,17.63,17.48,17.57,155800.0,15.9375,16.0559,15.9193,16.0012,155800.0
2009-11-03 11:30:00,17.55,17.65,17.47,17.59,114000.0,15.983,16.0741,15.9102,16.0195,114000.0
2009-11-03 12:00:00,17.59,17.65,17.47,17.63,180700.0,16.0195,16.0741,15.9102,16.0559,180700.0
2009-11-03 12:30:00,17.62,17.83,17.62,17.74,189100.0,16.0468,16.238,16.0468,16.1561,189100.0
2009-11-03 13:00:00,17.74,17.82,17.61,17.67,186700.0,16.1561,16.2289,16.0377,16.0923,186700.0
2009-11-03 13:30:00,17.67,17.8,17.61,17.79,107600.0,16.0923,16.2107,16.0377,16.2016,107600.0
2009-11-03 14:00:00,17.76,17.87,17.76,17.81,209100.0,16.1743,16.2745,16.1743,16.2198,209100.0
2009-11-03 14:30:00,17.82,17.89,17.7,17.74,220300.0,16.2289,16.2927,16.1196,16.1561,220300.0
2009-11-03 15:00:00,17.74,17.75,17.69,17.75,213800.0,16.1561,16.1652,16.1105,16.1652,213800.0
2009-11-03 15:30:00,17.76,17.84,17.71,17.76,505100.0,16.1743,16.2471,16.1287,16.1743,505100.0
2009-11-04 09:30:00,17.85,18.33,17.85,18.26,470500.0,16.2562,16.6934,16.2562,16.6296,470500.0
2009-11-04 10:00:00,18.25,18.36,18.17,18.33,514800.0,16.6205,16.7207,16.5477,16.6934,514800.0
2009-11-04 10:30:00,18.33,18.72,18.32,18.67,588300.0,16.6934,17.0486,16.6843,17.003,588300.0
2009-11-04 11:00:00,18.65,18.65,18.2,18.26,624900.0,16.9848,16.9848,16.575,16.6296,624900.0
2009-11-04 11:30:00,18.26,18.27,18.13,18.18,153400.0,16.6296,16.6387,16.5112,16.5568,153400.0
2009-11-04 12:00:00,18.18,18.24,18.08,18.1,235700.0,16.5568,16.6114,16.4657,16.4839,235700.0
2009-11-04 12:30:00,18.1,18.15,18.04,18.11,228400.0,16.4839,16.5295,16.4293,16.493,228400.0
2009-11-04 13:00:00,18.11,18.13,17.97,18.0,204000.0,16.493,16.5112,16.3655,16.3929,204000.0
2009-11-04 13:30:00,18.01,18.05,17.96,18.01,126900.0,16.402,16.4384,16.3564,16.402,126900.0
2009-11-04 14:00:00,18.02,18.24,17.98,18.04,348600.0,16.4111,16.6114,16.3746,16.4293,348600.0
2009-11-04 14:30:00,18.03,18.26,17.98,18.22,390200.0,16.4202,16.6296,16.3746,16.5932,390200.0
2009-11-04 15:00:00,18.21,18.25,18.06,18.14,357300.0,16.5841,16.6205,16.4475,16.5204,357300.0
2009-11-04 15:30:00,18.15,18.16,17.85,17.9,853100.0,16.5295,16.5386,16.2562,16.3018,853100.0
2009-11-05 09:30:00,18.1,18.49,18.1,18.45,345300.0,16.4839,16.8391,16.4839,16.8027,345300.0
2009-11-05 10:00:00,18.46,18.51,18.22,18.34,271600.0,16.8118,16.8573,16.5932,16.7025,271600.0
2009-11-05 10:30:00,18.34,18.39,18.2,18.29,131100.0,16.7025,16.748,16.575,16.657,131100.0
2009-11-05 11:00:00,18.29,18.32,18.1,18.15,117000.0,16.657,16.6843,16.4839,16.5295,117000.0
2009-11-05 11:30:00,18.15,18.16,17.84,17.96,233400.0,16.5295,16.5386,16.2471,16.3564,233400.0
2009-11-05 12:00:00,17.96,18.01,17.86,17.99,252800.0,16.3564,16.402,16.2654,16.3837,252800.0
2009-11-05 12:30:00,17.99,18.15,17.95,18.15,181600.0,16.3837,16.5295,16.3473,16.5295,181600.0
2009-11-05 13:00:00,18.15,18.18,18.08,18.09,136800.0,16.5295,16.5568,16.4657,16.4748,136800.0
2009-11-05 13:30:00,18.09,18.13,17.91,17.92,368000.0,16.4748,16.5112,16.3109,16.32,368000.0
2009-11-05 14:00:00,17.92,18.08,17.85,17.99,329500.0,16.32,16.4657,16.2562,16.3837,329500.0
2009-11-05 14:30:00,17.99,18.0,17.86,17.97,308100.0,16.3837,16.3929,16.2654,16.3655,308100.0
2009-11-05 15:00:00,17.96,17.96,17.81,17.83,474500.0,16.3564,16.3564,16.2198,16.238,474500.0
2009-11-05 15:30:00,17.82,18.0,17.81,17.99,456700.0,16.2289,16.3929,16.2198,16.3837,456700.0
2009-11-06 09:30:00,17.85,18.37,17.75,18.09,367800.0,16.2562,16.7298,16.1652,16.4748,367800.0
2009-11-06 10:00:00,18.1,18.23,17.76,17.78,320600.0,16.4839,16.6023,16.1743,16.1925,320600.0
2009-11-06 10:30:00,17.78,17.94,17.63,17.87,179600.0,16.1925,16.3382,16.0559,16.2745,179600.0
2009-11-06 11:00:00,17.87,18.04,17.83,18.04,175500.0,16.2745,16.4293,16.238,16.4293,175500.0
2009-11-06 11:30:00,18.04,18.22,18.0,18.06,257000.0,16.4293,16.5932,16.3929,16.4475,257000.0
2009-11-06 12:00:00,18.06,18.24,18.05,18.13,135100.0,16.4475,16.6114,16.4384,16.5112,135100.0
2009-11-06 12:30:00,18.13,18.19,18.09,18.14,122400.0,16.5112,16.5659,16.4748,16.5204,122400.0
2009-11-06 13:00:00,18.15,18.23,18.06,18.21,92900.0,16.5295,16.6023,16.4475,16.5841,92900.0
2009-11-06 13:30:00,18.21,18.3,18.17,18.28,155800.0,16.5841,16.6661,16.5477,16.6479,155800.0
2009-11-06 14:00:00,18.28,18.3,18.19,18.25,160900.0,16.6479,16.6661,16.5659,16.6205,160900.0
2009-11-06 14:30:00,18.25,18.26,18.13,18.13,106500.0,16.6205,16.6296,16.5112,16.5112,106500.0
2009-11-06 15:00:00,18.13,18.15,18.05,18.11,194800.0,16.5112,16.5295,16.4384,16.493,194800.0
2009-11-06 15:30:00,18.12,18.2,18.1,18.15,355200.0,16.5021,16.575,16.4839,16.5295,355200.0
2009-11-09 09:30:00,18.36,18.37,18.15,18.15,323800.0,16.7207,16.7298,16.5295,16.5295,323800.0
2009-11-09 10:00:00,18.15,18.25,18.1,18.12,274500.0,16.5295,16.6205,16.4839,16.5021,274500.0
2009-11-09 10:30:00,18.11,18.17,18.08,18.17,98800.0,16.493,16.5477,16.4657,16.5477,98800.0
2009-11-09 11:00:00,18.17,18.17,18.03,18.14,177300.0,16.5477,16.5477,16.4202,16.5204,177300.0
2009-11-09 11:30:00,18.15,18.19,18.1,18.16,121500.0,16.5295,16.5659,16.4839,16.5386,121500.0
2009-11-09 12:00:00,18.16,18.16,18.07,18.07,163400.0,16.5386,16.5386,16.4566,16.4566,163400.0
2009-11-09 12:30:00,18.07,18.13,17.96,18.12,321100.0,16.4566,16.5112,16.3564,16.5021,321100.0
2009-11-09 13:00:00,18.12,18.23,18.09,18.23,161600.0,16.5021,16.6023,16.4748,16.6023,161600.0
2009-11-09 13:30:00,18.23,18.3,18.2,18.27,135500.0,16.6023,16.6661,16.575,16.6387,135500.0
2009-11-09 14:00:00,18.27,18.29,18.22,18.28,129100.0,16.6387,16.657,16.5932,16.6479,129100.0
2009-11-09 14:30:00,18.28,18.32,18.23,18.26,140200.0,16.6479,16.6843,16.6023,16.6296,140200.0
2009-11-09 15:00:00,18.26,18.33,18.19,18.23,280500.0,16.6296,16.6934,16.5659,16.6023,280500.0
2009-11-09 15:30:00,18.23,18.29,18.19,18.22,490400.0,16.6023,16.657,16.5659,16.5932,490400.0
2009-11-10 09:30:00,18.23,18.45,18.12,18.27,288900.0,16.6023,16.8027,16.5021,16.6387,288900.0
2009-11-10 10:00:00,18.29,18.3,18.18,18.25,275800.0,16.657,16.6661,16.5568,16.6205,275800.0
2009-11-10 10:30:00,18.25,18.26,17.92,17.93,291200.0,16.6205,16.6296,16.32,16.3291,291200.0
2009-11-10 11:00:00,17.94,17.95,17.8,17.91,356200.0,16.3382,16.3473,16.2107,16.3109,356200.0
2009-11-10 11:30:00,17.9,18.07,17.9,18.04,442100.0,16.3018,16.4566,16.3018,16.4293,442100.0
2009-11-10 12:00:00,18.04,18.05,17.92,17.92,139500.0,16.4293,16.4384,16.32,16.32,139500.0
2009-11-10 12:30:00,17.91,18.01,17.9,18.0,118100.0,16.3109,16.402,16.3018,16.3929,118100.0
2009-11-10 13:00:00,18.0,18.08,17.99,18.06,267900.0,16.3929,16.4657,16.3837,16.4475,267900.0
2009-11-10 13:30:00,18.05,18.12,17.99,18.09,186500.0,16.4384,16.5021,16.3837,16.4748,186500.0
2009-11-10 14:00:00,18.1,18.24,18.05,18.19,510000.0,16.4839,16.6114,16.4384,16.5659,510000.0
2009-11-10 14:30:00,18.19,18.38,18.17,18.23,664700.0,16.5659,16.7389,16.5477,16.6023,664700.0
2009-11-10 15:00:00,18.23,18.44,18.19,18.43,433500.0,16.6023,16.7936,16.5659,16.7845,433500.0
2009-11-10 15:30:00,18.44,18.46,18.33,18.41,1046200.0,16.7936,16.8118,16.6934,16.7662,1046200.0
2009-11-11 09:30:00,20.15,21.01,20.0,20.64,5633200.0,18.3509,19.1341,18.2143,18.7971,5633200.0
2009-11-11 10:00:00,20.65,21.44,20.55,21.38,3647000.0,18.8062,19.5257,18.7152,19.4711,3647000.0
2009-11-11 10:30:00,21.37,21.47,20.85,21.02,2482700.0,19.462,19.553,18.9884,19.1432,2482700.0
2009-11-11 11:00:00,21.01,21.28,21.01,21.08,1337200.0,19.1341,19.38,19.1341,19.1979,1337200.0
2009-11-11 11:30:00,21.09,21.21,21.0,21.06,769200.0,19.207,19.3162,19.125,19.1796,769200.0
2009-11-11 12:00:00,21.06,21.26,21.04,21.13,688300.0,19.1796,19.3618,19.1614,19.2434,688300.0
2009-11-11 12:30:00,21.13,21.21,21.07,21.1,418600.0,19.2434,19.3162,19.1887,19.2161,418600.0
2009-11-11 13:00:00,21.1,21.16,21.03,21.08,412100.0,19.2161,19.2707,19.1523,19.1979,412100.0
2009-11-11 13:30:00,21.09,21.16,21.03,21.05,758800.0,19.207,19.2707,19.1523,19.1705,758800.0
2009-11-11 14:00:00,21.05,21.25,21.01,21.24,861200.0,19.1705,19.3527,19.1341,19.3436,861200.0
2009-11-11 14:30:00,21.25,21.7,21.22,21.5,2194400.0,19.3527,19.7625,19.3254,19.5804,2194400.0
2009-11-11 15:00:00,21.5,21.8,21.37,21.65,1643000.0,19.5804,19.8536,19.462,19.717,1643000.0
2009-11-11 15:30:00,21.64,21.66,21.34,21.42,2408900.0,19.7079,19.7261,19.4346,19.5075,2408900.0
2009-11-12 09:30:00,21.27,21.52,21.08,21.42,1350400.0,19.3709,19.5986,19.1979,19.5075,1350400.0
2009-11-12 10:00:00,21.43,21.47,21.27,21.3,804000.0,19.5166,19.553,19.3709,19.3982,804000.0
2009-11-12 10:30:00,21.3,21.34,21.18,21.27,646300.0,19.3982,19.4346,19.2889,19.3709,646300.0
2009-11-12 11:00:00,21.27,21.27,20.89,20.93,551000.0,19.3709,19.3709,19.0248,19.0612,551000.0
2009-11-12 11:30:00,20.94,21.1,20.84,21.08,429000.0,19.0704,19.2161,18.9793,19.1979,429000.0
2009-11-12 12:00:00,21.08,21.17,21.05,21.11,189800.0,19.1979,19.2798,19.1705,19.2252,189800.0
2009-11-12 12:30:00,21.11,21.31,21.08,21.24,303000.0,19.2252,19.4073,19.1979,19.3436,303000.0
2009-11-12 13:00:00,21.24,21.29,21.15,21.28,481600.0,19.3436,19.3891,19.2616,19.38,481600.0
2009-11-12 13:30:00,21.28,21.34,21.18,21.2,262500.0,19.38,19.4346,19.2889,19.3071,262500.0
2009-11-12 14:00:00,21.2,21.3,21.16,21.27,307300.0,19.3071,19.3982,19.2707,19.3709,307300.0
2009-11-12 14:30:00,21.27,21.33,21.14,21.16,330600.0,19.3709,19.4255,19.2525,19.2707,330600.0
2009-11-12 15:00:00,21.16,21.17,21.0,21.01,534400.0,19.2707,19.2798,19.125,19.1341,534400.0
2009-11-12 15:30:00,21.01,21.05,20.9,21.0,751700.0,19.1341,19.1705,19.0339,19.125,751700.0
2009-11-13 09:30:00,21.08,21.28,20.89,20.98,848200.0,19.1979,19.38,19.0248,19.1068,848200.0
2009-11-13 10:00:00,20.98,21.09,20.83,20.9,829300.0,19.1068,19.207,18.9702,19.0339,829300.0
2009-11-13 10:30:00,20.89,21.07,20.79,20.99,439100.0,19.0248,19.1887,18.9337,19.1159,439100.0
2009-11-13 11:00:00,21.0,21.12,20.93,21.01,188500.0,19.125,19.2343,19.0612,19.1341,188500.0
2009-11-13 11:30:00,21.0,21.07,20.96,21.01,201600.0,19.125,19.1887,19.0886,19.1341,201600.0
2009-11-13 12:00:00,21.01,21.29,21.0,21.26,281700.0,19.1341,19.3891,19.125,19.3618,281700.0
2009-11-13 12:30:00,21.27,21.29,21.07,21.1,191600.0,19.3709,19.3891,19.1887,19.2161,191600.0
2009-11-13 13:00:00,21.09,21.09,20.99,21.05,210700.0,19.207,19.207,19.1159,19.1705,210700.0
2009-11-13 13:30:00,21.04,21.04,20.94,20.95,253200.0,19.1614,19.1614,19.0704,19.0795,253200.0
2009-11-13 14:00:00,20.95,20.99,20.86,20.87,353300.0,19.0795,19.1159,18.9975,19.0066,353300.0
2009-11-13 14:30:00,20.86,20.9,20.63,20.74,824000.0,18.9975,19.0339,18.788,18.8882,824000.0
2009-11-13 15:00:00,20.74,20.85,20.7,20.76,365900.0,18.8882,18.9884,18.8518,18.9064,365900.0
2009-11-13 15:30:00,20.75,21.0,20.68,20.75,1288600.0,18.8973,19.125,18.8336,18.8973,1288600.0
2009-11-16 09:30:00,21.03,21.5,21.01,21.41,642900.0,19.1523,19.5804,19.1341,19.4984,642900.0
2009-11-16 10:00:00,21.41,21.5,21.33,21.34,362800.0,19.4984,19.5804,19.4255,19.4346,362800.0
2009-11-16 10:30:00,21.34,21.34,21.2,21.29,205400.0,19.4346,19.4346,19.3071,19.3891,205400.0
2009-11-16 11:00:00,21.29,21.32,21.2,21.29,105000.0,19.3891,19.4164,19.3071,19.3891,105000.0
2009-11-16 11:30:00,21.3,21.48,21.3,21.41,221500.0,19.3982,19.5621,19.3982,19.4984,221500.0
2009-11-16 12:00:00,21.42,21.44,21.26,21.27,228100.0,19.5075,19.5257,19.3618,19.3709,228100.0
2009-11-16 12:30:00,21.27,21.4,21.25,21.39,141500.0,19.3709,19.4893,19.3527,19.4802,141500.0
2009-11-16 13:00:00,21.4,21.45,21.39,21.39,89400.0,19.4893,19.5348,19.4802,19.4802,89400.0
2009-11-16 13:30:00,21.39,21.43,21.34,21.37,120200.0,19.4802,19.5166,19.4346,19.462,120200.0
2009-11-16 14:00:00,21.38,21.46,21.38,21.42,111200.0,19.4711,19.5439,19.4711,19.5075,111200.0
2009-11-16 14:30:00,21.42,21.45,21.31,21.38,141900.0,19.5075,19.5348,19.4073,19.4711,141900.0
2009-11-16 15:00:00,21.38,21.42,21.15,21.15,279400.0,19.4711,19.5075,19.2616,19.2616,279400.0
2009-11-16 15:30:00,21.15,21.24,21.12,21.19,484300.0,19.2616,19.3436,19.2343,19.298,484300.0
2009-11-17 09:30:00,21.17,21.34,21.0,21.26,355600.0,19.2798,19.4346,19.125,19.3618,355600.0
2009-11-17 10:00:00,21.26,21.4,21.19,21.32,377800.0,19.3618,19.4893,19.298,19.4164,377800.0
2009-11-17 10:30:00,21.31,21.32,20.89,21.06,228900.0,19.4073,19.4164,19.0248,19.1796,228900.0
2009-11-17 11:00:00,21.07,21.08,20.92,20.92,241300.0,19.1887,19.1979,19.0521,19.0521,241300.0
2009-11-17 11:30:00,20.92,20.92,20.7,20.84,367700.0,19.0521,19.0521,18.8518,18.9793,367700.0
2009-11-17 12:00:00,20.84,20.91,20.8,20.89,373700.0,18.9793,19.043,18.9429,19.0248,373700.0
2009-11-17 12:30:00,20.89,20.91,20.79,20.84,238600.0,19.0248,19.043,18.9337,18.9793,238600.0
2009-11-17 13:00:00,20.84,20.89,20.72,20.83,280200.0,18.9793,19.0248,18.87,18.9702,280200.0
2009-11-17 13:30:00,20.83,20.9,20.82,20.88,199900.0,18.9702,19.0339,18.9611,19.0157,199900.0
2009-11-17 14:00:00,20.89,20.92,20.8,20.85,157800.0,19.0248,19.0521,18.9429,18.9884,157800.0
2009-11-17 14:30:00,20.85,20.85,20.76,20.79,174100.0,18.9884,18.9884,18.9064,18.9337,174100.0
2009-11-17 15:00:00,20.79,20.88,20.75,20.86,326100.0,18.9337,19.0157,18.8973,18.9975,326100.0
2009-11-17 15:30:00,20.87,20.88,20.79,20.83,652000.0,19.0066,19.0157,18.9337,18.9702,652000.0
2009-11-18 09:30:00,20.31,21.35,20.31,21.01,864100.0,18.4966,19.4437,18.4966,19.1341,864100.0
2009-11-18 10:00:00,21.05,21.25,20.99,21.23,331400.0,19.1705,19.3527,19.1159,19.3345,331400.0
2009-11-18 10:30:00,21.24,21.43,21.15,21.38,316500.0,19.3436,19.5166,19.2616,19.4711,316500.0
2009-11-18 11:00:00,21.39,21.43,21.21,21.25,218300.0,19.4802,19.5166,19.3162,19.3527,218300.0
2009-11-18 11:30:00,21.26,21.26,21.01,21.02,172900.0,19.3618,19.3618,19.1341,19.1432,172900.0
2009-11-18 12:00:00,21.01,21.04,20.87,20.87,215300.0,19.1341,19.1614,19.0066,19.0066,215300.0
2009-11-18 12:30:00,20.86,20.88,20.76,20.82,209000.0,18.9975,19.0157,18.9064,18.9611,209000.0
2009-11-18 13:00:00,20.82,20.82,20.7,20.72,203000.0,18.9611,18.9611,18.8518,18.87,203000.0
2009-11-18 13:30:00,20.73,20.75,20.69,20.69,232300.0,18.8791,18.8973,18.8427,18.8427,232300.0
2009-11-18 14:00:00,20.7,20.71,20.66,20.69,179000.0,18.8518,18.8609,18.8154,18.8427,179000.0
2009-11-18 14:30:00,20.69,20.72,20.58,20.72,525000.0,18.8427,18.87,18.7425,18.87,525000.0
2009-11-18 15:00:00,20.72,20.76,20.62,20.68,964400.0,18.87,18.9064,18.7789,18.8336,964400.0
2009-11-18 15:30:00,20.69,20.7,20.54,20.67,1771300.0,18.8427,18.8518,18.7061,18.8245,1771300.0
2009-11-19 09:30:00,20.5,20.5,20.1,20.24,509000.0,18.6696,18.6696,18.3054,18.4329,509000.0
2009-11-19 10:00:00,20.24,20.26,20.12,20.17,320400.0,18.4329,18.4511,18.3236,18.3691,320400.0
2009-11-19 10:30:00,20.17,20.2,20.0,20.1,361300.0,18.3691,18.3964,18.2143,18.3054,361300.0
2009-11-19 11:00:00,20.1,20.2,20.08,20.17,170500.0,18.3054,18.3964,18.2871,18.3691,170500.0
2009-11-19 11:30:00,20.18,20.2,20.02,20.15,303200.0,18.3782,18.3964,18.2325,18.3509,303200.0
2009-11-19 12:00:00,20.16,20.3,20.15,20.29,203800.0,18.36,18.4875,18.3509,18.4784,203800.0
2009-11-19 12:30:00,20.3,20.42,20.3,20.39,260400.0,18.4875,18.5968,18.4875,18.5695,260400.0
2009-11-19 13:00:00,20.39,20.4,20.29,20.33,96500.0,18.5695,18.5786,18.4784,18.5148,96500.0
2009-11-19 13:30:00,20.33,20.4,20.31,20.32,115500.0,18.5148,18.5786,18.4966,18.5057,115500.0
2009-11-19 14:00:00,20.31,20.33,20.26,20.3,121500.0,18.4966,18.5148,18.4511,18.4875,121500.0
2009-11-19 14:30:00,20.31,20.4,20.3,20.35,184900.0,18.4966,18.5786,18.4875,18.533,184900.0
2009-11-19 15:00:00,20.35,20.62,20.33,20.51,714100.0,18.533,18.7789,18.5148,18.6787,714100.0
2009-11-19 15:30:00,20.51,20.53,20.44,20.5,619400.0,18.6787,18.697,18.615,18.6696,619400.0
2009-11-20 09:30:00,20.09,20.34,20.03,20.05,832000.0,18.2962,18.5239,18.2416,18.2598,832000.0
2009-11-20 10:00:00,20.04,20.07,19.84,20.0,653100.0,18.2507,18.278,18.0686,18.2143,653100.0
2009-11-20 10:30:00,19.99,20.01,19.89,19.98,253300.0,18.2052,18.2234,18.1141,18.1961,253300.0
2009-11-20 11:00:00,20.0,20.05,19.96,20.0,299700.0,18.2143,18.2598,18.1779,18.2143,299700.0
2009-11-20 11:30:00,20.0,20.1,19.96,20.07,368700.0,18.2143,18.3054,18.1779,18.278,368700.0
2009-11-20 12:00:00,20.08,20.1,20.0,20.09,402200.0,18.2871,18.3054,18.2143,18.2962,402200.0
2009-11-20 12:30:00,20.1,20.1,19.9,19.92,180800.0,18.3054,18.3054,18.1232,18.1414,180800.0
2009-11-20 13:00:00,19.92,19.95,19.86,19.9,237000.0,18.1414,18.1687,18.0868,18.1232,237000.0
2009-11-20 13:30:00,19.9,20.0,19.9,19.98,144300.0,18.1232,18.2143,18.1232,18.1961,144300.0
2009-11-20 14:00:00,19.99,20.0,19.93,19.96,204400.0,18.2052,18.2143,18.1505,18.1779,204400.0
2009-11-20 14:30:00,19.96,19.98,19.89,19.94,275700.0,18.1779,18.1961,18.1141,18.1596,275700.0
2009-11-20 15:00:00,19.93,20.03,19.91,19.98,270900.0,18.1505,18.2416,18.1323,18.1961,270900.0
2009-11-20 15:30:00,19.99,20.04,19.98,19.99,921900.0,18.2052,18.2507,18.1961,18.2052,921900.0
2009-11-23 09:30:00,20.25,20.49,20.05,20.38,520300.0,18.442,18.6605,18.2598,18.5604,520300.0
2009-11-23 10:00:00,20.29,20.54,19.96,20.0,1016700.0,18.4784,18.7061,18.1779,18.2143,1016700.0
2009-11-23 10:30:00,19.99,20.0,19.53,19.64,799300.0,18.2052,18.2143,17.7862,17.8864,799300.0
2009-11-23 11:00:00,19.64,19.85,19.63,19.8,428600.0,17.8864,18.0777,17.8773,18.0321,428600.0
2009-11-23 11:30:00,19.8,19.85,19.75,19.76,167700.0,18.0321,18.0777,17.9866,17.9957,167700.0
2009-11-23 12:00:00,19.76,19.84,19.72,19.75,233700.0,17.9957,18.0686,17.9593,17.9866,233700.0
2009-11-23 12:30:00,19.75,19.82,19.67,19.81,220000.0,17.9866,18.0504,17.9137,18.0412,220000.0
2009-11-23 13:00:00,19.81,19.9,19.81,19.89,260400.0,18.0412,18.1232,18.0412,18.1141,260400.0
2009-11-23 13:30:00,19.89,19.94,19.83,19.86,202400.0,18.1141,18.1596,18.0595,18.0868,202400.0
2009-11-23 14:00:00,19.86,19.87,19.78,19.78,206300.0,18.0868,18.0959,18.0139,18.0139,206300.0
2009-11-23 14:30:00,19.78,19.84,19.78,19.81,208200.0,18.0139,18.0686,18.0139,18.0412,208200.0
2009-11-23 15:00:00,19.8,19.85,19.8,19.83,142700.0,18.0321,18.0777,18.0321,18.0595,142700.0
2009-11-23 15:30:00,19.82,19.87,19.77,19.87,708300.0,18.0504,18.0959,18.0048,18.0959,708300.0
2009-11-24 09:30:00,19.75,19.89,19.51,19.52,416200.0,17.9866,18.1141,17.768,17.7771,416200.0
2009-11-24 10:00:00,19.53,19.58,19.4,19.56,418000.0,17.7862,17.8318,17.6679,17.8136,418000.0
2009-11-24 10:30:00,19.56,19.78,19.56,19.72,189100.0,17.8136,18.0139,17.8136,17.9593,189100.0
2009-11-24 11:00:00,19.73,19.79,19.6,19.6,118800.0,17.9684,18.023,17.85,17.85,118800.0
2009-11-24 11:30:00,19.6,19.61,19.47,19.52,293700.0,17.85,17.8591,17.7316,17.7771,293700.0
2009-11-24 12:00:00,19.52,19.55,19.43,19.55,190900.0,17.7771,17.8045,17.6952,17.8045,190900.0
2009-11-24 12:30:00,19.53,19.57,19.51,19.54,103500.0,17.7862,17.8227,17.768,17.7954,103500.0
2009-11-24 13:00:00,19.54,19.6,19.52,19.6,109600.0,17.7954,17.85,17.7771,17.85,109600.0
2009-11-24 13:30:00,19.6,19.63,19.52,19.55,179900.0,17.85,17.8773,17.7771,17.8045,179900.0
2009-11-24 14:00:00,19.55,19.58,19.48,19.49,297200.0,17.8045,17.8318,17.7407,17.7498,297200.0
2009-11-24 14:30:00,19.49,19.5,19.44,19.5,203500.0,17.7498,17.7589,17.7043,17.7589,203500.0
2009-11-24 15:00:00,19.5,19.5,19.41,19.49,234900.0,17.7589,17.7589,17.677,17.7498,234900.0
2009-11-24 15:30:00,19.49,19.5,19.47,19.5,458000.0,17.7498,17.7589,17.7316,17.7589,458000.0
2009-11-25 09:30:00,19.6,19.66,19.41,19.47,354100.0,17.85,17.9046,17.677,17.7316,354100.0
2009-11-25 10:00:00,19.48,19.63,19.46,19.5,982700.0,17.7407,17.8773,17.7225,17.7589,982700.0
2009-11-25 10:30:00,19.51,19.54,19.46,19.52,576600.0,17.768,17.7954,17.7225,17.7771,576600.0
2009-11-25 11:00:00,19.52,19.53,19.45,19.5,189700.0,17.7771,17.7862,17.7134,17.7589,189700.0
2009-11-25 11:30:00,19.5,19.5,19.38,19.43,172700.0,17.7589,17.7589,17.6496,17.6952,172700.0
2009-11-25 12:00:00,19.44,19.46,19.42,19.45,95700.0,17.7043,17.7225,17.6861,17.7134,95700.0
2009-11-25 12:30:00,19.45,19.5,19.43,19.5,217300.0,17.7134,17.7589,17.6952,17.7589,217300.0
2009-11-25 13:00:00,19.49,19.5,19.49,19.5,221800.0,17.7498,17.7589,17.7498,17.7589,221800.0
2009-11-25 13:30:00,19.49,19.5,19.48,19.48,82700.0,17.7498,17.7589,17.7407,17.7407,82700.0
2009-11-25 14:00:00,19.48,19.49,19.47,19.48,70400.0,17.7407,17.7498,17.7316,17.7407,70400.0
2009-11-25 14:30:00,19.48,19.5,19.46,19.47,116900.0,17.7407,17.7589,17.7225,17.7316,116900.0
2009-11-25 15:00:00,19.48,19.5,19.47,19.5,92600.0,17.7407,17.7589,17.7316,17.7589,92600.0
2009-11-25 15:30:00,19.5,19.5,19.48,19.5,375500.0,17.7589,17.7589,17.7407,17.7589,375500.0
2009-11-27 09:30:00,18.92,19.35,18.92,19.33,314700.0,17.2307,17.6223,17.2307,17.6041,314700.0
2009-11-27 10:00:00,19.32,19.45,19.3,19.41,128500.0,17.595,17.7134,17.5768,17.677,128500.0
2009-11-27 10:30:00,19.41,19.51,19.38,19.44,183500.0,17.677,17.768,17.6496,17.7043,183500.0
2009-11-27 11:00:00,19.45,19.5,19.42,19.48,206000.0,17.7134,17.7589,17.6861,17.7407,206000.0
2009-11-27 11:30:00,19.48,19.49,19.37,19.38,83700.0,17.7407,17.7498,17.6405,17.6496,83700.0
2009-11-27 12:00:00,19.37,19.4,19.29,19.33,113500.0,17.6405,17.6679,17.5677,17.6041,113500.0
2009-11-27 12:30:00,19.33,19.43,19.28,19.31,208600.0,17.6041,17.6952,17.5586,17.5859,208600.0
2009-11-30 09:30:00,19.33,19.43,19.2,19.3,262400.0,17.6041,17.6952,17.4857,17.5768,262400.0
2009-11-30 10:00:00,19.3,19.45,19.3,19.41,188800.0,17.5768,17.7134,17.5768,17.677,188800.0
2009-11-30 10:30:00,19.42,19.52,19.42,19.47,251200.0,17.6861,17.7771,17.6861,17.7316,251200.0
2009-11-30 11:00:00,19.46,19.47,19.37,19.43,236800.0,17.7225,17.7316,17.6405,17.6952,236800.0
2009-11-30 11:30:00,19.43,19.43,19.37,19.41,212000.0,17.6952,17.6952,17.6405,17.677,212000.0
2009-11-30 12:00:00,19.41,19.51,19.4,19.48,320000.0,17.677,17.768,17.6679,17.7407,320000.0
2009-11-30 12:30:00,19.47,19.51,19.44,19.45,260900.0,17.7316,17.768,17.7043,17.7134,260900.0
2009-11-30 13:00:00,19.45,19.49,19.39,19.43,174800.0,17.7134,17.7498,17.6587,17.6952,174800.0
2009-11-30 13:30:00,19.44,19.49,19.4,19.44,166600.0,17.7043,17.7498,17.6679,17.7043,166600.0
2009-11-30 14:00:00,19.45,19.49,19.42,19.46,135800.0,17.7134,17.7498,17.6861,17.7225,135800.0
2009-11-30 14:30:00,19.45,19.46,19.36,19.38,146900.0,17.7134,17.7225,17.6314,17.6496,146900.0
2009-11-30 15:00:00,19.39,19.51,19.38,19.49,284000.0,17.6587,17.768,17.6496,17.7498,284000.0
2009-11-30 15:30:00,19.49,19.51,19.47,19.5,533700.0,17.7498,17.768,17.7316,17.7589,533700.0
2009-12-01 09:30:00,19.84,19.84,19.46,19.52,541700.0,18.0686,18.0686,17.7225,17.7771,541700.0
2009-12-01 10:00:00,19.5,19.61,19.46,19.57,667800.0,17.7589,17.8591,17.7225,17.8227,667800.0
2009-12-01 10:30:00,19.57,19.62,19.53,19.58,218700.0,17.8227,17.8682,17.7862,17.8318,218700.0
2009-12-01 11:00:00,19.58,19.58,19.51,19.55,206600.0,17.8318,17.8318,17.768,17.8045,206600.0
2009-12-01 11:30:00,19.55,19.56,19.53,19.55,158800.0,17.8045,17.8136,17.7862,17.8045,158800.0
2009-12-01 12:00:00,19.55,19.6,19.54,19.55,240000.0,17.8045,17.85,17.7954,17.8045,240000.0
2009-12-01 12:30:00,19.56,19.57,19.54,19.55,153000.0,17.8136,17.8227,17.7954,17.8045,153000.0
2009-12-01 13:00:00,19.55,19.58,19.55,19.56,174400.0,17.8045,17.8318,17.8045,17.8136,174400.0
2009-12-01 13:30:00,19.57,19.57,19.55,19.56,246400.0,17.8227,17.8227,17.8045,17.8136,246400.0
2009-12-01 14:00:00,19.56,19.57,19.55,19.55,216300.0,17.8136,17.8227,17.8045,17.8045,216300.0
2009-12-01 14:30:00,19.56,19.56,19.48,19.5,250600.0,17.8136,17.8136,17.7407,17.7589,250600.0
2009-12-01 15:00:00,19.5,19.51,19.48,19.49,215700.0,17.7589,17.768,17.7407,17.7498,215700.0
2009-12-01 15:30:00,19.48,19.49,19.37,19.43,512800.0,17.7407,17.7498,17.6405,17.6952,512800.0
2009-12-02 09:30:00,19.39,19.61,19.39,19.49,300700.0,17.6587,17.8591,17.6587,17.7498,300700.0
2009-12-02 10:00:00,19.49,19.52,19.38,19.4,347000.0,17.7498,17.7771,17.6496,17.6679,347000.0
2009-12-02 10:30:00,19.39,19.51,19.39,19.51,208600.0,17.6587,17.768,17.6587,17.768,208600.0
2009-12-02 11:00:00,19.51,19.55,19.39,19.42,368000.0,17.768,17.8045,17.6587,17.6861,368000.0
2009-12-02 11:30:00,19.43,19.5,19.4,19.47,180800.0,17.6952,17.7589,17.6679,17.7316,180800.0
2009-12-02 12:00:00,19.48,19.49,19.3,19.36,205000.0,17.7407,17.7498,17.5768,17.6314,205000.0
2009-12-02 12:30:00,19.36,19.43,19.33,19.43,110800.0,17.6314,17.6952,17.6041,17.6952,110800.0
2009-12-02 13:00:00,19.42,19.43,19.39,19.4,76600.0,17.6861,17.6952,17.6587,17.6679,76600.0
2009-12-02 13:30:00,19.4,19.48,19.38,19.44,189700.0,17.6679,17.7407,17.6496,17.7043,189700.0
2009-12-02 14:00:00,19.44,19.48,19.35,19.37,233900.0,17.7043,17.7407,17.6223,17.6405,233900.0
2009-12-02 14:30:00,19.37,19.45,19.35,19.43,127700.0,17.6405,17.7134,17.6223,17.6952,127700.0
2009-12-02 15:00:00,19.43,19.47,19.38,19.41,295700.0,17.6952,17.7316,17.6496,17.677,295700.0
2009-12-02 15:30:00,19.4,19.49,19.38,19.47,458500.0,17.6679,17.7498,17.6496,17.7316,458500.0
2009-12-03 09:30:00,18.85,18.92,18.42,18.76,1892700.0,17.167,17.2307,16.7754,17.085,1892700.0
2009-12-03 10:00:00,18.75,18.84,18.48,18.55,1062300.0,17.0759,17.1579,16.83,16.8937,1062300.0
2009-12-03 10:30:00,18.54,18.57,18.24,18.41,858400.0,16.8846,16.912,16.6114,16.7662,858400.0
2009-12-03 11:00:00,18.41,18.51,18.35,18.4,445600.0,16.7662,16.8573,16.7116,16.7571,445600.0
2009-12-03 11:30:00,18.39,18.43,18.13,18.19,770300.0,16.748,16.7845,16.5112,16.5659,770300.0
2009-12-03 12:00:00,18.19,18.3,18.14,18.22,346600.0,16.5659,16.6661,16.5204,16.5932,346600.0
2009-12-03 12:30:00,18.22,18.29,18.2,18.26,261300.0,16.5932,16.657,16.575,16.6296,261300.0
2009-12-03 13:00:00,18.26,18.31,18.11,18.13,425600.0,16.6296,16.6752,16.493,16.5112,425600.0
2009-12-03 13:30:00,18.12,18.2,18.09,18.1,320300.0,16.5021,16.575,16.4748,16.4839,320300.0
2009-12-03 14:00:00,18.1,18.2,18.09,18.15,455100.0,16.4839,16.575,16.4748,16.5295,455100.0
2009-12-03 14:30:00,18.16,18.19,18.11,18.14,358200.0,16.5386,16.5659,16.493,16.5204,358200.0
2009-12-03 15:00:00,18.13,18.18,18.13,18.17,478400.0,16.5112,16.5568,16.5112,16.5477,478400.0
2009-12-03 15:30:00,18.17,18.21,18.0,18.02,1312000.0,16.5477,16.5841,16.3929,16.4111,1312000.0
2009-12-04 09:30:00,18.4,18.54,18.21,18.26,871000.0,16.7571,16.8846,16.5841,16.6296,871000.0
2009-12-04 10:00:00,18.26,18.35,18.15,18.24,485400.0,16.6296,16.7116,16.5295,16.6114,485400.0
2009-12-04 10:30:00,18.24,18.45,18.23,18.33,446900.0,16.6114,16.8027,16.6023,16.6934,446900.0
2009-12-04 11:00:00,18.33,18.33,18.08,18.08,263800.0,16.6934,16.6934,16.4657,16.4657,263800.0
2009-12-04 11:30:00,18.09,18.12,17.95,18.11,784200.0,16.4748,16.5021,16.3473,16.493,784200.0
2009-12-04 12:00:00,18.12,18.16,18.0,18.08,196500.0,16.5021,16.5386,16.3929,16.4657,196500.0
2009-12-04 12:30:00,18.08,18.23,18.08,18.21,172600.0,16.4657,16.6023,16.4657,16.5841,172600.0
2009-12-04 13:00:00,18.21,18.29,18.12,18.12,194400.0,16.5841,16.657,16.5021,16.5021,194400.0
2009-12-04 13:30:00,18.13,18.16,17.98,17.99,228800.0,16.5112,16.5386,16.3746,16.3837,228800.0
2009-12-04 14:00:00,18.0,18.04,17.95,17.96,258600.0,16.3929,16.4293,16.3473,16.3564,258600.0
2009-12-04 14:30:00,17.96,18.02,17.9,17.98,371300.0,16.3564,16.4111,16.3018,16.3746,371300.0
2009-12-04 15:00:00,17.98,18.17,17.96,18.15,501300.0,16.3746,16.5477,16.3564,16.5295,501300.0
2009-12-04 15:30:00,18.16,18.18,18.01,18.08,754700.0,16.5386,16.5568,16.402,16.4657,754700.0
2009-12-07 09:30:00,18.09,18.16,17.99,18.03,255300.0,16.4748,16.5386,16.3837,16.4202,255300.0
2009-12-07 10:00:00,18.04,18.06,17.85,17.95,270500.0,16.4293,16.4475,16.2562,16.3473,270500.0
2009-12-07 10:30:00,17.96,18.02,17.87,17.9,204400.0,16.3564,16.4111,16.2745,16.3018,204400.0
2009-12-07 11:00:00,17.89,17.89,17.83,17.88,142800.0,16.2927,16.2927,16.238,16.2836,142800.0
2009-12-07 11:30:00,17.87,17.88,17.79,17.83,193400.0,16.2745,16.2836,16.2016,16.238,193400.0
2009-12-07 12:00:00,17.83,17.86,17.78,17.79,174600.0,16.238,16.2654,16.1925,16.2016,174600.0
2009-12-07 12:30:00,17.78,17.87,17.76,17.85,229900.0,16.1925,16.2745,16.1743,16.2562,229900.0
2009-12-07 13:00:00,17.85,17.86,17.79,17.81,172500.0,16.2562,16.2654,16.2016,16.2198,172500.0
2009-12-07 13:30:00,17.81,17.82,17.74,17.76,166100.0,16.2198,16.2289,16.1561,16.1743,166100.0
2009-12-07 14:00:00,17.76,17.77,17.69,17.71,230200.0,16.1743,16.1834,16.1105,16.1287,230200.0
2009-12-07 14:30:00,17.7,17.7,17.62,17.63,267600.0,16.1196,16.1196,16.0468,16.0559,267600.0
2009-12-07 15:00:00,17.63,17.64,17.59,17.59,322600.0,16.0559,16.065,16.0195,16.0195,322600.0
2009-12-07 15:30:00,17.59,17.7,17.56,17.64,694400.0,16.0195,16.1196,15.9921,16.065,694400.0
2009-12-08 09:30:00,17.55,17.59,17.38,17.55,360700.0,15.983,16.0195,15.8282,15.983,360700.0
2009-12-08 10:00:00,17.56,17.66,17.48,17.62,411100.0,15.9921,16.0832,15.9193,16.0468,411100.0
2009-12-08 10:30:00,17.62,17.71,17.51,17.67,613500.0,16.0468,16.1287,15.9466,16.0923,613500.0
2009-12-08 11:00:00,17.67,18.03,17.62,17.88,708800.0,16.0923,16.4202,16.0468,16.2836,708800.0
2009-12-08 11:30:00,17.88,17.93,17.82,17.84,249100.0,16.2836,16.3291,16.2289,16.2471,249100.0
2009-12-08 12:00:00,17.84,17.87,17.72,17.79,260300.0,16.2471,16.2745,16.1379,16.2016,260300.0
2009-12-08 12:30:00,17.8,17.8,17.68,17.78,152400.0,16.2107,16.2107,16.1014,16.1925,152400.0
2009-12-08 13:00:00,17.78,17.79,17.6,17.61,208900.0,16.1925,16.2016,16.0286,16.0377,208900.0
2009-12-08 13:30:00,17.61,17.66,17.58,17.6,199500.0,16.0377,16.0832,16.0104,16.0286,199500.0
2009-12-08 14:00:00,17.6,17.61,17.52,17.59,271300.0,16.0286,16.0377,15.9557,16.0195,271300.0
2009-12-08 14:30:00,17.59,17.59,17.49,17.52,577100.0,16.0195,16.0195,15.9284,15.9557,577100.0
2009-12-08 15:00:00,17.52,17.54,17.45,17.49,475300.0,15.9557,15.9739,15.892,15.9284,475300.0
2009-12-08 15:30:00,17.49,17.54,17.48,17.49,714200.0,15.9284,15.9739,15.9193,15.9284,714200.0
2009-12-09 09:30:00,17.7,17.7,17.48,17.48,347900.0,16.1196,16.1196,15.9193,15.9193,347900.0
2009-12-09 10:00:00,17.48,17.52,17.45,17.47,267100.0,15.9193,15.9557,15.892,15.9102,267100.0
2009-12-09 10:30:00,17.47,17.54,17.4,17.53,406700.0,15.9102,15.9739,15.8464,15.9648,406700.0
2009-12-09 11:00:00,17.53,17.58,17.49,17.5,396200.0,15.9648,16.0104,15.9284,15.9375,396200.0
2009-12-09 11:30:00,17.5,17.51,17.45,17.49,199200.0,15.9375,15.9466,15.892,15.9284,199200.0
2009-12-09 12:00:00,17.49,17.61,17.48,17.53,384600.0,15.9284,16.0377,15.9193,15.9648,384600.0
2009-12-09 12:30:00,17.52,17.54,17.45,17.46,287300.0,15.9557,15.9739,15.892,15.9011,287300.0
2009-12-09 13:00:00,17.46,17.5,17.41,17.46,363400.0,15.9011,15.9375,15.8555,15.9011,363400.0
2009-12-09 13:30:00,17.46,17.5,17.41,17.44,293300.0,15.9011,15.9375,15.8555,15.8829,293300.0
2009-12-09 14:00:00,17.44,17.47,17.42,17.47,236700.0,15.8829,15.9102,15.8646,15.9102,236700.0
2009-12-09 14:30:00,17.47,17.53,17.46,17.5,257700.0,15.9102,15.9648,15.9011,15.9375,257700.0
2009-12-09 15:00:00,17.5,17.56,17.5,17.53,459000.0,15.9375,15.9921,15.9375,15.9648,459000.0
2009-12-09 15:30:00,17.52,17.58,17.51,17.57,657400.0,15.9557,16.0104,15.9466,16.0012,657400.0
2009-12-10 09:30:00,17.82,18.1,17.7,17.71,849300.0,16.2289,16.4839,16.1196,16.1287,849300.0
2009-12-10 10:00:00,17.71,17.8,17.59,17.79,365700.0,16.1287,16.2107,16.0195,16.2016,365700.0
2009-12-10 10:30:00,17.8,17.8,17.61,17.72,214100.0,16.2107,16.2107,16.0377,16.1379,214100.0
2009-12-10 11:00:00,17.72,17.72,17.66,17.69,246100.0,16.1379,16.1379,16.0832,16.1105,246100.0
2009-12-10 11:30:00,17.69,17.8,17.68,17.79,221900.0,16.1105,16.2107,16.1014,16.2016,221900.0
2009-12-10 12:00:00,17.79,17.95,17.69,17.71,512400.0,16.2016,16.3473,16.1105,16.1287,512400.0
2009-12-10 12:30:00,17.7,17.73,17.65,17.66,174700.0,16.1196,16.147,16.0741,16.0832,174700.0
2009-12-10 13:00:00,17.65,17.66,17.58,17.59,266400.0,16.0741,16.0832,16.0104,16.0195,266400.0
2009-12-10 13:30:00,17.58,17.61,17.53,17.55,189700.0,16.0104,16.0377,15.9648,15.983,189700.0
2009-12-10 14:00:00,17.55,17.61,17.54,17.6,169800.0,15.983,16.0377,15.9739,16.0286,169800.0
2009-12-10 14:30:00,17.61,17.64,17.6,17.6,149600.0,16.0377,16.065,16.0286,16.0286,149600.0
2009-12-10 15:00:00,17.6,17.6,17.5,17.51,288400.0,16.0286,16.0286,15.9375,15.9466,288400.0
2009-12-10 15:30:00,17.51,17.54,17.46,17.51,562200.0,15.9466,15.9739,15.9011,15.9466,562200.0
2009-12-11 09:30:00,17.65,17.68,17.4,17.45,281500.0,16.0741,16.1014,15.8464,15.892,281500.0
2009-12-11 10:00:00,17.45,17.49,17.42,17.46,214800.0,15.892,15.9284,15.8646,15.9011,214800.0
2009-12-11 10:30:00,17.47,17.56,17.46,17.55,175200.0,15.9102,15.9921,15.9011,15.983,175200.0
2009-12-11 11:00:00,17.55,17.57,17.45,17.49,169200.0,15.983,16.0012,15.892,15.9284,169200.0
2009-12-11 11:30:00,17.48,17.51,17.45,17.51,160600.0,15.9193,15.9466,15.892,15.9466,160600.0
2009-12-11 12:00:00,17.52,17.55,17.51,17.51,125900.0,15.9557,15.983,15.9466,15.9466,125900.0
2009-12-11 12:30:00,17.52,17.58,17.5,17.57,115700.0,15.9557,16.0104,15.9375,16.0012,115700.0
2009-12-11 13:00:00,17.58,17.6,17.56,17.6,83100.0,16.0104,16.0286,15.9921,16.0286,83100.0
2009-12-11 13:30:00,17.6,17.67,17.59,17.65,181000.0,16.0286,16.0923,16.0195,16.0741,181000.0
2009-12-11 14:00:00,17.65,17.71,17.65,17.69,264300.0,16.0741,16.1287,16.0741,16.1105,264300.0
2009-12-11 14:30:00,17.69,17.71,17.63,17.63,313700.0,16.1105,16.1287,16.0559,16.0559,313700.0
2009-12-11 15:00:00,17.63,17.8,17.63,17.8,410800.0,16.0559,16.2107,16.0559,16.2107,410800.0
2009-12-11 15:30:00,17.79,17.81,17.73,17.8,575300.0,16.2016,16.2198,16.147,16.2107,575300.0
2009-12-14 09:30:00,17.91,17.91,17.63,17.65,211400.0,16.3109,16.3109,16.0559,16.0741,211400.0
2009-12-14 10:00:00,17.65,17.67,17.55,17.66,217600.0,16.0741,16.0923,15.983,16.0832,217600.0
2009-12-14 10:30:00,17.65,17.75,17.65,17.72,460200.0,16.0741,16.1652,16.0741,16.1379,460200.0
2009-12-14 11:00:00,17.71,17.82,17.71,17.79,167000.0,16.1287,16.2289,16.1287,16.2016,167000.0
2009-12-14 11:30:00,17.78,17.97,17.76,17.96,277100.0,16.1925,16.3655,16.1743,16.3564,277100.0
2009-12-14 12:00:00,17.96,17.98,17.84,17.85,142000.0,16.3564,16.3746,16.2471,16.2562,142000.0
2009-12-14 12:30:00,17.85,17.94,17.85,17.94,103700.0,16.2562,16.3382,16.2562,16.3382,103700.0
2009-12-14 13:00:00,17.94,17.98,17.9,17.9,103600.0,16.3382,16.3746,16.3018,16.3018,103600.0
2009-12-14 13:30:00,17.9,17.9,17.83,17.86,116300.0,16.3018,16.3018,16.238,16.2654,116300.0
2009-12-14 14:00:00,17.85,17.88,17.85,17.87,78200.0,16.2562,16.2836,16.2562,16.2745,78200.0
2009-12-14 14:30:00,17.88,17.95,17.87,17.94,133600.0,16.2836,16.3473,16.2745,16.3382,133600.0
2009-12-14 15:00:00,17.94,17.97,17.91,17.97,149800.0,16.3382,16.3655,16.3109,16.3655,149800.0
2009-12-14 15:30:00,17.97,18.01,17.96,18.01,425200.0,16.3655,16.402,16.3564,16.402,425200.0
2009-12-15 09:30:00,17.97,18.1,17.88,17.88,240400.0,16.3655,16.4839,16.2836,16.2836,240400.0
2009-12-15 10:00:00,17.88,18.06,17.87,18.04,157100.0,16.2836,16.4475,16.2745,16.4293,157100.0
2009-12-15 10:30:00,18.04,18.1,18.0,18.09,135000.0,16.4293,16.4839,16.3929,16.4748,135000.0
2009-12-15 11:00:00,18.09,18.09,17.96,17.96,59400.0,16.4748,16.4748,16.3564,16.3564,59400.0
2009-12-15 11:30:00,17.96,17.96,17.92,17.93,72900.0,16.3564,16.3564,16.32,16.3291,72900.0
2009-12-15 12:00:00,17.93,18.02,17.92,17.96,76200.0,16.3291,16.4111,16.32,16.3564,76200.0
2009-12-15 12:30:00,17.95,17.97,17.94,17.97,62600.0,16.3473,16.3655,16.3382,16.3655,62600.0
2009-12-15 13:00:00,17.96,18.01,17.86,17.86,130200.0,16.3564,16.402,16.2654,16.2654,130200.0
2009-12-15 13:30:00,17.85,17.93,17.84,17.92,104400.0,16.2562,16.3291,16.2471,16.32,104400.0
2009-12-15 14:00:00,17.91,18.0,17.91,17.99,108500.0,16.3109,16.3929,16.3109,16.3837,108500.0
2009-12-15 14:30:00,17.98,17.99,17.97,17.98,73300.0,16.3746,16.3837,16.3655,16.3746,73300.0
2009-12-15 15:00:00,17.99,18.0,17.95,17.95,131000.0,16.3837,16.3929,16.3473,16.3473,131000.0
2009-12-15 15:30:00,17.96,17.96,17.84,17.91,335900.0,16.3564,16.3564,16.2471,16.3109,335900.0
2009-12-16 09:30:00,18.04,18.16,17.92,18.16,199600.0,16.4293,16.5386,16.32,16.5386,199600.0
2009-12-16 10:00:00,18.16,18.22,18.11,18.15,229900.0,16.5386,16.5932,16.493,16.5295,229900.0
2009-12-16 10:30:00,18.17,18.33,18.16,18.32,219700.0,16.5477,16.6934,16.5386,16.6843,219700.0
2009-12-16 11:00:00,18.32,18.35,18.27,18.31,265600.0,16.6843,16.7116,16.6387,16.6752,265600.0
2009-12-16 11:30:00,18.31,18.48,18.3,18.48,319400.0,16.6752,16.83,16.6661,16.83,319400.0
2009-12-16 12:00:00,18.48,18.56,18.47,18.52,324600.0,16.83,16.9029,16.8209,16.8664,324600.0
2009-12-16 12:30:00,18.53,18.56,18.46,18.46,128800.0,16.8755,16.9029,16.8118,16.8118,128800.0
2009-12-16 13:00:00,18.46,18.49,18.42,18.47,148800.0,16.8118,16.8391,16.7754,16.8209,148800.0
2009-12-16 13:30:00,18.47,18.47,18.35,18.37,124300.0,16.8209,16.8209,16.7116,16.7298,124300.0
2009-12-16 14:00:00,18.36,18.45,18.32,18.4,248700.0,16.7207,16.8027,16.6843,16.7571,248700.0
2009-12-16 14:30:00,18.4,18.45,18.31,18.35,218100.0,16.7571,16.8027,16.6752,16.7116,218100.0
2009-12-16 15:00:00,18.34,18.41,18.28,18.34,276300.0,16.7025,16.7662,16.6479,16.7025,276300.0
2009-12-16 15:30:00,18.34,18.38,18.27,18.34,386800.0,16.7025,16.7389,16.6387,16.7025,386800.0
2009-12-17 09:30:00,18.17,18.17,18.05,18.06,174500.0,16.5477,16.5477,16.4384,16.4475,174500.0
2009-12-17 10:00:00,18.07,18.2,18.05,18.15,161000.0,16.4566,16.575,16.4384,16.5295,161000.0
2009-12-17 10:30:00,18.15,18.38,18.09,18.33,240300.0,16.5295,16.7389,16.4748,16.6934,240300.0
2009-12-17 11:00:00,18.33,18.33,18.2,18.2,159500.0,16.6934,16.6934,16.575,16.575,159500.0
2009-12-17 11:30:00,18.21,18.26,18.15,18.15,157400.0,16.5841,16.6296,16.5295,16.5295,157400.0
2009-12-17 12:00:00,18.16,18.25,18.12,18.18,214300.0,16.5386,16.6205,16.5021,16.5568,214300.0
2009-12-17 12:30:00,18.17,18.2,18.13,18.14,225000.0,16.5477,16.575,16.5112,16.5204,225000.0
2009-12-17 13:00:00,18.15,18.19,18.11,18.19,141000.0,16.5295,16.5659,16.493,16.5659,141000.0
2009-12-17 13:30:00,18.2,18.24,18.16,18.2,87800.0,16.575,16.6114,16.5386,16.575,87800.0
2009-12-17 14:00:00,18.2,18.23,18.17,18.21,79400.0,16.575,16.6023,16.5477,16.5841,79400.0
2009-12-17 14:30:00,18.2,18.24,18.17,18.19,109600.0,16.575,16.6114,16.5477,16.5659,109600.0
2009-12-17 15:00:00,18.18,18.22,18.15,18.2,154800.0,16.5568,16.5932,16.5295,16.575,154800.0
2009-12-17 15:30:00,18.2,18.28,18.19,18.2,404400.0,16.575,16.6479,16.5659,16.575,404400.0
2009-12-18 09:30:00,18.2,18.35,18.15,18.17,427400.0,16.575,16.7116,16.5295,16.5477,427400.0
2009-12-18 10:00:00,18.18,18.19,18.1,18.1,109600.0,16.5568,16.5659,16.4839,16.4839,109600.0
2009-12-18 10:30:00,18.11,18.12,18.05,18.11,182400.0,16.493,16.5021,16.4384,16.493,182400.0
2009-12-18 11:00:00,18.11,18.16,18.05,18.05,161000.0,16.493,16.5386,16.4384,16.4384,161000.0
2009-12-18 11:30:00,18.05,18.11,18.01,18.11,97300.0,16.4384,16.493,16.402,16.493,97300.0
2009-12-18 12:00:00,18.1,18.14,18.03,18.03,100200.0,16.4839,16.5204,16.4202,16.4202,100200.0
2009-12-18 12:30:00,18.03,18.12,18.0,18.05,104800.0,16.4202,16.5021,16.3929,16.4384,104800.0
2009-12-18 13:00:00,18.05,18.12,18.04,18.1,63900.0,16.4384,16.5021,16.4293,16.4839,63900.0
2009-12-18 13:30:00,18.1,18.1,18.04,18.07,97400.0,16.4839,16.4839,16.4293,16.4566,97400.0
2009-12-18 14:00:00,18.07,18.13,18.05,18.05,136900.0,16.4566,16.5112,16.4384,16.4384,136900.0
2009-12-18 14:30:00,18.06,18.06,18.04,18.04,95800.0,16.4475,16.4475,16.4293,16.4293,95800.0
2009-12-18 15:00:00,18.05,18.07,18.04,18.05,153100.0,16.4384,16.4566,16.4293,16.4384,153100.0
2009-12-18 15:30:00,18.05,18.16,18.04,18.16,658900.0,16.4384,16.5386,16.4293,16.5386,658900.0
2009-12-21 09:30:00,18.25,18.5,18.2,18.26,483300.0,16.6205,16.8482,16.575,16.6296,483300.0
2009-12-21 10:00:00,18.26,18.35,18.25,18.32,139600.0,16.6296,16.7116,16.6205,16.6843,139600.0
2009-12-21 10:30:00,18.33,18.33,18.12,18.13,203200.0,16.6934,16.6934,16.5021,16.5112,203200.0
2009-12-21 11:00:00,18.13,18.23,18.12,18.2,157700.0,16.5112,16.6023,16.5021,16.575,157700.0
2009-12-21 11:30:00,18.2,18.33,18.17,18.32,109000.0,16.575,16.6934,16.5477,16.6843,109000.0
2009-12-21 12:00:00,18.32,18.35,18.26,18.31,83700.0,16.6843,16.7116,16.6296,16.6752,83700.0
2009-12-21 12:30:00,18.3,18.35,18.3,18.35,81700.0,16.6661,16.7116,16.6661,16.7116,81700.0
2009-12-21 13:00:00,18.35,18.37,18.32,18.36,100100.0,16.7116,16.7298,16.6843,16.7207,100100.0
2009-12-21 13:30:00,18.37,18.39,18.32,18.39,74600.0,16.7298,16.748,16.6843,16.748,74600.0
2009-12-21 14:00:00,18.39,18.41,18.35,18.37,152300.0,16.748,16.7662,16.7116,16.7298,152300.0
2009-12-21 14:30:00,18.37,18.42,18.36,18.4,122500.0,16.7298,16.7754,16.7207,16.7571,122500.0
2009-12-21 15:00:00,18.4,18.4,18.35,18.38,198800.0,16.7571,16.7571,16.7116,16.7389,198800.0
2009-12-21 15:30:00,18.39,18.42,18.37,18.4,297600.0,16.748,16.7754,16.7298,16.7571,297600.0
2009-12-22 09:30:00,18.51,18.72,18.4,18.64,224800.0,16.8573,17.0486,16.7571,16.9757,224800.0
2009-12-22 10:00:00,18.65,19.1,18.65,19.1,669600.0,16.9848,17.3946,16.9848,17.3946,669600.0
2009-12-22 10:30:00,19.08,19.1,18.93,18.94,344400.0,17.3764,17.3946,17.2398,17.2489,344400.0
2009-12-22 11:00:00,18.94,19.03,18.92,19.0,151400.0,17.2489,17.3309,17.2307,17.3036,151400.0
2009-12-22 11:30:00,19.0,19.06,18.95,19.05,145100.0,17.3036,17.3582,17.258,17.3491,145100.0
2009-12-22 12:00:00,19.06,19.1,19.01,19.08,148500.0,17.3582,17.3946,17.3127,17.3764,148500.0
2009-12-22 12:30:00,19.09,19.17,19.08,19.16,147700.0,17.3855,17.4584,17.3764,17.4493,147700.0
2009-12-22 13:00:00,19.16,19.26,19.15,19.23,245100.0,17.4493,17.5404,17.4402,17.513,245100.0
2009-12-22 13:30:00,19.24,19.41,19.24,19.38,253900.0,17.5221,17.677,17.5221,17.6496,253900.0
2009-12-22 14:00:00,19.38,19.39,19.24,19.27,235600.0,17.6496,17.6587,17.5221,17.5495,235600.0
2009-12-22 14:30:00,19.27,19.31,19.24,19.27,103500.0,17.5495,17.5859,17.5221,17.5495,103500.0
2009-12-22 15:00:00,19.27,19.28,19.2,19.21,208100.0,17.5495,17.5586,17.4857,17.4948,208100.0
2009-12-22 15:30:00,19.2,19.25,19.16,19.24,616500.0,17.4857,17.5312,17.4493,17.5221,616500.0
2009-12-23 09:30:00,19.37,19.5,19.31,19.44,216000.0,17.6405,17.7589,17.5859,17.7043,216000.0
2009-12-23 10:00:00,19.43,19.43,18.91,18.99,1055600.0,17.6952,17.6952,17.2216,17.2945,1055600.0
2009-12-23 10:30:00,18.99,19.31,18.95,19.29,298800.0,17.2945,17.5859,17.258,17.5677,298800.0
2009-12-23 11:00:00,19.3,19.3,19.15,19.15,171000.0,17.5768,17.5768,17.4402,17.4402,171000.0
2009-12-23 11:30:00,19.15,19.16,19.1,19.15,171800.0,17.4402,17.4493,17.3946,17.4402,171800.0
2009-12-23 12:00:00,19.15,19.15,19.05,19.06,89700.0,17.4402,17.4402,17.3491,17.3582,89700.0
2009-12-23 12:30:00,19.05,19.11,19.03,19.11,181200.0,17.3491,17.4037,17.3309,17.4037,181200.0
2009-12-23 13:00:00,19.1,19.14,19.09,19.1,95300.0,17.3946,17.4311,17.3855,17.3946,95300.0
2009-12-23 13:30:00,19.11,19.15,19.08,19.14,95500.0,17.4037,17.4402,17.3764,17.4311,95500.0
2009-12-23 14:00:00,19.13,19.17,19.13,19.14,157100.0,17.422,17.4584,17.422,17.4311,157100.0
2009-12-23 14:30:00,19.13,19.14,19.04,19.05,302000.0,17.422,17.4311,17.34,17.3491,302000.0
2009-12-23 15:00:00,19.05,19.12,19.03,19.12,284700.0,17.3491,17.4129,17.3309,17.4129,284700.0
2009-12-23 15:30:00,19.12,19.14,19.1,19.13,248600.0,17.4129,17.4311,17.3946,17.422,248600.0
2009-12-24 09:30:00,19.24,19.28,19.09,19.15,168600.0,17.5221,17.5586,17.3855,17.4402,168600.0
2009-12-24 10:00:00,19.15,19.15,19.03,19.11,212800.0,17.4402,17.4402,17.3309,17.4037,212800.0
2009-12-24 10:30:00,19.11,19.16,19.09,19.12,82200.0,17.4037,17.4493,17.3855,17.4129,82200.0
2009-12-24 11:00:00,19.12,19.12,19.02,19.07,112600.0,17.4129,17.4129,17.3218,17.3673,112600.0
2009-12-24 11:30:00,19.07,19.08,19.01,19.04,68500.0,17.3673,17.3764,17.3127,17.34,68500.0
2009-12-24 12:00:00,19.04,19.1,19.03,19.09,46500.0,17.34,17.3946,17.3309,17.3855,46500.0
2009-12-24 12:30:00,19.1,19.15,19.09,19.15,130400.0,17.3946,17.4402,17.3855,17.4402,130400.0
2009-12-28 09:30:00,19.15,19.31,19.1,19.17,141600.0,17.4402,17.5859,17.3946,17.4584,141600.0
2009-12-28 10:00:00,19.17,19.23,19.05,19.06,186800.0,17.4584,17.513,17.3491,17.3582,186800.0
2009-12-28 10:30:00,19.05,19.1,19.05,19.06,98300.0,17.3491,17.3946,17.3491,17.3582,98300.0
2009-12-28 11:00:00,19.06,19.07,18.98,18.99,103600.0,17.3582,17.3673,17.2854,17.2945,103600.0
2009-12-28 11:30:00,19.0,19.01,18.98,18.98,59900.0,17.3036,17.3127,17.2854,17.2854,59900.0
2009-12-28 12:00:00,18.99,19.02,18.95,18.96,143400.0,17.2945,17.3218,17.258,17.2671,143400.0
2009-12-28 12:30:00,18.97,19.06,18.96,19.05,102100.0,17.2762,17.3582,17.2671,17.3491,102100.0
2009-12-28 13:00:00,19.04,19.07,19.04,19.05,38600.0,17.34,17.3673,17.34,17.3491,38600.0
2009-12-28 13:30:00,19.05,19.06,19.04,19.05,40800.0,17.3491,17.3582,17.34,17.3491,40800.0
2009-12-28 14:00:00,19.05,19.05,18.95,18.95,117700.0,17.3491,17.3491,17.258,17.258,117700.0
2009-12-28 14:30:00,18.96,18.98,18.93,18.94,127400.0,17.2671,17.2854,17.2398,17.2489,127400.0
2009-12-28 15:00:00,18.94,18.96,18.91,18.91,106700.0,17.2489,17.2671,17.2216,17.2216,106700.0
2009-12-28 15:30:00,18.92,19.01,18.91,19.0,261500.0,17.2307,17.3127,17.2216,17.3036,261500.0
2009-12-29 09:30:00,19.02,19.09,18.73,18.74,205200.0,17.3218,17.3855,17.0577,17.0668,205200.0
2009-12-29 10:00:00,18.75,18.82,18.73,18.77,176500.0,17.0759,17.1396,17.0577,17.0941,176500.0
2009-12-29 10:30:00,18.78,18.78,18.57,18.58,165700.0,17.1032,17.1032,16.912,16.9211,165700.0
2009-12-29 11:00:00,18.58,18.73,18.58,18.71,193500.0,16.9211,17.0577,16.9211,17.0395,193500.0
2009-12-29 11:30:00,18.7,18.75,18.67,18.73,64200.0,17.0304,17.0759,17.003,17.0577,64200.0
2009-12-29 12:00:00,18.73,18.77,18.71,18.75,79000.0,17.0577,17.0941,17.0395,17.0759,79000.0
2009-12-29 12:30:00,18.75,18.75,18.72,18.72,38000.0,17.0759,17.0759,17.0486,17.0486,38000.0
2009-12-29 13:00:00,18.72,18.79,18.7,18.79,71800.0,17.0486,17.1123,17.0304,17.1123,71800.0
2009-12-29 13:30:00,18.79,18.86,18.79,18.82,184300.0,17.1123,17.1761,17.1123,17.1396,184300.0
2009-12-29 14:00:00,18.81,18.82,18.79,18.79,78900.0,17.1305,17.1396,17.1123,17.1123,78900.0
2009-12-29 14:30:00,18.8,18.85,18.79,18.82,139500.0,17.1214,17.167,17.1123,17.1396,139500.0
2009-12-29 15:00:00,18.82,18.9,18.78,18.89,116400.0,17.1396,17.2125,17.1032,17.2034,116400.0
2009-12-29 15:30:00,18.89,18.89,18.82,18.84,134800.0,17.2034,17.2034,17.1396,17.1579,134800.0
2009-12-30 09:30:00,18.74,19.1,18.62,18.92,170100.0,17.0668,17.3946,16.9575,17.2307,170100.0
2009-12-30 10:00:00,18.92,18.92,18.76,18.85,81500.0,17.2307,17.2307,17.085,17.167,81500.0
2009-12-30 10:30:00,18.86,18.91,18.75,18.78,77900.0,17.1761,17.2216,17.0759,17.1032,77900.0
2009-12-30 11:00:00,18.78,18.79,18.73,18.77,71200.0,17.1032,17.1123,17.0577,17.0941,71200.0
2009-12-30 11:30:00,18.78,18.86,18.75,18.81,78600.0,17.1032,17.1761,17.0759,17.1305,78600.0
2009-12-30 12:00:00,18.81,18.82,18.7,18.75,94900.0,17.1305,17.1396,17.0304,17.0759,94900.0
2009-12-30 12:30:00,18.76,18.77,18.75,18.75,36300.0,17.085,17.0941,17.0759,17.0759,36300.0
2009-12-30 13:00:00,18.76,18.81,18.75,18.79,47700.0,17.085,17.1305,17.0759,17.1123,47700.0
2009-12-30 13:30:00,18.79,18.8,18.77,18.78,34500.0,17.1123,17.1214,17.0941,17.1032,34500.0
2009-12-30 14:00:00,18.79,18.81,18.75,18.78,58000.0,17.1123,17.1305,17.0759,17.1032,58000.0
2009-12-30 14:30:00,18.78,18.8,18.77,18.79,32000.0,17.1032,17.1214,17.0941,17.1123,32000.0
2009-12-30 15:00:00,18.8,18.85,18.79,18.81,61000.0,17.1214,17.167,17.1123,17.1305,61000.0
2009-12-30 15:30:00,18.81,18.93,18.81,18.9,257200.0,17.1305,17.2398,17.1305,17.2125,257200.0
2009-12-31 09:30:00,18.84,18.96,18.71,18.85,73500.0,17.1579,17.2671,17.0395,17.167,73500.0
2009-12-31 10:00:00,18.85,18.85,18.78,18.79,28300.0,17.167,17.167,17.1032,17.1123,28300.0
2009-12-31 10:30:00,18.79,18.8,18.79,18.8,34900.0,17.1123,17.1214,17.1123,17.1214,34900.0
2009-12-31 11:00:00,18.79,18.82,18.78,18.81,53700.0,17.1123,17.1396,17.1032,17.1305,53700.0
2009-12-31 11:30:00,18.81,18.87,18.8,18.85,28500.0,17.1305,17.1852,17.1214,17.167,28500.0
2009-12-31 12:00:00,18.84,18.87,18.84,18.86,50900.0,17.1579,17.1852,17.1579,17.1761,50900.0
2009-12-31 12:30:00,18.85,18.87,18.83,18.86,50000.0,17.167,17.1852,17.1487,17.1761,50000.0
2009-12-31 13:00:00,18.86,18.9,18.86,18.9,41400.0,17.1761,17.2125,17.1761,17.2125,41400.0
2009-12-31 13:30:00,18.9,18.94,18.89,18.94,36000.0,17.2125,17.2489,17.2034,17.2489,36000.0
2009-12-31 14:00:00,18.93,18.99,18.93,18.99,64000.0,17.2398,17.2945,17.2398,17.2945,64000.0
2009-12-31 14:30:00,18.99,19.0,18.96,18.96,66400.0,17.2945,17.3036,17.2671,17.2671,66400.0
2009-12-31 15:00:00,18.97,18.97,18.91,18.94,86400.0,17.2762,17.2762,17.2216,17.2489,86400.0
2009-12-31 15:30:00,18.94,18.94,18.79,18.83,356500.0,17.2489,17.2489,17.1123,17.1487,356500.0
2010-01-04 09:30:00,18.85,19.04,18.75,18.81,277500.0,17.167,17.34,17.0759,17.1305,277500.0
2010-01-04 10:00:00,18.81,18.83,18.65,18.68,218400.0,17.1305,17.1487,16.9848,17.0121,218400.0
2010-01-04 10:30:00,18.68,18.75,18.59,18.71,163300.0,17.0121,17.0759,16.9302,17.0395,163300.0
2010-01-04 11:00:00,18.71,18.79,18.7,18.75,181300.0,17.0395,17.1123,17.0304,17.0759,181300.0
2010-01-04 11:30:00,18.74,18.91,18.74,18.88,107300.0,17.0668,17.2216,17.0668,17.1943,107300.0
2010-01-04 12:00:00,18.87,18.88,18.77,18.81,151400.0,17.1852,17.1943,17.0941,17.1305,151400.0
2010-01-04 12:30:00,18.82,18.83,18.78,18.81,72100.0,17.1396,17.1487,17.1032,17.1305,72100.0
2010-01-04 13:00:00,18.8,18.84,18.76,18.77,85600.0,17.1214,17.1579,17.085,17.0941,85600.0
2010-01-04 13:30:00,18.77,18.81,18.76,18.79,144000.0,17.0941,17.1305,17.085,17.1123,144000.0
2010-01-04 14:00:00,18.8,18.81,18.78,18.81,61200.0,17.1214,17.1305,17.1032,17.1305,61200.0
2010-01-04 14:30:00,18.8,18.96,18.8,18.94,141300.0,17.1214,17.2671,17.1214,17.2489,141300.0
2010-01-04 15:00:00,18.94,19.0,18.92,18.93,156400.0,17.2489,17.3036,17.2307,17.2398,156400.0
2010-01-04 15:30:00,18.92,19.05,18.92,19.04,356200.0,17.2307,17.3491,17.2307,17.34,356200.0
2010-01-05 09:30:00,19.03,19.03,18.6,18.6,273200.0,17.3309,17.3309,16.9393,16.9393,273200.0
2010-01-05 10:00:00,18.63,18.91,18.32,18.82,1052400.0,16.9666,17.2216,16.6843,17.1396,1052400.0
2010-01-05 10:30:00,18.82,18.97,18.69,18.95,686700.0,17.1396,17.2762,17.0212,17.258,686700.0
2010-01-05 11:00:00,18.95,19.11,18.82,18.9,2055000.0,17.258,17.4037,17.1396,17.2125,2055000.0
2010-01-05 11:30:00,18.91,18.93,18.79,18.79,273900.0,17.2216,17.2398,17.1123,17.1123,273900.0
2010-01-05 12:00:00,18.79,18.95,18.74,18.89,333500.0,17.1123,17.258,17.0668,17.2034,333500.0
2010-01-05 12:30:00,18.89,18.9,18.75,18.76,253500.0,17.2034,17.2125,17.0759,17.085,253500.0
2010-01-05 13:00:00,18.76,18.76,18.7,18.76,358200.0,17.085,17.085,17.0304,17.085,358200.0
2010-01-05 13:30:00,18.76,18.81,18.74,18.81,282200.0,17.085,17.1305,17.0668,17.1305,282200.0
2010-01-05 14:00:00,18.81,18.82,18.75,18.82,297400.0,17.1305,17.1396,17.0759,17.1396,297400.0
2010-01-05 14:30:00,18.82,18.9,18.81,18.85,360600.0,17.1396,17.2125,17.1305,17.167,360600.0
2010-01-05 15:00:00,18.85,18.91,18.84,18.91,325500.0,17.167,17.2216,17.1579,17.2216,325500.0
2010-01-05 15:30:00,18.9,19.08,18.89,19.04,837100.0,17.2125,17.3764,17.2034,17.34,837100.0
2010-01-06 09:30:00,18.94,19.18,18.9,18.99,260400.0,17.2489,17.4675,17.2125,17.2945,260400.0
2010-01-06 10:00:00,18.98,19.05,18.86,18.9,314900.0,17.2854,17.3491,17.1761,17.2125,314900.0
2010-01-06 10:30:00,18.89,18.92,18.8,18.87,251600.0,17.2034,17.2307,17.1214,17.1852,251600.0
2010-01-06 11:00:00,18.87,19.05,18.83,18.83,433400.0,17.1852,17.3491,17.1487,17.1487,433400.0
2010-01-06 11:30:00,18.83,18.9,18.73,18.74,402600.0,17.1487,17.2125,17.0577,17.0668,402600.0
2010-01-06 12:00:00,18.73,18.75,18.68,18.73,295000.0,17.0577,17.0759,17.0121,17.0577,295000.0
2010-01-06 12:30:00,18.73,18.76,18.7,18.75,122100.0,17.0577,17.085,17.0304,17.0759,122100.0
2010-01-06 13:00:00,18.75,18.78,18.74,18.77,81700.0,17.0759,17.1032,17.0668,17.0941,81700.0
2010-01-06 13:30:00,18.77,18.85,18.76,18.83,123800.0,17.0941,17.167,17.085,17.1487,123800.0
2010-01-06 14:00:00,18.84,18.86,18.79,18.85,252900.0,17.1579,17.1761,17.1123,17.167,252900.0
2010-01-06 14:30:00,18.85,18.95,18.83,18.89,338600.0,17.167,17.258,17.1487,17.2034,338600.0
2010-01-06 15:00:00,18.9,18.94,18.88,18.88,253400.0,17.2125,17.2489,17.1943,17.1943,253400.0
2010-01-06 15:30:00,18.89,18.98,18.87,18.93,430200.0,17.2034,17.2854,17.1852,17.2398,430200.0
2010-01-07 09:30:00,19.49,19.88,19.39,19.63,1136700.0,17.7498,18.105,17.6587,17.8773,1136700.0
2010-01-07 10:00:00,19.63,19.7,19.46,19.67,436600.0,17.8773,17.9411,17.7225,17.9137,436600.0
2010-01-07 10:30:00,19.68,20.06,19.67,20.01,936800.0,17.9229,18.2689,17.9137,18.2234,936800.0
2010-01-07 11:00:00,20.0,20.2,19.95,20.05,640200.0,18.2143,18.3964,18.1687,18.2598,640200.0
2010-01-07 11:30:00,20.04,20.12,20.0,20.08,274100.0,18.2507,18.3236,18.2143,18.2871,274100.0
2010-01-07 12:00:00,20.07,20.09,19.98,20.04,299200.0,18.278,18.2962,18.1961,18.2507,299200.0
2010-01-07 12:30:00,20.03,20.16,20.02,20.12,230000.0,18.2416,18.36,18.2325,18.3236,230000.0
2010-01-07 13:00:00,20.12,20.14,20.03,20.07,260400.0,18.3236,18.3418,18.2416,18.278,260400.0
2010-01-07 13:30:00,20.07,20.24,20.05,20.24,350500.0,18.278,18.4329,18.2598,18.4329,350500.0
2010-01-07 14:00:00,20.23,20.33,20.21,20.27,530400.0,18.4237,18.5148,18.4055,18.4602,530400.0
2010-01-07 14:30:00,20.27,20.44,20.26,20.37,490600.0,18.4602,18.615,18.4511,18.5512,490600.0
2010-01-07 15:00:00,20.38,20.38,20.19,20.34,548300.0,18.5604,18.5604,18.3873,18.5239,548300.0
2010-01-07 15:30:00,20.34,20.37,20.22,20.28,788200.0,18.5239,18.5512,18.4146,18.4693,788200.0
2010-01-08 09:30:00,20.12,20.41,20.04,20.14,406900.0,18.3236,18.5877,18.2507,18.3418,406900.0
2010-01-08 10:00:00,20.14,20.21,20.03,20.09,171300.0,18.3418,18.4055,18.2416,18.2962,171300.0
2010-01-08 10:30:00,20.09,20.09,19.91,19.93,374700.0,18.2962,18.2962,18.1323,18.1505,374700.0
2010-01-08 11:00:00,19.93,19.95,19.82,19.9,303700.0,18.1505,18.1687,18.0504,18.1232,303700.0
2010-01-08 11:30:00,19.9,20.1,19.89,20.09,206400.0,18.1232,18.3054,18.1141,18.2962,206400.0
2010-01-08 12:00:00,20.1,20.1,19.96,20.05,215300.0,18.3054,18.3054,18.1779,18.2598,215300.0
2010-01-08 12:30:00,20.06,20.18,19.99,20.0,166300.0,18.2689,18.3782,18.2052,18.2143,166300.0
2010-01-08 13:00:00,19.99,20.0,19.88,19.9,101600.0,18.2052,18.2143,18.105,18.1232,101600.0
2010-01-08 13:30:00,19.9,19.99,19.85,19.85,207500.0,18.1232,18.2052,18.0777,18.0777,207500.0
2010-01-08 14:00:00,19.85,19.88,19.74,19.79,229600.0,18.0777,18.105,17.9775,18.023,229600.0
2010-01-08 14:30:00,19.8,19.91,19.79,19.84,134600.0,18.0321,18.1323,18.023,18.0686,134600.0
2010-01-08 15:00:00,19.84,19.91,19.8,19.9,258600.0,18.0686,18.1323,18.0321,18.1232,258600.0
2010-01-08 15:30:00,19.9,20.04,19.9,20.01,401900.0,18.1232,18.2507,18.1232,18.2234,401900.0
2010-01-11 09:30:00,20.18,20.28,19.94,19.97,244100.0,18.3782,18.4693,18.1596,18.187,244100.0
2010-01-11 10:00:00,19.97,20.05,19.8,19.9,263400.0,18.187,18.2598,18.0321,18.1232,263400.0
2010-01-11 10:30:00,19.89,19.92,19.74,19.86,260100.0,18.1141,18.1414,17.9775,18.0868,260100.0
2010-01-11 11:00:00,19.86,19.9,19.64,19.65,198600.0,18.0868,18.1232,17.8864,17.8955,198600.0
2010-01-11 11:30:00,19.64,19.78,19.63,19.75,179500.0,17.8864,18.0139,17.8773,17.9866,179500.0
2010-01-11 12:00:00,19.75,19.84,19.71,19.81,90300.0,17.9866,18.0686,17.9502,18.0412,90300.0
2010-01-11 12:30:00,19.81,19.83,19.69,19.73,152900.0,18.0412,18.0595,17.932,17.9684,152900.0
2010-01-11 13:00:00,19.72,19.77,19.66,19.68,131300.0,17.9593,18.0048,17.9046,17.9229,131300.0
2010-01-11 13:30:00,19.67,19.73,19.65,19.73,137900.0,17.9137,17.9684,17.8955,17.9684,137900.0
2010-01-11 14:00:00,19.72,19.76,19.68,19.72,141800.0,17.9593,17.9957,17.9229,17.9593,141800.0
2010-01-11 14:30:00,19.71,19.82,19.69,19.8,90600.0,17.9502,18.0504,17.932,18.0321,90600.0
2010-01-11 15:00:00,19.8,19.88,19.79,19.88,132900.0,18.0321,18.105,18.023,18.105,132900.0
2010-01-11 15:30:00,19.88,19.98,19.87,19.96,596000.0,18.105,18.1961,18.0959,18.1779,596000.0
2010-01-12 09:30:00,19.82,19.82,19.34,19.38,401000.0,18.0504,18.0504,17.6132,17.6496,401000.0
2010-01-12 10:00:00,19.38,19.71,19.35,19.69,204800.0,17.6496,17.9502,17.6223,17.932,204800.0
2010-01-12 10:30:00,19.69,19.69,19.48,19.48,202400.0,17.932,17.932,17.7407,17.7407,202400.0
2010-01-12 11:00:00,19.48,19.67,19.44,19.67,140300.0,17.7407,17.9137,17.7043,17.9137,140300.0
2010-01-12 11:30:00,19.67,19.7,19.5,19.52,134800.0,17.9137,17.9411,17.7589,17.7771,134800.0
2010-01-12 12:00:00,19.52,19.58,19.4,19.46,182600.0,17.7771,17.8318,17.6679,17.7225,182600.0
2010-01-12 12:30:00,19.45,19.52,19.4,19.47,149600.0,17.7134,17.7771,17.6679,17.7316,149600.0
2010-01-12 13:00:00,19.47,19.57,19.46,19.57,134300.0,17.7316,17.8227,17.7225,17.8227,134300.0
2010-01-12 13:30:00,19.56,19.64,19.56,19.63,174300.0,17.8136,17.8864,17.8136,17.8773,174300.0
2010-01-12 14:00:00,19.64,19.67,19.57,19.64,146700.0,17.8864,17.9137,17.8227,17.8864,146700.0
2010-01-12 14:30:00,19.64,19.78,19.58,19.75,214400.0,17.8864,18.0139,17.8318,17.9866,214400.0
2010-01-12 15:00:00,19.75,19.75,19.66,19.7,141800.0,17.9866,17.9866,17.9046,17.9411,141800.0
2010-01-12 15:30:00,19.71,19.77,19.64,19.76,517700.0,17.9502,18.0048,17.8864,17.9957,517700.0
2010-01-13 09:30:00,19.81,19.91,19.66,19.72,230200.0,18.0412,18.1323,17.9046,17.9593,230200.0
2010-01-13 10:00:00,19.71,19.73,19.59,19.68,178500.0,17.9502,17.9684,17.8409,17.9229,178500.0
2010-01-13 10:30:00,19.68,19.76,19.61,19.76,87400.0,17.9229,17.9957,17.8591,17.9957,87400.0
2010-01-13 11:00:00,19.77,19.95,19.73,19.95,163100.0,18.0048,18.1687,17.9684,18.1687,163100.0
2010-01-13 11:30:00,19.95,20.1,19.94,20.08,169000.0,18.1687,18.3054,18.1596,18.2871,169000.0
2010-01-13 12:00:00,20.09,20.1,19.96,20.09,106400.0,18.2962,18.3054,18.1779,18.2962,106400.0
2010-01-13 12:30:00,20.09,20.18,20.04,20.04,160200.0,18.2962,18.3782,18.2507,18.2507,160200.0
2010-01-13 13:00:00,20.03,20.1,20.02,20.07,83700.0,18.2416,18.3054,18.2325,18.278,83700.0
2010-01-13 13:30:00,20.08,20.19,20.08,20.12,157200.0,18.2871,18.3873,18.2871,18.3236,157200.0
2010-01-13 14:00:00,20.12,20.18,20.07,20.14,168600.0,18.3236,18.3782,18.278,18.3418,168600.0
2010-01-13 14:30:00,20.13,20.18,20.09,20.17,121500.0,18.3327,18.3782,18.2962,18.3691,121500.0
2010-01-13 15:00:00,20.17,20.18,20.07,20.17,152000.0,18.3691,18.3782,18.278,18.3691,152000.0
2010-01-13 15:30:00,20.17,20.29,20.17,20.19,437400.0,18.3691,18.4784,18.3691,18.3873,437400.0
2010-01-14 09:30:00,19.63,19.94,19.6,19.84,488800.0,17.8773,18.1596,17.85,18.0686,488800.0
2010-01-14 10:00:00,19.84,20.02,19.77,19.84,329900.0,18.0686,18.2325,18.0048,18.0686,329900.0
2010-01-14 10:30:00,19.83,19.85,19.65,19.69,312600.0,18.0595,18.0777,17.8955,17.932,312600.0
2010-01-14 11:00:00,19.68,19.88,19.65,19.88,175600.0,17.9229,18.105,17.8955,18.105,175600.0
2010-01-14 11:30:00,19.88,19.93,19.78,19.9,102700.0,18.105,18.1505,18.0139,18.1232,102700.0
2010-01-14 12:00:00,19.9,19.94,19.8,19.87,165000.0,18.1232,18.1596,18.0321,18.0959,165000.0
2010-01-14 12:30:00,19.87,19.93,19.75,19.75,119800.0,18.0959,18.1505,17.9866,17.9866,119800.0
2010-01-14 13:00:00,19.76,19.87,19.75,19.86,79600.0,17.9957,18.0959,17.9866,18.0868,79600.0
2010-01-14 13:30:00,19.86,19.94,19.76,19.8,135300.0,18.0868,18.1596,17.9957,18.0321,135300.0
2010-01-14 14:00:00,19.81,19.88,19.79,19.88,105100.0,18.0412,18.105,18.023,18.105,105100.0
2010-01-14 14:30:00,19.87,19.88,19.78,19.85,145700.0,18.0959,18.105,18.0139,18.0777,145700.0
2010-01-14 15:00:00,19.85,19.92,19.78,19.82,221700.0,18.0777,18.1414,18.0139,18.0504,221700.0
2010-01-14 15:30:00,19.82,19.88,19.69,19.7,643200.0,18.0504,18.105,17.932,17.9411,643200.0
2010-01-15 09:30:00,19.36,19.49,19.23,19.3,545600.0,17.6314,17.7498,17.513,17.5768,545600.0
2010-01-15 10:00:00,19.29,19.31,19.18,19.28,332600.0,17.5677,17.5859,17.4675,17.5586,332600.0
2010-01-15 10:30:00,19.29,19.31,19.15,19.21,205100.0,17.5677,17.5859,17.4402,17.4948,205100.0
2010-01-15 11:00:00,19.22,19.22,19.13,19.16,160300.0,17.5039,17.5039,17.422,17.4493,160300.0
2010-01-15 11:30:00,19.15,19.23,19.13,19.16,109800.0,17.4402,17.513,17.422,17.4493,109800.0
2010-01-15 12:00:00,19.16,19.18,19.12,19.15,140200.0,17.4493,17.4675,17.4129,17.4402,140200.0
2010-01-15 12:30:00,19.16,19.21,19.13,19.15,158900.0,17.4493,17.4948,17.422,17.4402,158900.0
2010-01-15 13:00:00,19.15,19.21,19.14,19.21,123500.0,17.4402,17.4948,17.4311,17.4948,123500.0
2010-01-15 13:30:00,19.2,19.22,19.14,19.15,176300.0,17.4857,17.5039,17.4311,17.4402,176300.0
2010-01-15 14:00:00,19.15,19.2,19.15,19.19,186800.0,17.4402,17.4857,17.4402,17.4766,186800.0
2010-01-15 14:30:00,19.19,19.25,19.18,19.23,284100.0,17.4766,17.5312,17.4675,17.513,284100.0
2010-01-15 15:00:00,19.23,19.35,19.23,19.35,434300.0,17.513,17.6223,17.513,17.6223,434300.0
2010-01-15 15:30:00,19.36,19.4,19.31,19.36,857500.0,17.6314,17.6679,17.5859,17.6314,857500.0
2010-01-19 09:30:00,19.32,19.58,19.12,19.33,355500.0,17.595,17.8318,17.4129,17.6041,355500.0
2010-01-19 10:00:00,19.34,19.66,19.34,19.58,293300.0,17.6132,17.9046,17.6132,17.8318,293300.0
2010-01-19 10:30:00,19.58,19.62,19.46,19.5,214000.0,17.8318,17.8682,17.7225,17.7589,214000.0
2010-01-19 11:00:00,19.5,19.5,19.37,19.39,81900.0,17.7589,17.7589,17.6405,17.6587,81900.0
2010-01-19 11:30:00,19.39,19.44,19.31,19.31,141800.0,17.6587,17.7043,17.5859,17.5859,141800.0
2010-01-19 12:00:00,19.32,19.5,19.32,19.48,112100.0,17.595,17.7589,17.595,17.7407,112100.0
2010-01-19 12:30:00,19.48,19.52,19.47,19.48,70200.0,17.7407,17.7771,17.7316,17.7407,70200.0
2010-01-19 13:00:00,19.48,19.54,19.43,19.44,116100.0,17.7407,17.7954,17.6952,17.7043,116100.0
2010-01-19 13:30:00,19.45,19.51,19.45,19.51,109300.0,17.7134,17.768,17.7134,17.768,109300.0
2010-01-19 14:00:00,19.52,19.55,19.48,19.5,74800.0,17.7771,17.8045,17.7407,17.7589,74800.0
2010-01-19 14:30:00,19.5,19.51,19.47,19.51,79300.0,17.7589,17.768,17.7316,17.768,79300.0
2010-01-19 15:00:00,19.5,19.52,19.44,19.52,157000.0,17.7589,17.7771,17.7043,17.7771,157000.0
2010-01-19 15:30:00,19.52,19.54,19.49,19.54,272100.0,17.7771,17.7954,17.7498,17.7954,272100.0
2010-01-20 09:30:00,19.43,19.47,19.13,19.21,373000.0,17.6952,17.7316,17.422,17.4948,373000.0
2010-01-20 10:00:00,19.21,19.39,19.17,19.17,223000.0,17.4948,17.6587,17.4584,17.4584,223000.0
2010-01-20 10:30:00,19.18,19.24,19.13,19.13,275200.0,17.4675,17.5221,17.422,17.422,275200.0
2010-01-20 11:00:00,19.14,19.14,18.98,19.02,261900.0,17.4311,17.4311,17.2854,17.3218,261900.0
2010-01-20 11:30:00,19.03,19.03,18.9,18.95,289200.0,17.3309,17.3309,17.2125,17.258,289200.0
2010-01-20 12:00:00,18.95,19.02,18.91,18.96,137600.0,17.258,17.3218,17.2216,17.2671,137600.0
2010-01-20 12:30:00,18.97,19.01,18.95,19.01,101900.0,17.2762,17.3127,17.258,17.3127,101900.0
2010-01-20 13:00:00,19.02,19.05,18.98,19.03,137900.0,17.3218,17.3491,17.2854,17.3309,137900.0
2010-01-20 13:30:00,19.03,19.1,18.99,19.01,103400.0,17.3309,17.3946,17.2945,17.3127,103400.0
2010-01-20 14:00:00,19.01,19.04,18.99,19.0,170800.0,17.3127,17.34,17.2945,17.3036,170800.0
2010-01-20 14:30:00,19.0,19.12,19.0,19.12,180900.0,17.3036,17.4129,17.3036,17.4129,180900.0
2010-01-20 15:00:00,19.12,19.15,19.01,19.09,218000.0,17.4129,17.4402,17.3127,17.3855,218000.0
2010-01-20 15:30:00,19.09,19.11,19.02,19.09,320200.0,17.3855,17.4037,17.3218,17.3855,320200.0
2010-01-21 09:30:00,19.12,19.2,18.97,19.03,120400.0,17.4129,17.4857,17.2762,17.3309,120400.0
2010-01-21 10:00:00,19.04,19.14,18.79,18.79,172800.0,17.34,17.4311,17.1123,17.1123,172800.0
2010-01-21 10:30:00,18.8,18.92,18.73,18.89,145200.0,17.1214,17.2307,17.0577,17.2034,145200.0
2010-01-21 11:00:00,18.9,18.9,18.75,18.76,122800.0,17.2125,17.2125,17.0759,17.085,122800.0
2010-01-21 11:30:00,18.76,18.8,18.67,18.7,190400.0,17.085,17.1214,17.003,17.0304,190400.0
2010-01-21 12:00:00,18.72,18.84,18.68,18.69,158800.0,17.0486,17.1579,17.0121,17.0212,158800.0
2010-01-21 12:30:00,18.7,18.78,18.67,18.77,119600.0,17.0304,17.1032,17.003,17.0941,119600.0
2010-01-21 13:00:00,18.78,18.83,18.69,18.78,155900.0,17.1032,17.1487,17.0212,17.1032,155900.0
2010-01-21 13:30:00,18.78,18.79,18.72,18.75,178300.0,17.1032,17.1123,17.0486,17.0759,178300.0
2010-01-21 14:00:00,18.75,18.79,18.67,18.78,147100.0,17.0759,17.1123,17.003,17.1032,147100.0
2010-01-21 14:30:00,18.77,18.81,18.67,18.68,170600.0,17.0941,17.1305,17.003,17.0121,170600.0
2010-01-21 15:00:00,18.67,18.69,18.6,18.63,271200.0,17.003,17.0212,16.9393,16.9666,271200.0
2010-01-21 15:30:00,18.63,18.67,18.57,18.65,586200.0,16.9666,17.003,16.912,16.9848,586200.0
2010-01-22 09:30:00,18.64,18.71,18.55,18.56,153700.0,16.9757,17.0395,16.8937,16.9029,153700.0
2010-01-22 10:00:00,18.56,18.72,18.51,18.71,472200.0,16.9029,17.0486,16.8573,17.0395,472200.0
2010-01-22 10:30:00,18.71,18.87,18.63,18.85,238900.0,17.0395,17.1852,16.9666,17.167,238900.0
2010-01-22 11:00:00,18.86,19.03,18.84,19.03,280700.0,17.1761,17.3309,17.1579,17.3309,280700.0
2010-01-22 11:30:00,19.03,19.14,18.99,19.02,319000.0,17.3309,17.4311,17.2945,17.3218,319000.0
2010-01-22 12:00:00,19.02,19.02,18.84,18.99,231500.0,17.3218,17.3218,17.1579,17.2945,231500.0
2010-01-22 12:30:00,19.0,19.14,18.98,19.09,214000.0,17.3036,17.4311,17.2854,17.3855,214000.0
2010-01-22 13:00:00,19.09,19.1,18.93,18.93,141200.0,17.3855,17.3946,17.2398,17.2398,141200.0
2010-01-22 13:30:00,18.93,18.96,18.78,18.83,150200.0,17.2398,17.2671,17.1032,17.1487,150200.0
2010-01-22 14:00:00,18.83,18.88,18.74,18.82,197600.0,17.1487,17.1943,17.0668,17.1396,197600.0
2010-01-22 14:30:00,18.82,18.85,18.61,18.61,197600.0,17.1396,17.167,16.9484,16.9484,197600.0
2010-01-22 15:00:00,18.6,18.68,18.22,18.4,916300.0,16.9393,17.0121,16.5932,16.7571,916300.0
2010-01-22 15:30:00,18.41,18.45,18.2,18.26,974400.0,16.7662,16.8027,16.575,16.6296,974400.0
2010-01-25 09:30:00,18.5,18.54,18.26,18.3,256000.0,16.8482,16.8846,16.6296,16.6661,256000.0
2010-01-25 10:00:00,18.28,18.48,18.05,18.1,823500.0,16.6479,16.83,16.4384,16.4839,823500.0
2010-01-25 10:30:00,18.1,18.11,17.87,17.95,346400.0,16.4839,16.493,16.2745,16.3473,346400.0
2010-01-25 11:00:00,17.96,17.99,17.64,17.81,419500.0,16.3564,16.3837,16.065,16.2198,419500.0
2010-01-25 11:30:00,17.8,17.96,17.73,17.9,427600.0,16.2107,16.3564,16.147,16.3018,427600.0
2010-01-25 12:00:00,17.89,17.95,17.86,17.86,148200.0,16.2927,16.3473,16.2654,16.2654,148200.0
2010-01-25 12:30:00,17.86,17.91,17.83,17.9,139600.0,16.2654,16.3109,16.238,16.3018,139600.0
2010-01-25 13:00:00,17.89,18.04,17.88,18.01,148500.0,16.2927,16.4293,16.2836,16.402,148500.0
2010-01-25 13:30:00,18.01,18.1,18.0,18.08,252600.0,16.402,16.4839,16.3929,16.4657,252600.0
2010-01-25 14:00:00,18.08,18.11,17.98,18.01,195900.0,16.4657,16.493,16.3746,16.402,195900.0
2010-01-25 14:30:00,18.01,18.07,17.98,18.07,181600.0,16.402,16.4566,16.3746,16.4566,181600.0
2010-01-25 15:00:00,18.07,18.1,18.05,18.08,292800.0,16.4566,16.4839,16.4384,16.4657,292800.0
2010-01-25 15:30:00,18.08,18.18,18.04,18.15,569500.0,16.4657,16.5568,16.4293,16.5295,569500.0
2010-01-26 09:30:00,18.09,18.43,18.0,18.28,332900.0,16.4748,16.7845,16.3929,16.6479,332900.0
2010-01-26 10:00:00,18.29,18.43,18.25,18.35,318600.0,16.657,16.7845,16.6205,16.7116,318600.0
2010-01-26 10:30:00,18.36,18.39,18.34,18.37,220600.0,16.7207,16.748,16.7025,16.7298,220600.0
2010-01-26 11:00:00,18.36,18.45,18.35,18.37,185200.0,16.7207,16.8027,16.7116,16.7298,185200.0
2010-01-26 11:30:00,18.38,18.39,18.34,18.34,183800.0,16.7389,16.748,16.7025,16.7025,183800.0
2010-01-26 12:00:00,18.35,18.43,18.29,18.37,290500.0,16.7116,16.7845,16.657,16.7298,290500.0
2010-01-26 12:30:00,18.38,18.4,18.33,18.35,150200.0,16.7389,16.7571,16.6934,16.7116,150200.0
2010-01-26 13:00:00,18.35,18.38,18.3,18.31,100200.0,16.7116,16.7389,16.6661,16.6752,100200.0
2010-01-26 13:30:00,18.31,18.36,18.29,18.36,149500.0,16.6752,16.7207,16.657,16.7207,149500.0
2010-01-26 14:00:00,18.36,18.4,18.34,18.37,279900.0,16.7207,16.7571,16.7025,16.7298,279900.0
2010-01-26 14:30:00,18.37,18.41,18.35,18.38,207900.0,16.7298,16.7662,16.7116,16.7389,207900.0
2010-01-26 15:00:00,18.39,18.4,18.25,18.27,245700.0,16.748,16.7571,16.6205,16.6387,245700.0
2010-01-26 15:30:00,18.27,18.33,18.17,18.24,597600.0,16.6387,16.6934,16.5477,16.6114,597600.0
2010-01-27 09:30:00,18.17,18.2,18.01,18.14,238500.0,16.5477,16.575,16.402,16.5204,238500.0
2010-01-27 10:00:00,18.13,18.15,17.9,17.98,247200.0,16.5112,16.5295,16.3018,16.3746,247200.0
2010-01-27 10:30:00,17.99,18.14,17.95,18.13,102500.0,16.3837,16.5204,16.3473,16.5112,102500.0
2010-01-27 11:00:00,18.13,18.29,18.13,18.25,212400.0,16.5112,16.657,16.5112,16.6205,212400.0
2010-01-27 11:30:00,18.24,18.38,18.18,18.36,90100.0,16.6114,16.7389,16.5568,16.7207,90100.0
2010-01-27 12:00:00,18.37,18.52,18.36,18.39,140200.0,16.7298,16.8664,16.7207,16.748,140200.0
2010-01-27 12:30:00,18.39,18.39,18.31,18.36,72000.0,16.748,16.748,16.6752,16.7207,72000.0
2010-01-27 13:00:00,18.36,18.37,18.24,18.25,182700.0,16.7207,16.7298,16.6114,16.6205,182700.0
2010-01-27 13:30:00,18.26,18.32,18.22,18.23,67100.0,16.6296,16.6843,16.5932,16.6023,67100.0
2010-01-27 14:00:00,18.23,18.26,17.95,18.12,207500.0,16.6023,16.6296,16.3473,16.5021,207500.0
2010-01-27 14:30:00,18.12,18.29,18.11,18.27,219400.0,16.5021,16.657,16.493,16.6387,219400.0
2010-01-27 15:00:00,18.28,18.37,18.2,18.36,263600.0,16.6479,16.7298,16.575,16.7207,263600.0
2010-01-27 15:30:00,18.36,18.47,18.35,18.41,608700.0,16.7207,16.8209,16.7116,16.7662,608700.0
2010-01-28 09:30:00,18.41,18.65,18.4,18.54,497000.0,16.7662,16.9848,16.7571,16.8846,497000.0
2010-01-28 10:00:00,18.54,18.54,18.28,18.33,263500.0,16.8846,16.8846,16.6479,16.6934,263500.0
2010-01-28 10:30:00,18.32,18.33,18.13,18.15,216400.0,16.6843,16.6934,16.5112,16.5295,216400.0
2010-01-28 11:00:00,18.14,18.36,18.12,18.21,184600.0,16.5204,16.7207,16.5021,16.5841,184600.0
2010-01-28 11:30:00,18.22,18.26,18.15,18.21,139500.0,16.5932,16.6296,16.5295,16.5841,139500.0
2010-01-28 12:00:00,18.21,18.23,18.11,18.15,91200.0,16.5841,16.6023,16.493,16.5295,91200.0
2010-01-28 12:30:00,18.16,18.24,18.11,18.23,62000.0,16.5386,16.6114,16.493,16.6023,62000.0
2010-01-28 13:00:00,18.24,18.34,18.19,18.33,95800.0,16.6114,16.7025,16.5659,16.6934,95800.0
2010-01-28 13:30:00,18.33,18.44,18.33,18.37,209300.0,16.6934,16.7936,16.6934,16.7298,209300.0
2010-01-28 14:00:00,18.38,18.4,18.3,18.39,218600.0,16.7389,16.7571,16.6661,16.748,218600.0
2010-01-28 14:30:00,18.4,18.53,18.35,18.52,293200.0,16.7571,16.8755,16.7116,16.8664,293200.0
2010-01-28 15:00:00,18.52,18.65,18.47,18.62,353100.0,16.8664,16.9848,16.8209,16.9575,353100.0
2010-01-28 15:30:00,18.63,18.64,18.37,18.47,497700.0,16.9666,16.9757,16.7298,16.8209,497700.0
2010-01-29 09:30:00,18.5,18.71,18.43,18.69,161700.0,16.8482,17.0395,16.7845,17.0212,161700.0
2010-01-29 10:00:00,18.69,18.86,18.64,18.84,170200.0,17.0212,17.1761,16.9757,17.1579,170200.0
2010-01-29 10:30:00,18.84,18.89,18.78,18.85,185400.0,17.1579,17.2034,17.1032,17.167,185400.0
2010-01-29 11:00:00,18.85,18.89,18.59,18.6,269600.0,17.167,17.2034,16.9302,16.9393,269600.0
2010-01-29 11:30:00,18.62,18.64,18.5,18.51,172600.0,16.9575,16.9757,16.8482,16.8573,172600.0
2010-01-29 12:00:00,18.51,18.68,18.5,18.67,116400.0,16.8573,17.0121,16.8482,17.003,116400.0
2010-01-29 12:30:00,18.68,18.75,18.62,18.72,130900.0,17.0121,17.0759,16.9575,17.0486,130900.0
2010-01-29 13:00:00,18.73,18.81,18.7,18.8,135700.0,17.0577,17.1305,17.0304,17.1214,135700.0
2010-01-29 13:30:00,18.8,18.8,18.61,18.64,176600.0,17.1214,17.1214,16.9484,16.9757,176600.0
2010-01-29 14:00:00,18.64,18.72,18.62,18.64,132600.0,16.9757,17.0486,16.9575,16.9757,132600.0
2010-01-29 14:30:00,18.65,18.66,18.41,18.51,217800.0,16.9848,16.9939,16.7662,16.8573,217800.0
2010-01-29 15:00:00,18.5,18.56,18.45,18.48,265100.0,16.8482,16.9029,16.8027,16.83,265100.0
2010-01-29 15:30:00,18.48,18.54,18.38,18.48,650400.0,16.83,16.8846,16.7389,16.83,650400.0
2010-02-01 09:30:00,18.56,18.56,18.34,18.4,178100.0,16.9029,16.9029,16.7025,16.7571,178100.0
2010-02-01 10:00:00,18.42,18.48,18.18,18.19,442900.0,16.7754,16.83,16.5568,16.5659,442900.0
2010-02-01 10:30:00,18.18,18.24,18.07,18.13,352400.0,16.5568,16.6114,16.4566,16.5112,352400.0
2010-02-01 11:00:00,18.13,18.44,18.12,18.37,238600.0,16.5112,16.7936,16.5021,16.7298,238600.0
2010-02-01 11:30:00,18.37,18.41,18.34,18.4,129300.0,16.7298,16.7662,16.7025,16.7571,129300.0
2010-02-01 12:00:00,18.39,18.41,18.35,18.38,74700.0,16.748,16.7662,16.7116,16.7389,74700.0
2010-02-01 12:30:00,18.38,18.44,18.37,18.4,60200.0,16.7389,16.7936,16.7298,16.7571,60200.0
2010-02-01 13:00:00,18.4,18.46,18.38,18.38,99500.0,16.7571,16.8118,16.7389,16.7389,99500.0
2010-02-01 13:30:00,18.38,18.47,18.38,18.43,140200.0,16.7389,16.8209,16.7389,16.7845,140200.0
2010-02-01 14:00:00,18.43,18.48,18.42,18.45,100300.0,16.7845,16.83,16.7754,16.8027,100300.0
2010-02-01 14:30:00,18.45,18.57,18.45,18.5,158900.0,16.8027,16.912,16.8027,16.8482,158900.0
2010-02-01 15:00:00,18.51,18.57,18.49,18.52,168000.0,16.8573,16.912,16.8391,16.8664,168000.0
2010-02-01 15:30:00,18.52,18.63,18.47,18.61,398100.0,16.8664,16.9666,16.8209,16.9484,398100.0
2010-02-02 09:30:00,18.96,19.23,18.96,19.09,430800.0,17.2671,17.513,17.2671,17.3855,430800.0
2010-02-02 10:00:00,19.1,19.45,19.09,19.43,767600.0,17.3946,17.7134,17.3855,17.6952,767600.0
2010-02-02 10:30:00,19.43,19.55,19.21,19.22,484000.0,17.6952,17.8045,17.4948,17.5039,484000.0
2010-02-02 11:00:00,19.23,19.24,19.12,19.12,240500.0,17.513,17.5221,17.4129,17.4129,240500.0
2010-02-02 11:30:00,19.12,19.3,19.11,19.18,204500.0,17.4129,17.5768,17.4037,17.4675,204500.0
2010-02-02 12:00:00,19.18,19.39,19.18,19.38,305300.0,17.4675,17.6587,17.4675,17.6496,305300.0
2010-02-02 12:30:00,19.38,19.42,19.35,19.42,206200.0,17.6496,17.6861,17.6223,17.6861,206200.0
2010-02-02 13:00:00,19.42,19.59,19.42,19.56,356800.0,17.6861,17.8409,17.6861,17.8136,356800.0
2010-02-02 13:30:00,19.57,19.7,19.55,19.63,308200.0,17.8227,17.9411,17.8045,17.8773,308200.0
2010-02-02 14:00:00,19.63,19.67,19.59,19.64,313700.0,17.8773,17.9137,17.8409,17.8864,313700.0
2010-02-02 14:30:00,19.64,19.75,19.63,19.71,327600.0,17.8864,17.9866,17.8773,17.9502,327600.0
2010-02-02 15:00:00,19.72,19.72,19.64,19.68,432400.0,17.9593,17.9593,17.8864,17.9229,432400.0
2010-02-02 15:30:00,19.69,19.71,19.64,19.67,747100.0,17.932,17.9502,17.8864,17.9137,747100.0
2010-02-03 09:30:00,19.63,19.69,19.42,19.44,236600.0,17.8773,17.932,17.6861,17.7043,236600.0
2010-02-03 10:00:00,19.45,19.52,19.32,19.32,260800.0,17.7134,17.7771,17.595,17.595,260800.0
2010-02-03 10:30:00,19.32,19.38,19.2,19.36,490000.0,17.595,17.6496,17.4857,17.6314,490000.0
2010-02-03 11:00:00,19.36,19.52,19.34,19.52,154700.0,17.6314,17.7771,17.6132,17.7771,154700.0
2010-02-03 11:30:00,19.52,19.52,19.34,19.36,138900.0,17.7771,17.7771,17.6132,17.6314,138900.0
2010-02-03 12:00:00,19.35,19.37,19.22,19.25,339500.0,17.6223,17.6405,17.5039,17.5312,339500.0
2010-02-03 12:30:00,19.26,19.35,19.24,19.32,149300.0,17.5404,17.6223,17.5221,17.595,149300.0
2010-02-03 13:00:00,19.32,19.53,19.31,19.5,164100.0,17.595,17.7862,17.5859,17.7589,164100.0
2010-02-03 13:30:00,19.5,19.53,19.41,19.46,76400.0,17.7589,17.7862,17.677,17.7225,76400.0
2010-02-03 14:00:00,19.46,19.52,19.42,19.48,126600.0,17.7225,17.7771,17.6861,17.7407,126600.0
2010-02-03 14:30:00,19.49,19.5,19.39,19.5,113900.0,17.7498,17.7589,17.6587,17.7589,113900.0
2010-02-03 15:00:00,19.49,19.55,19.44,19.49,154600.0,17.7498,17.8045,17.7043,17.7498,154600.0
2010-02-03 15:30:00,19.49,19.57,19.47,19.52,388300.0,17.7498,17.8227,17.7316,17.7771,388300.0
2010-02-04 09:30:00,19.29,19.39,19.04,19.08,408700.0,17.5677,17.6587,17.34,17.3764,408700.0
2010-02-04 10:00:00,19.08,19.16,18.88,18.89,304700.0,17.3764,17.4493,17.1943,17.2034,304700.0
2010-02-04 10:30:00,18.89,19.09,18.86,19.01,156800.0,17.2034,17.3855,17.1761,17.3127,156800.0
2010-02-04 11:00:00,19.0,19.19,18.98,19.09,102200.0,17.3036,17.4766,17.2854,17.3855,102200.0
2010-02-04 11:30:00,19.09,19.1,18.93,18.98,119800.0,17.3855,17.3946,17.2398,17.2854,119800.0
2010-02-04 12:00:00,18.97,19.02,18.93,18.96,92300.0,17.2762,17.3218,17.2398,17.2671,92300.0
2010-02-04 12:30:00,18.97,18.99,18.87,18.91,79300.0,17.2762,17.2945,17.1852,17.2216,79300.0
2010-02-04 13:00:00,18.91,18.97,18.89,18.9,42400.0,17.2216,17.2762,17.2034,17.2125,42400.0
2010-02-04 13:30:00,18.9,18.92,18.83,18.83,144600.0,17.2125,17.2307,17.1487,17.1487,144600.0
2010-02-04 14:00:00,18.82,18.91,18.77,18.88,88600.0,17.1396,17.2216,17.0941,17.1943,88600.0
2010-02-04 14:30:00,18.87,19.0,18.86,18.98,92100.0,17.1852,17.3036,17.1761,17.2854,92100.0
2010-02-04 15:00:00,18.98,19.0,18.84,18.89,237400.0,17.2854,17.3036,17.1579,17.2034,237400.0
2010-02-04 15:30:00,18.88,18.9,18.8,18.83,558700.0,17.1943,17.2125,17.1214,17.1487,558700.0
2010-02-05 09:30:00,18.79,18.89,18.6,18.6,184900.0,17.1123,17.2034,16.9393,16.9393,184900.0
2010-02-05 10:00:00,18.6,18.71,18.44,18.66,190600.0,16.9393,17.0395,16.7936,16.9939,190600.0
2010-02-05 10:30:00,18.66,18.82,18.66,18.74,147300.0,16.9939,17.1396,16.9939,17.0668,147300.0
2010-02-05 11:00:00,18.75,18.75,18.6,18.6,78600.0,17.0759,17.0759,16.9393,16.9393,78600.0
2010-02-05 11:30:00,18.6,18.66,18.52,18.64,107600.0,16.9393,16.9939,16.8664,16.9757,107600.0
2010-02-05 12:00:00,18.64,18.7,18.56,18.58,90300.0,16.9757,17.0304,16.9029,16.9211,90300.0
2010-02-05 12:30:00,18.58,18.62,18.5,18.6,89200.0,16.9211,16.9575,16.8482,16.9393,89200.0
2010-02-05 13:00:00,18.59,18.59,18.36,18.37,189200.0,16.9302,16.9302,16.7207,16.7298,189200.0
2010-02-05 13:30:00,18.36,18.38,18.16,18.18,296100.0,16.7207,16.7389,16.5386,16.5568,296100.0
2010-02-05 14:00:00,18.18,18.29,18.15,18.28,178500.0,16.5568,16.657,16.5295,16.6479,178500.0
2010-02-05 14:30:00,18.28,18.33,18.22,18.27,353600.0,16.6479,16.6934,16.5932,16.6387,353600.0
2010-02-05 15:00:00,18.28,18.57,18.27,18.47,499700.0,16.6479,16.912,16.6387,16.8209,499700.0
2010-02-05 15:30:00,18.48,18.67,18.46,18.66,724000.0,16.83,17.003,16.8118,16.9939,724000.0
2010-02-08 09:30:00,18.65,18.84,18.46,18.83,118500.0,16.9848,17.1579,16.8118,17.1487,118500.0
2010-02-08 10:00:00,18.84,19.06,18.79,19.0,184000.0,17.1579,17.3582,17.1123,17.3036,184000.0
2010-02-08 10:30:00,18.99,19.24,18.94,19.21,147600.0,17.2945,17.5221,17.2489,17.4948,147600.0
2010-02-08 11:00:00,19.22,19.31,19.15,19.17,214800.0,17.5039,17.5859,17.4402,17.4584,214800.0
2010-02-08 11:30:00,19.15,19.19,19.07,19.08,134300.0,17.4402,17.4766,17.3673,17.3764,134300.0
2010-02-08 12:00:00,19.08,19.18,19.01,19.16,151200.0,17.3764,17.4675,17.3127,17.4493,151200.0
2010-02-08 12:30:00,19.16,19.17,19.1,19.12,131000.0,17.4493,17.4584,17.3946,17.4129,131000.0
2010-02-08 13:00:00,19.14,19.15,19.02,19.07,119000.0,17.4311,17.4402,17.3218,17.3673,119000.0
2010-02-08 13:30:00,19.08,19.1,19.03,19.06,135800.0,17.3764,17.3946,17.3309,17.3582,135800.0
2010-02-08 14:00:00,19.06,19.21,19.06,19.2,122600.0,17.3582,17.4948,17.3582,17.4857,122600.0
2010-02-08 14:30:00,19.2,19.21,19.08,19.1,231100.0,17.4857,17.4948,17.3764,17.3946,231100.0
2010-02-08 15:00:00,19.11,19.14,18.97,19.03,198500.0,17.4037,17.4311,17.2762,17.3309,198500.0
2010-02-08 15:30:00,19.03,19.06,18.99,19.03,519700.0,17.3309,17.3582,17.2945,17.3309,519700.0
2010-02-09 09:30:00,19.21,19.23,18.78,19.06,239800.0,17.4948,17.513,17.1032,17.3582,239800.0
2010-02-09 10:00:00,19.04,19.19,18.96,19.08,117600.0,17.34,17.4766,17.2671,17.3764,117600.0
2010-02-09 10:30:00,19.09,19.15,18.9,18.96,151200.0,17.3855,17.4402,17.2125,17.2671,151200.0
2010-02-09 11:00:00,18.95,18.97,18.77,18.81,157200.0,17.258,17.2762,17.0941,17.1305,157200.0
2010-02-09 11:30:00,18.81,18.97,18.75,18.84,418400.0,17.1305,17.2762,17.0759,17.1579,418400.0
2010-02-09 12:00:00,18.84,19.05,18.83,19.01,556100.0,17.1579,17.3491,17.1487,17.3127,556100.0
2010-02-09 12:30:00,19.02,19.09,18.92,18.96,506900.0,17.3218,17.3855,17.2307,17.2671,506900.0
2010-02-09 13:00:00,18.96,19.02,18.93,18.98,135600.0,17.2671,17.3218,17.2398,17.2854,135600.0
2010-02-09 13:30:00,18.98,19.02,18.9,18.96,158800.0,17.2854,17.3218,17.2125,17.2671,158800.0
2010-02-09 14:00:00,18.97,19.01,18.96,19.0,93700.0,17.2762,17.3127,17.2671,17.3036,93700.0
2010-02-09 14:30:00,18.99,19.04,18.93,18.97,115900.0,17.2945,17.34,17.2398,17.2762,115900.0
2010-02-09 15:00:00,18.97,19.14,18.95,19.13,264100.0,17.2762,17.4311,17.258,17.422,264100.0
2010-02-09 15:30:00,19.13,19.15,19.03,19.07,489100.0,17.422,17.4402,17.3309,17.3673,489100.0
2010-02-10 09:30:00,18.96,19.09,18.83,19.05,108600.0,17.2671,17.3855,17.1487,17.3491,108600.0
2010-02-10 10:00:00,19.06,19.06,18.61,18.69,281000.0,17.3582,17.3582,16.9484,17.0212,281000.0
2010-02-10 10:30:00,18.72,19.04,18.69,18.99,412500.0,17.0486,17.34,17.0212,17.2945,412500.0
2010-02-10 11:00:00,18.99,19.02,18.84,18.87,188200.0,17.2945,17.3218,17.1579,17.1852,188200.0
2010-02-10 11:30:00,18.89,18.94,18.79,18.83,110900.0,17.2034,17.2489,17.1123,17.1487,110900.0
2010-02-10 12:00:00,18.83,19.0,18.82,18.96,281500.0,17.1487,17.3036,17.1396,17.2671,281500.0
2010-02-10 12:30:00,18.98,19.07,18.96,19.07,187400.0,17.2854,17.3673,17.2671,17.3673,187400.0
2010-02-10 13:00:00,19.07,19.25,19.05,19.23,274500.0,17.3673,17.5312,17.3491,17.513,274500.0
2010-02-10 13:30:00,19.23,19.25,19.14,19.2,218100.0,17.513,17.5312,17.4311,17.4857,218100.0
2010-02-10 14:00:00,19.19,19.27,19.13,19.16,197400.0,17.4766,17.5495,17.422,17.4493,197400.0
2010-02-10 14:30:00,19.17,19.22,19.13,19.19,172300.0,17.4584,17.5039,17.422,17.4766,172300.0
2010-02-10 15:00:00,19.18,19.23,19.13,19.21,278900.0,17.4675,17.513,17.422,17.4948,278900.0
2010-02-10 15:30:00,19.21,19.21,19.1,19.15,592800.0,17.4948,17.4948,17.3946,17.4402,592800.0
2010-02-11 09:30:00,19.1,19.31,18.89,19.28,323600.0,17.3946,17.5859,17.2034,17.5586,323600.0
2010-02-11 10:00:00,19.28,19.59,19.22,19.53,356100.0,17.5586,17.8409,17.5039,17.7862,356100.0
2010-02-11 10:30:00,19.53,19.64,19.44,19.6,278000.0,17.7862,17.8864,17.7043,17.85,278000.0
2010-02-11 11:00:00,19.6,19.77,19.6,19.76,298600.0,17.85,18.0048,17.85,17.9957,298600.0
2010-02-11 11:30:00,19.76,19.8,19.66,19.75,180100.0,17.9957,18.0321,17.9046,17.9866,180100.0
2010-02-11 12:00:00,19.75,19.87,19.74,19.85,164400.0,17.9866,18.0959,17.9775,18.0777,164400.0
2010-02-11 12:30:00,19.85,19.85,19.73,19.8,169400.0,18.0777,18.0777,17.9684,18.0321,169400.0
2010-02-11 13:00:00,19.8,19.8,19.64,19.66,287500.0,18.0321,18.0321,17.8864,17.9046,287500.0
2010-02-11 13:30:00,19.66,19.72,19.64,19.66,161900.0,17.9046,17.9593,17.8864,17.9046,161900.0
2010-02-11 14:00:00,19.67,19.73,19.62,19.7,220300.0,17.9137,17.9684,17.8682,17.9411,220300.0
2010-02-11 14:30:00,19.7,19.73,19.65,19.73,381400.0,17.9411,17.9684,17.8955,17.9684,381400.0
2010-02-11 15:00:00,19.73,19.79,19.71,19.77,245000.0,17.9684,18.023,17.9502,18.0048,245000.0
2010-02-11 15:30:00,19.77,19.83,19.76,19.82,567800.0,18.0048,18.0595,17.9957,18.0504,567800.0
2010-02-12 09:30:00,19.68,19.77,19.44,19.72,439300.0,17.9229,18.0048,17.7043,17.9593,439300.0
2010-02-12 10:00:00,19.71,19.97,19.64,19.86,533900.0,17.9502,18.187,17.8864,18.0868,533900.0
2010-02-12 10:30:00,19.85,20.0,19.81,19.85,339900.0,18.0777,18.2143,18.0412,18.0777,339900.0
2010-02-12 11:00:00,19.83,19.92,19.81,19.89,130000.0,18.0595,18.1414,18.0412,18.1141,130000.0
2010-02-12 11:30:00,19.89,19.93,19.8,19.8,107700.0,18.1141,18.1505,18.0321,18.0321,107700.0
2010-02-12 12:00:00,19.81,19.96,19.8,19.87,266600.0,18.0412,18.1779,18.0321,18.0959,266600.0
2010-02-12 12:30:00,19.87,19.89,19.78,19.85,129700.0,18.0959,18.1141,18.0139,18.0777,129700.0
2010-02-12 13:00:00,19.85,19.85,19.73,19.75,105400.0,18.0777,18.0777,17.9684,17.9866,105400.0
2010-02-12 13:30:00,19.75,19.78,19.69,19.73,76900.0,17.9866,18.0139,17.932,17.9684,76900.0
2010-02-12 14:00:00,19.73,19.83,19.71,19.8,85300.0,17.9684,18.0595,17.9502,18.0321,85300.0
2010-02-12 14:30:00,19.8,19.8,19.71,19.75,96000.0,18.0321,18.0321,17.9502,17.9866,96000.0
2010-02-12 15:00:00,19.75,19.79,19.69,19.73,144700.0,17.9866,18.023,17.932,17.9684,144700.0
2010-02-12 15:30:00,19.73,19.87,19.7,19.85,402100.0,17.9684,18.0959,17.9411,18.0777,402100.0
2010-02-16 09:30:00,19.98,19.98,19.72,19.82,191100.0,18.1961,18.1961,17.9593,18.0504,191100.0
2010-02-16 10:00:00,19.83,19.92,19.79,19.89,112500.0,18.0595,18.1414,18.023,18.1141,112500.0
2010-02-16 10:30:00,19.9,19.97,19.76,19.86,209600.0,18.1232,18.187,17.9957,18.0868,209600.0
2010-02-16 11:00:00,19.86,19.94,19.86,19.94,93000.0,18.0868,18.1596,18.0868,18.1596,93000.0
2010-02-16 11:30:00,19.94,19.96,19.9,19.94,121500.0,18.1596,18.1779,18.1232,18.1596,121500.0
2010-02-16 12:00:00,19.94,19.95,19.88,19.92,156700.0,18.1596,18.1687,18.105,18.1414,156700.0
2010-02-16 12:30:00,19.93,20.08,19.93,20.06,151500.0,18.1505,18.2871,18.1505,18.2689,151500.0
2010-02-16 13:00:00,20.07,20.09,19.99,20.09,180900.0,18.278,18.2962,18.2052,18.2962,180900.0
2010-02-16 13:30:00,20.09,20.1,20.01,20.02,93300.0,18.2962,18.3054,18.2234,18.2325,93300.0
2010-02-16 14:00:00,20.03,20.03,19.98,20.0,150800.0,18.2416,18.2416,18.1961,18.2143,150800.0
2010-02-16 14:30:00,19.99,20.06,19.98,20.02,127200.0,18.2052,18.2689,18.1961,18.2325,127200.0
2010-02-16 15:00:00,20.02,20.1,20.02,20.1,161600.0,18.2325,18.3054,18.2325,18.3054,161600.0
2010-02-16 15:30:00,20.09,20.13,19.98,20.06,925700.0,18.2962,18.3327,18.1961,18.2689,925700.0
2010-02-17 09:30:00,20.08,20.24,19.89,19.97,356900.0,18.2871,18.4329,18.1141,18.187,356900.0
2010-02-17 10:00:00,19.97,20.02,19.87,19.95,379900.0,18.187,18.2325,18.0959,18.1687,379900.0
2010-02-17 10:30:00,19.96,19.97,19.69,19.7,469600.0,18.1779,18.187,17.932,17.9411,469600.0
2010-02-17 11:00:00,19.7,19.72,19.55,19.56,432300.0,17.9411,17.9593,17.8045,17.8136,432300.0
2010-02-17 11:30:00,19.56,19.66,19.55,19.66,258200.0,17.8136,17.9046,17.8045,17.9046,258200.0
2010-02-17 12:00:00,19.66,19.7,19.64,19.68,118500.0,17.9046,17.9411,17.8864,17.9229,118500.0
2010-02-17 12:30:00,19.68,19.69,19.65,19.67,105900.0,17.9229,17.932,17.8955,17.9137,105900.0
2010-02-17 13:00:00,19.67,19.69,19.56,19.56,191900.0,17.9137,17.932,17.8136,17.8136,191900.0
2010-02-17 13:30:00,19.57,19.6,19.57,19.6,136800.0,17.8227,17.85,17.8227,17.85,136800.0
2010-02-17 14:00:00,19.59,19.64,19.53,19.57,371100.0,17.8409,17.8864,17.7862,17.8227,371100.0
2010-02-17 14:30:00,19.57,19.62,19.56,19.61,146600.0,17.8227,17.8682,17.8136,17.8591,146600.0
2010-02-17 15:00:00,19.61,19.68,19.59,19.68,327300.0,17.8591,17.9229,17.8409,17.9229,327300.0
2010-02-17 15:30:00,19.68,19.74,19.64,19.7,429700.0,17.9229,17.9775,17.8864,17.9411,429700.0
2010-02-18 09:30:00,19.67,19.67,19.46,19.46,181800.0,17.9137,17.9137,17.7225,17.7225,181800.0
2010-02-18 10:00:00,19.46,19.49,19.22,19.23,323600.0,17.7225,17.7498,17.5039,17.513,323600.0
2010-02-18 10:30:00,19.24,19.35,19.2,19.24,309500.0,17.5221,17.6223,17.4857,17.5221,309500.0
2010-02-18 11:00:00,19.24,19.29,19.21,19.21,237100.0,17.5221,17.5677,17.4948,17.4948,237100.0
2010-02-18 11:30:00,19.21,19.26,19.15,19.16,231200.0,17.4948,17.5404,17.4402,17.4493,231200.0
2010-02-18 12:00:00,19.16,19.17,19.08,19.09,272800.0,17.4493,17.4584,17.3764,17.3855,272800.0
2010-02-18 12:30:00,19.09,19.11,19.06,19.06,187200.0,17.3855,17.4037,17.3582,17.3582,187200.0
2010-02-18 13:00:00,19.06,19.11,19.05,19.07,138500.0,17.3582,17.4037,17.3491,17.3673,138500.0
2010-02-18 13:30:00,19.07,19.13,19.05,19.07,189600.0,17.3673,17.422,17.3491,17.3673,189600.0
2010-02-18 14:00:00,19.06,19.16,19.02,19.16,369800.0,17.3582,17.4493,17.3218,17.4493,369800.0
2010-02-18 14:30:00,19.17,19.17,19.02,19.05,437500.0,17.4584,17.4584,17.3218,17.3491,437500.0
2010-02-18 15:00:00,19.05,19.14,19.04,19.1,461300.0,17.3491,17.4311,17.34,17.3946,461300.0
2010-02-18 15:30:00,19.1,19.16,19.08,19.12,705500.0,17.3946,17.4493,17.3764,17.4129,705500.0
2010-02-19 09:30:00,19.05,19.27,18.85,19.02,569200.0,17.3491,17.5495,17.167,17.3218,569200.0
2010-02-19 10:00:00,19.02,19.23,18.92,19.19,312800.0,17.3218,17.513,17.2307,17.4766,312800.0
2010-02-19 10:30:00,19.18,19.27,19.14,19.25,402800.0,17.4675,17.5495,17.4311,17.5312,402800.0
2010-02-19 11:00:00,19.24,19.26,19.12,19.15,363700.0,17.5221,17.5404,17.4129,17.4402,363700.0
2010-02-19 11:30:00,19.16,19.2,19.12,19.2,155700.0,17.4493,17.4857,17.4129,17.4857,155700.0
2010-02-19 12:00:00,19.2,19.28,19.17,19.24,234500.0,17.4857,17.5586,17.4584,17.5221,234500.0
2010-02-19 12:30:00,19.24,19.29,19.2,19.27,230700.0,17.5221,17.5677,17.4857,17.5495,230700.0
2010-02-19 13:00:00,19.26,19.28,19.23,19.24,110600.0,17.5404,17.5586,17.513,17.5221,110600.0
2010-02-19 13:30:00,19.25,19.26,19.21,19.26,173700.0,17.5312,17.5404,17.4948,17.5404,173700.0
2010-02-19 14:00:00,19.26,19.26,19.14,19.16,183900.0,17.5404,17.5404,17.4311,17.4493,183900.0
2010-02-19 14:30:00,19.16,19.22,19.12,19.17,281100.0,17.4493,17.5039,17.4129,17.4584,281100.0
2010-02-19 15:00:00,19.17,19.21,19.15,19.15,221400.0,17.4584,17.4948,17.4402,17.4402,221400.0
2010-02-19 15:30:00,19.16,19.2,19.12,19.13,730600.0,17.4493,17.4857,17.4129,17.422,730600.0
2010-02-22 09:30:00,19.26,19.53,19.24,19.36,789700.0,17.5404,17.7862,17.5221,17.6314,789700.0
2010-02-22 10:00:00,19.37,19.47,19.34,19.47,609600.0,17.6405,17.7316,17.6132,17.7316,609600.0
2010-02-22 10:30:00,19.47,19.53,19.38,19.39,400300.0,17.7316,17.7862,17.6496,17.6587,400300.0
2010-02-22 11:00:00,19.39,19.4,19.35,19.36,395100.0,17.6587,17.6679,17.6223,17.6314,395100.0
2010-02-22 11:30:00,19.36,19.39,19.26,19.26,399900.0,17.6314,17.6587,17.5404,17.5404,399900.0
2010-02-22 12:00:00,19.26,19.29,19.25,19.29,153200.0,17.5404,17.5677,17.5312,17.5677,153200.0
2010-02-22 12:30:00,19.29,19.34,19.27,19.33,160600.0,17.5677,17.6132,17.5495,17.6041,160600.0
2010-02-22 13:00:00,19.33,19.34,19.27,19.32,154500.0,17.6041,17.6132,17.5495,17.595,154500.0
2010-02-22 13:30:00,19.33,19.4,19.3,19.33,141900.0,17.6041,17.6679,17.5768,17.6041,141900.0
2010-02-22 14:00:00,19.33,19.36,19.32,19.35,172700.0,17.6041,17.6314,17.595,17.6223,172700.0
2010-02-22 14:30:00,19.35,19.37,19.33,19.35,191800.0,17.6223,17.6405,17.6041,17.6223,191800.0
2010-02-22 15:00:00,19.35,19.44,19.35,19.42,343500.0,17.6223,17.7043,17.6223,17.6861,343500.0
2010-02-22 15:30:00,19.41,19.43,19.38,19.42,688400.0,17.677,17.6952,17.6496,17.6861,688400.0
2010-02-23 09:30:00,19.3,19.54,19.22,19.3,289400.0,17.5768,17.7954,17.5039,17.5768,289400.0
2010-02-23 10:00:00,19.29,19.3,18.98,19.13,377900.0,17.5677,17.5768,17.2854,17.422,377900.0
2010-02-23 10:30:00,19.12,19.16,19.06,19.12,262400.0,17.4129,17.4493,17.3582,17.4129,262400.0
2010-02-23 11:00:00,19.11,19.18,19.01,19.04,215500.0,17.4037,17.4675,17.3127,17.34,215500.0
2010-02-23 11:30:00,19.05,19.2,19.03,19.15,256900.0,17.3491,17.4857,17.3309,17.4402,256900.0
2010-02-23 12:00:00,19.15,19.25,19.06,19.06,377400.0,17.4402,17.5312,17.3582,17.3582,377400.0
2010-02-23 12:30:00,19.06,19.11,18.92,18.95,414300.0,17.3582,17.4037,17.2307,17.258,414300.0
2010-02-23 13:00:00,18.95,19.02,18.89,18.98,213400.0,17.258,17.3218,17.2034,17.2854,213400.0
2010-02-23 13:30:00,18.99,18.99,18.87,18.9,248400.0,17.2945,17.2945,17.1852,17.2125,248400.0
2010-02-23 14:00:00,18.9,18.99,18.81,18.96,324900.0,17.2125,17.2945,17.1305,17.2671,324900.0
2010-02-23 14:30:00,18.96,19.06,18.93,18.98,432800.0,17.2671,17.3582,17.2398,17.2854,432800.0
2010-02-23 15:00:00,18.99,19.06,18.98,19.03,278200.0,17.2945,17.3582,17.2854,17.3309,278200.0
2010-02-23 15:30:00,19.03,19.03,18.84,18.88,1146600.0,17.3309,17.3309,17.1579,17.1943,1146600.0
2010-02-24 09:30:00,19.36,19.37,18.7,18.82,915700.0,17.6314,17.6405,17.0304,17.1396,915700.0
2010-02-24 10:00:00,18.81,18.83,18.42,18.47,1625900.0,17.1305,17.1487,16.7754,16.8209,1625900.0
2010-02-24 10:30:00,18.47,18.73,18.37,18.65,907700.0,16.8209,17.0577,16.7298,16.9848,907700.0
2010-02-24 11:00:00,18.64,18.89,18.56,18.82,510900.0,16.9757,17.2034,16.9029,17.1396,510900.0
2010-02-24 11:30:00,18.81,18.89,18.71,18.74,455100.0,17.1305,17.2034,17.0395,17.0668,455100.0
2010-02-24 12:00:00,18.73,18.76,18.63,18.66,304300.0,17.0577,17.085,16.9666,16.9939,304300.0
2010-02-24 12:30:00,18.67,18.81,18.66,18.74,252800.0,17.003,17.1305,16.9939,17.0668,252800.0
2010-02-24 13:00:00,18.74,18.91,18.72,18.82,314200.0,17.0668,17.2216,17.0486,17.1396,314200.0
2010-02-24 13:30:00,18.81,18.9,18.73,18.89,278900.0,17.1305,17.2125,17.0577,17.2034,278900.0
2010-02-24 14:00:00,18.9,18.98,18.87,18.9,436500.0,17.2125,17.2854,17.1852,17.2125,436500.0
2010-02-24 14:30:00,18.9,18.91,18.76,18.8,355400.0,17.2125,17.2216,17.085,17.1214,355400.0
2010-02-24 15:00:00,18.81,18.81,18.71,18.71,412600.0,17.1305,17.1305,17.0395,17.0395,412600.0
2010-02-24 15:30:00,18.72,18.76,18.6,18.74,1286800.0,17.0486,17.085,16.9393,17.0668,1286800.0
2010-02-25 09:30:00,18.54,18.59,18.31,18.45,644000.0,16.8846,16.9302,16.6752,16.8027,644000.0
2010-02-25 10:00:00,18.45,18.58,18.38,18.58,354300.0,16.8027,16.9211,16.7389,16.9211,354300.0
2010-02-25 10:30:00,18.58,18.65,18.5,18.6,136500.0,16.9211,16.9848,16.8482,16.9393,136500.0
2010-02-25 11:00:00,18.59,18.6,18.51,18.53,181500.0,16.9302,16.9393,16.8573,16.8755,181500.0
2010-02-25 11:30:00,18.52,18.55,18.5,18.52,169000.0,16.8664,16.8937,16.8482,16.8664,169000.0
2010-02-25 12:00:00,18.51,18.52,18.47,18.49,126300.0,16.8573,16.8664,16.8209,16.8391,126300.0
2010-02-25 12:30:00,18.5,18.5,18.41,18.41,184400.0,16.8482,16.8482,16.7662,16.7662,184400.0
2010-02-25 13:00:00,18.42,18.48,18.41,18.44,127400.0,16.7754,16.83,16.7662,16.7936,127400.0
2010-02-25 13:30:00,18.44,18.65,18.44,18.63,174800.0,16.7936,16.9848,16.7936,16.9666,174800.0
2010-02-25 14:00:00,18.64,18.7,18.53,18.55,174600.0,16.9757,17.0304,16.8755,16.8937,174600.0
2010-02-25 14:30:00,18.54,18.61,18.52,18.58,195900.0,16.8846,16.9484,16.8664,16.9211,195900.0
2010-02-25 15:00:00,18.58,18.69,18.57,18.68,271900.0,16.9211,17.0212,16.912,17.0121,271900.0
2010-02-25 15:30:00,18.67,18.73,18.65,18.71,504700.0,17.003,17.0577,16.9848,17.0395,504700.0
2010-02-26 09:30:00,18.61,18.65,18.41,18.43,617700.0,16.9484,16.9848,16.7662,16.7845,617700.0
2010-02-26 10:00:00,18.45,18.69,18.37,18.64,614900.0,16.8027,17.0212,16.7298,16.9757,614900.0
2010-02-26 10:30:00,18.64,18.76,18.59,18.62,238300.0,16.9757,17.085,16.9302,16.9575,238300.0
2010-02-26 11:00:00,18.62,18.79,18.57,18.74,200600.0,16.9575,17.1123,16.912,17.0668,200600.0
2010-02-26 11:30:00,18.73,18.87,18.72,18.78,177200.0,17.0577,17.1852,17.0486,17.1032,177200.0
2010-02-26 12:00:00,18.78,18.8,18.69,18.77,105800.0,17.1032,17.1214,17.0212,17.0941,105800.0
2010-02-26 12:30:00,18.76,18.77,18.68,18.74,66600.0,17.085,17.0941,17.0121,17.0668,66600.0
2010-02-26 13:00:00,18.73,18.75,18.7,18.73,61700.0,17.0577,17.0759,17.0304,17.0577,61700.0
2010-02-26 13:30:00,18.74,18.76,18.68,18.75,146400.0,17.0668,17.085,17.0121,17.0759,146400.0
2010-02-26 14:00:00,18.75,18.75,18.67,18.68,103200.0,17.0759,17.0759,17.003,17.0121,103200.0
2010-02-26 14:30:00,18.67,18.75,18.65,18.75,195600.0,17.003,17.0759,16.9848,17.0759,195600.0
2010-02-26 15:00:00,18.75,18.77,18.72,18.75,242400.0,17.0759,17.0941,17.0486,17.0759,242400.0
2010-02-26 15:30:00,18.75,18.84,18.74,18.83,476400.0,17.0759,17.1579,17.0668,17.1487,476400.0
2010-03-01 09:30:00,18.81,19.04,18.81,18.92,180700.0,17.1305,17.34,17.1305,17.2307,180700.0
2010-03-01 10:00:00,18.92,18.97,18.89,18.94,156200.0,17.2307,17.2762,17.2034,17.2489,156200.0
2010-03-01 10:30:00,18.94,18.99,18.86,18.87,303400.0,17.2489,17.2945,17.1761,17.1852,303400.0
2010-03-01 11:00:00,18.87,18.91,18.83,18.9,205800.0,17.1852,17.2216,17.1487,17.2125,205800.0
2010-03-01 11:30:00,18.9,18.96,18.85,18.95,111200.0,17.2125,17.2671,17.167,17.258,111200.0
2010-03-01 12:00:00,18.96,19.01,18.91,18.97,194200.0,17.2671,17.3127,17.2216,17.2762,194200.0
2010-03-01 12:30:00,18.97,19.05,18.97,18.99,96400.0,17.2762,17.3491,17.2762,17.2945,96400.0
2010-03-01 13:00:00,19.0,19.03,18.95,18.97,95900.0,17.3036,17.3309,17.258,17.2762,95900.0
2010-03-01 13:30:00,18.96,19.02,18.96,19.01,106100.0,17.2671,17.3218,17.2671,17.3127,106100.0
2010-03-01 14:00:00,19.01,19.07,19.01,19.05,161300.0,17.3127,17.3673,17.3127,17.3491,161300.0
2010-03-01 14:30:00,19.04,19.05,18.94,18.96,135200.0,17.34,17.3491,17.2489,17.2671,135200.0
2010-03-01 15:00:00,18.96,18.98,18.91,18.96,210400.0,17.2671,17.2854,17.2216,17.2671,210400.0
2010-03-01 15:30:00,18.96,19.04,18.95,18.99,431800.0,17.2671,17.34,17.258,17.2945,431800.0
2010-03-02 09:30:00,19.1,19.26,18.92,19.01,305000.0,17.3946,17.5404,17.2307,17.3127,305000.0
2010-03-02 10:00:00,19.01,19.08,18.91,18.93,180600.0,17.3127,17.3764,17.2216,17.2398,180600.0
2010-03-02 10:30:00,18.93,19.06,18.89,19.03,147400.0,17.2398,17.3582,17.2034,17.3309,147400.0
2010-03-02 11:00:00,19.03,19.05,18.98,19.0,195800.0,17.3309,17.3491,17.2854,17.3036,195800.0
2010-03-02 11:30:00,18.99,19.03,18.97,18.97,164800.0,17.2945,17.3309,17.2762,17.2762,164800.0
2010-03-02 12:00:00,18.97,18.97,18.92,18.94,109200.0,17.2762,17.2762,17.2307,17.2489,109200.0
2010-03-02 12:30:00,18.94,18.95,18.91,18.91,81500.0,17.2489,17.258,17.2216,17.2216,81500.0
2010-03-02 13:00:00,18.92,18.94,18.85,18.86,114800.0,17.2307,17.2489,17.167,17.1761,114800.0
2010-03-02 13:30:00,18.86,18.92,18.85,18.91,108300.0,17.1761,17.2307,17.167,17.2216,108300.0
2010-03-02 14:00:00,18.91,18.95,18.91,18.94,107800.0,17.2216,17.258,17.2216,17.2489,107800.0
2010-03-02 14:30:00,18.95,18.97,18.91,18.91,90700.0,17.258,17.2762,17.2216,17.2216,90700.0
2010-03-02 15:00:00,18.92,18.97,18.88,18.9,145700.0,17.2307,17.2762,17.1943,17.2125,145700.0
2010-03-02 15:30:00,18.9,18.95,18.86,18.93,288800.0,17.2125,17.258,17.1761,17.2398,288800.0
2010-03-03 09:30:00,19.06,19.16,18.93,18.94,169300.0,17.3582,17.4493,17.2398,17.2489,169300.0
2010-03-03 10:00:00,18.94,19.1,18.93,19.08,79500.0,17.2489,17.3946,17.2398,17.3764,79500.0
2010-03-03 10:30:00,19.07,19.5,19.07,19.42,612400.0,17.3673,17.7589,17.3673,17.6861,612400.0
2010-03-03 11:00:00,19.41,19.5,19.36,19.37,312300.0,17.677,17.7589,17.6314,17.6405,312300.0
2010-03-03 11:30:00,19.38,19.42,19.34,19.37,141300.0,17.6496,17.6861,17.6132,17.6405,141300.0
2010-03-03 12:00:00,19.38,19.38,19.32,19.35,153700.0,17.6496,17.6496,17.595,17.6223,153700.0
2010-03-03 12:30:00,19.36,19.39,19.35,19.39,66600.0,17.6314,17.6587,17.6223,17.6587,66600.0
2010-03-03 13:00:00,19.39,19.43,19.36,19.41,98500.0,17.6587,17.6952,17.6314,17.677,98500.0
2010-03-03 13:30:00,19.41,19.44,19.39,19.44,106800.0,17.677,17.7043,17.6587,17.7043,106800.0
2010-03-03 14:00:00,19.44,19.46,19.31,19.34,240200.0,17.7043,17.7225,17.5859,17.6132,240200.0
2010-03-03 14:30:00,19.34,19.35,19.17,19.3,440100.0,17.6132,17.6223,17.4584,17.5768,440100.0
2010-03-03 15:00:00,19.29,19.31,19.27,19.28,368100.0,17.5677,17.5859,17.5495,17.5586,368100.0
2010-03-03 15:30:00,19.28,19.4,19.28,19.34,545600.0,17.5586,17.6679,17.5586,17.6132,545600.0
2010-03-04 09:30:00,19.33,19.54,19.24,19.54,192700.0,17.6041,17.7954,17.5221,17.7954,192700.0
2010-03-04 10:00:00,19.53,19.53,19.29,19.36,257100.0,17.7862,17.7862,17.5677,17.6314,257100.0
2010-03-04 10:30:00,19.36,19.37,19.13,19.15,424100.0,17.6314,17.6405,17.422,17.4402,424100.0
2010-03-04 11:00:00,19.15,19.2,19.06,19.15,220300.0,17.4402,17.4857,17.3582,17.4402,220300.0
2010-03-04 11:30:00,19.15,19.17,19.09,19.12,140500.0,17.4402,17.4584,17.3855,17.4129,140500.0
2010-03-04 12:00:00,19.12,19.13,19.07,19.07,139900.0,17.4129,17.422,17.3673,17.3673,139900.0
2010-03-04 12:30:00,19.07,19.09,19.0,19.04,186700.0,17.3673,17.3855,17.3036,17.34,186700.0
2010-03-04 13:00:00,19.04,19.09,19.03,19.09,93100.0,17.34,17.3855,17.3309,17.3855,93100.0
2010-03-04 13:30:00,19.08,19.09,19.05,19.07,111800.0,17.3764,17.3855,17.3491,17.3673,111800.0
2010-03-04 14:00:00,19.07,19.07,19.03,19.05,60500.0,17.3673,17.3673,17.3309,17.3491,60500.0
2010-03-04 14:30:00,19.05,19.09,19.04,19.07,100200.0,17.3491,17.3855,17.34,17.3673,100200.0
2010-03-04 15:00:00,19.08,19.11,19.06,19.11,129500.0,17.3764,17.4037,17.3582,17.4037,129500.0
2010-03-04 15:30:00,19.1,19.2,19.1,19.17,347700.0,17.3946,17.4857,17.3946,17.4584,347700.0
2010-03-05 09:30:00,19.22,19.52,19.22,19.51,245800.0,17.5039,17.7771,17.5039,17.768,245800.0
2010-03-05 10:00:00,19.52,19.59,19.47,19.57,196200.0,17.7771,17.8409,17.7316,17.8227,196200.0
2010-03-05 10:30:00,19.57,19.58,19.47,19.49,94500.0,17.8227,17.8318,17.7316,17.7498,94500.0
2010-03-05 11:00:00,19.5,19.57,19.5,19.54,86100.0,17.7589,17.8227,17.7589,17.7954,86100.0
2010-03-05 11:30:00,19.53,19.53,19.46,19.47,106000.0,17.7862,17.7862,17.7225,17.7316,106000.0
2010-03-05 12:00:00,19.46,19.5,19.43,19.47,79100.0,17.7225,17.7589,17.6952,17.7316,79100.0
2010-03-05 12:30:00,19.46,19.49,19.43,19.47,47600.0,17.7225,17.7498,17.6952,17.7316,47600.0
2010-03-05 13:00:00,19.47,19.49,19.44,19.48,167200.0,17.7316,17.7498,17.7043,17.7407,167200.0
2010-03-05 13:30:00,19.49,19.49,19.48,19.48,36900.0,17.7498,17.7498,17.7407,17.7407,36900.0
2010-03-05 14:00:00,19.49,19.5,19.48,19.5,72800.0,17.7498,17.7589,17.7407,17.7589,72800.0
2010-03-05 14:30:00,19.5,19.57,19.49,19.49,184800.0,17.7589,17.8227,17.7498,17.7498,184800.0
2010-03-05 15:00:00,19.5,19.57,19.49,19.52,221900.0,17.7589,17.8227,17.7498,17.7771,221900.0
2010-03-05 15:30:00,19.52,19.57,19.49,19.53,481200.0,17.7771,17.8227,17.7498,17.7862,481200.0
2010-03-08 09:30:00,19.56,19.73,19.56,19.67,132700.0,17.8136,17.9684,17.8136,17.9137,132700.0
2010-03-08 10:00:00,19.68,19.78,19.64,19.73,124100.0,17.9229,18.0139,17.8864,17.9684,124100.0
2010-03-08 10:30:00,19.73,19.78,19.7,19.77,132400.0,17.9684,18.0139,17.9411,18.0048,132400.0
2010-03-08 11:00:00,19.78,19.78,19.67,19.69,103000.0,18.0139,18.0139,17.9137,17.932,103000.0
2010-03-08 11:30:00,19.69,19.74,19.68,19.74,77400.0,17.932,17.9775,17.9229,17.9775,77400.0
2010-03-08 12:00:00,19.73,19.82,19.73,19.8,131100.0,17.9684,18.0504,17.9684,18.0321,131100.0
2010-03-08 12:30:00,19.8,19.81,19.75,19.8,60600.0,18.0321,18.0412,17.9866,18.0321,60600.0
2010-03-08 13:00:00,19.8,19.83,19.78,19.78,74700.0,18.0321,18.0595,18.0139,18.0139,74700.0
2010-03-08 13:30:00,19.79,19.8,19.78,19.79,43400.0,18.023,18.0321,18.0139,18.023,43400.0
2010-03-08 14:00:00,19.8,19.8,19.73,19.77,84300.0,18.0321,18.0321,17.9684,18.0048,84300.0
2010-03-08 14:30:00,19.77,19.79,19.74,19.75,52800.0,18.0048,18.023,17.9775,17.9866,52800.0
2010-03-08 15:00:00,19.74,19.75,19.71,19.73,89400.0,17.9775,17.9866,17.9502,17.9684,89400.0
2010-03-08 15:30:00,19.72,19.8,19.72,19.75,518800.0,17.9593,18.0321,17.9593,17.9866,518800.0
2010-03-09 09:30:00,19.72,19.74,19.62,19.69,268700.0,17.9593,17.9775,17.8682,17.932,268700.0
2010-03-09 10:00:00,19.7,19.74,19.68,19.7,479600.0,17.9411,17.9775,17.9229,17.9411,479600.0
2010-03-09 10:30:00,19.7,19.81,19.7,19.81,337500.0,17.9411,18.0412,17.9411,18.0412,337500.0
2010-03-09 11:00:00,19.81,19.9,19.8,19.89,257700.0,18.0412,18.1232,18.0321,18.1141,257700.0
2010-03-09 11:30:00,19.9,20.05,19.89,19.97,406700.0,18.1232,18.2598,18.1141,18.187,406700.0
2010-03-09 12:00:00,19.97,20.23,19.95,20.19,475800.0,18.187,18.4237,18.1687,18.3873,475800.0
2010-03-09 12:30:00,20.2,20.25,20.15,20.24,347900.0,18.3964,18.442,18.3509,18.4329,347900.0
2010-03-09 13:00:00,20.24,20.31,20.18,20.31,392400.0,18.4329,18.4966,18.3782,18.4966,392400.0
2010-03-09 13:30:00,20.31,20.32,20.22,20.26,319600.0,18.4966,18.5057,18.4146,18.4511,319600.0
2010-03-09 14:00:00,20.25,20.31,20.21,20.3,407900.0,18.442,18.4966,18.4055,18.4875,407900.0
2010-03-09 14:30:00,20.3,20.37,20.26,20.28,554700.0,18.4875,18.5512,18.4511,18.4693,554700.0
2010-03-09 15:00:00,20.29,20.31,20.14,20.16,874700.0,18.4784,18.4966,18.3418,18.36,874700.0
2010-03-09 15:30:00,20.15,20.2,20.13,20.14,859300.0,18.3509,18.3964,18.3327,18.3418,859300.0
2010-03-10 09:30:00,20.07,20.34,20.02,20.26,278500.0,18.278,18.5239,18.2325,18.4511,278500.0
2010-03-10 10:00:00,20.27,20.34,20.23,20.33,268400.0,18.4602,18.5239,18.4237,18.5148,268400.0
2010-03-10 10:30:00,20.33,20.45,20.33,20.44,220200.0,18.5148,18.6241,18.5148,18.615,220200.0
2010-03-10 11:00:00,20.44,20.53,20.35,20.35,410100.0,18.615,18.697,18.533,18.533,410100.0
2010-03-10 11:30:00,20.35,20.42,20.3,20.33,280500.0,18.533,18.5968,18.4875,18.5148,280500.0
2010-03-10 12:00:00,20.33,20.33,20.17,20.18,159700.0,18.5148,18.5148,18.3691,18.3782,159700.0
2010-03-10 12:30:00,20.18,20.18,20.09,20.16,193100.0,18.3782,18.3782,18.2962,18.36,193100.0
2010-03-10 13:00:00,20.17,20.17,20.08,20.09,136500.0,18.3691,18.3691,18.2871,18.2962,136500.0
2010-03-10 13:30:00,20.1,20.12,20.07,20.09,70400.0,18.3054,18.3236,18.278,18.2962,70400.0
2010-03-10 14:00:00,20.1,20.25,20.09,20.21,192700.0,18.3054,18.442,18.2962,18.4055,192700.0
2010-03-10 14:30:00,20.21,20.22,20.12,20.13,141100.0,18.4055,18.4146,18.3236,18.3327,141100.0
2010-03-10 15:00:00,20.13,20.19,20.12,20.13,124000.0,18.3327,18.3873,18.3236,18.3327,124000.0
2010-03-10 15:30:00,20.13,20.23,20.12,20.2,320900.0,18.3327,18.4237,18.3236,18.3964,320900.0
2010-03-11 09:30:00,20.14,20.2,19.93,19.95,328600.0,18.3418,18.3964,18.1505,18.1687,328600.0
2010-03-11 10:00:00,19.95,20.01,19.9,19.98,239400.0,18.1687,18.2234,18.1232,18.1961,239400.0
2010-03-11 10:30:00,19.97,20.19,19.97,20.17,217600.0,18.187,18.3873,18.187,18.3691,217600.0
2010-03-11 11:00:00,20.15,20.18,20.0,20.1,361500.0,18.3509,18.3782,18.2143,18.3054,361500.0
2010-03-11 11:30:00,20.1,20.1,19.97,20.01,107800.0,18.3054,18.3054,18.187,18.2234,107800.0
2010-03-11 12:00:00,20.02,20.02,19.93,19.93,129300.0,18.2325,18.2325,18.1505,18.1505,129300.0
2010-03-11 12:30:00,19.93,19.99,19.93,19.98,80500.0,18.1505,18.2052,18.1505,18.1961,80500.0
2010-03-11 13:00:00,19.99,20.02,19.93,19.98,99800.0,18.2052,18.2325,18.1505,18.1961,99800.0
2010-03-11 13:30:00,19.98,19.99,19.91,19.91,61100.0,18.1961,18.2052,18.1323,18.1323,61100.0
2010-03-11 14:00:00,19.92,19.95,19.89,19.92,115300.0,18.1414,18.1687,18.1141,18.1414,115300.0
2010-03-11 14:30:00,19.92,19.97,19.88,19.93,86400.0,18.1414,18.187,18.105,18.1505,86400.0
2010-03-11 15:00:00,19.93,20.05,19.92,20.03,182900.0,18.1505,18.2598,18.1414,18.2416,182900.0
2010-03-11 15:30:00,20.03,20.08,20.0,20.08,254900.0,18.2416,18.2871,18.2143,18.2871,254900.0
2010-03-12 09:30:00,20.21,20.25,20.02,20.14,190800.0,18.4055,18.442,18.2325,18.3418,190800.0
2010-03-12 10:00:00,20.14,20.14,19.92,20.03,314200.0,18.3418,18.3418,18.1414,18.2416,314200.0
2010-03-12 10:30:00,20.04,20.07,19.97,19.97,137200.0,18.2507,18.278,18.187,18.187,137200.0
2010-03-12 11:00:00,19.97,20.0,19.92,19.94,153300.0,18.187,18.2143,18.1414,18.1596,153300.0
2010-03-12 11:30:00,19.96,20.02,19.94,20.0,233500.0,18.1779,18.2325,18.1596,18.2143,233500.0
2010-03-12 12:00:00,20.0,20.1,20.0,20.05,114600.0,18.2143,18.3054,18.2143,18.2598,114600.0
2010-03-12 12:30:00,20.05,20.09,20.0,20.07,86100.0,18.2598,18.2962,18.2143,18.278,86100.0
2010-03-12 13:00:00,20.08,20.09,20.04,20.05,32900.0,18.2871,18.2962,18.2507,18.2598,32900.0
2010-03-12 13:30:00,20.04,20.05,19.99,20.04,64300.0,18.2507,18.2598,18.2052,18.2507,64300.0
2010-03-12 14:00:00,20.04,20.04,19.96,19.97,66600.0,18.2507,18.2507,18.1779,18.187,66600.0
2010-03-12 14:30:00,19.97,19.97,19.91,19.91,124000.0,18.187,18.187,18.1323,18.1323,124000.0
2010-03-12 15:00:00,19.92,19.92,19.85,19.85,130800.0,18.1414,18.1414,18.0777,18.0777,130800.0
2010-03-12 15:30:00,19.85,19.89,19.82,19.89,288100.0,18.0777,18.1141,18.0504,18.1141,288100.0
2010-03-15 09:30:00,19.88,19.94,19.73,19.75,180100.0,18.105,18.1596,17.9684,17.9866,180100.0
2010-03-15 10:00:00,19.75,19.93,19.72,19.87,132300.0,17.9866,18.1505,17.9593,18.0959,132300.0
2010-03-15 10:30:00,19.87,19.91,19.74,19.81,102100.0,18.0959,18.1323,17.9775,18.0412,102100.0
2010-03-15 11:00:00,19.82,19.84,19.66,19.67,97500.0,18.0504,18.0686,17.9046,17.9137,97500.0
2010-03-15 11:30:00,19.67,19.69,19.59,19.6,137200.0,17.9137,17.932,17.8409,17.85,137200.0
2010-03-15 12:00:00,19.6,19.63,19.54,19.63,110700.0,17.85,17.8773,17.7954,17.8773,110700.0
2010-03-15 12:30:00,19.63,19.64,19.6,19.63,76200.0,17.8773,17.8864,17.85,17.8773,76200.0
2010-03-15 13:00:00,19.63,19.63,19.59,19.61,78800.0,17.8773,17.8773,17.8409,17.8591,78800.0
2010-03-15 13:30:00,19.61,19.62,19.59,19.6,36100.0,17.8591,17.8682,17.8409,17.85,36100.0
2010-03-15 14:00:00,19.6,19.6,19.56,19.56,40300.0,17.85,17.85,17.8136,17.8136,40300.0
2010-03-15 14:30:00,19.56,19.63,19.53,19.63,98500.0,17.8136,17.8773,17.7862,17.8773,98500.0
2010-03-15 15:00:00,19.63,19.78,19.62,19.78,268600.0,17.8773,18.0139,17.8682,18.0139,268600.0
2010-03-15 15:30:00,19.78,19.84,19.75,19.8,335100.0,18.0139,18.0686,17.9866,18.0321,335100.0
2010-03-16 09:30:00,19.81,20.05,19.79,19.92,219200.0,18.0412,18.2598,18.023,18.1414,219200.0
2010-03-16 10:00:00,19.92,19.93,19.8,19.82,134600.0,18.1414,18.1505,18.0321,18.0504,134600.0
2010-03-16 10:30:00,19.83,20.08,19.8,20.08,194100.0,18.0595,18.2871,18.0321,18.2871,194100.0
2010-03-16 11:00:00,20.08,20.23,20.04,20.2,350800.0,18.2871,18.4237,18.2507,18.3964,350800.0
2010-03-16 11:30:00,20.2,20.24,20.19,20.24,145600.0,18.3964,18.4329,18.3873,18.4329,145600.0
2010-03-16 12:00:00,20.23,20.27,20.19,20.22,154000.0,18.4237,18.4602,18.3873,18.4146,154000.0
2010-03-16 12:30:00,20.22,20.25,20.2,20.22,163900.0,18.4146,18.442,18.3964,18.4146,163900.0
2010-03-16 13:00:00,20.21,20.23,20.2,20.22,92000.0,18.4055,18.4237,18.3964,18.4146,92000.0
2010-03-16 13:30:00,20.23,20.27,20.22,20.25,142800.0,18.4237,18.4602,18.4146,18.442,142800.0
2010-03-16 14:00:00,20.24,20.37,20.2,20.36,209600.0,18.4329,18.5512,18.3964,18.5421,209600.0
2010-03-16 14:30:00,20.36,20.38,20.23,20.34,338400.0,18.5421,18.5604,18.4237,18.5239,338400.0
2010-03-16 15:00:00,20.34,20.5,20.31,20.48,492400.0,18.5239,18.6696,18.4966,18.6514,492400.0
2010-03-16 15:30:00,20.47,20.52,20.44,20.46,944300.0,18.6423,18.6879,18.615,18.6332,944300.0
2010-03-17 09:30:00,20.5,20.69,20.43,20.63,277500.0,18.6696,18.8427,18.6059,18.788,277500.0
2010-03-17 10:00:00,20.62,20.65,20.47,20.49,147200.0,18.7789,18.8062,18.6423,18.6605,147200.0
2010-03-17 10:30:00,20.49,20.51,20.44,20.5,143400.0,18.6605,18.6787,18.615,18.6696,143400.0
2010-03-17 11:00:00,20.51,20.6,20.48,20.52,164400.0,18.6787,18.7607,18.6514,18.6879,164400.0
2010-03-17 11:30:00,20.52,20.54,20.45,20.46,191300.0,18.6879,18.7061,18.6241,18.6332,191300.0
2010-03-17 12:00:00,20.46,20.47,20.37,20.38,255300.0,18.6332,18.6423,18.5512,18.5604,255300.0
2010-03-17 12:30:00,20.38,20.42,20.33,20.35,175600.0,18.5604,18.5968,18.5148,18.533,175600.0
2010-03-17 13:00:00,20.36,20.5,20.35,20.5,106800.0,18.5421,18.6696,18.533,18.6696,106800.0
2010-03-17 13:30:00,20.5,20.58,20.45,20.45,178800.0,18.6696,18.7425,18.6241,18.6241,178800.0
2010-03-17 14:00:00,20.45,20.55,20.41,20.5,163200.0,18.6241,18.7152,18.5877,18.6696,163200.0
2010-03-17 14:30:00,20.5,20.53,20.41,20.41,146300.0,18.6696,18.697,18.5877,18.5877,146300.0
2010-03-17 15:00:00,20.41,20.45,20.26,20.28,295300.0,18.5877,18.6241,18.4511,18.4693,295300.0
2010-03-17 15:30:00,20.28,20.33,20.25,20.26,512900.0,18.4693,18.5148,18.442,18.4511,512900.0
2010-03-18 09:30:00,20.23,20.44,20.23,20.38,104400.0,18.4237,18.615,18.4237,18.5604,104400.0
2010-03-18 10:00:00,20.39,20.46,20.32,20.41,132400.0,18.5695,18.6332,18.5057,18.5877,132400.0
2010-03-18 10:30:00,20.41,20.44,20.37,20.41,69000.0,18.5877,18.615,18.5512,18.5877,69000.0
2010-03-18 11:00:00,20.41,20.43,20.31,20.31,70300.0,18.5877,18.6059,18.4966,18.4966,70300.0
2010-03-18 11:30:00,20.32,20.32,20.25,20.25,88700.0,18.5057,18.5057,18.442,18.442,88700.0
2010-03-18 12:00:00,20.26,20.3,20.24,20.27,174000.0,18.4511,18.4875,18.4329,18.4602,174000.0
2010-03-18 12:30:00,20.27,20.27,20.25,20.26,70700.0,18.4602,18.4602,18.442,18.4511,70700.0
2010-03-18 13:00:00,20.26,20.27,20.25,20.27,45800.0,18.4511,18.4602,18.442,18.4602,45800.0
2010-03-18 13:30:00,20.27,20.28,20.27,20.28,31100.0,18.4602,18.4693,18.4602,18.4693,31100.0
2010-03-18 14:00:00,20.28,20.32,20.25,20.25,167900.0,18.4693,18.5057,18.442,18.442,167900.0
2010-03-18 14:30:00,20.26,20.27,20.25,20.27,131400.0,18.4511,18.4602,18.442,18.4602,131400.0
2010-03-18 15:00:00,20.27,20.31,20.25,20.3,145800.0,18.4602,18.4966,18.442,18.4875,145800.0
2010-03-18 15:30:00,20.3,20.32,20.27,20.31,329500.0,18.4875,18.5057,18.4602,18.4966,329500.0
2010-03-19 09:30:00,20.41,20.57,20.25,20.29,515000.0,18.5877,18.7334,18.442,18.4784,515000.0
2010-03-19 10:00:00,20.29,20.35,20.22,20.27,513400.0,18.4784,18.533,18.4146,18.4602,513400.0
2010-03-19 10:30:00,20.26,20.28,20.25,20.26,288800.0,18.4511,18.4693,18.442,18.4511,288800.0
2010-03-19 11:00:00,20.25,20.29,20.22,20.29,265700.0,18.442,18.4784,18.4146,18.4784,265700.0
2010-03-19 11:30:00,20.28,20.29,20.25,20.26,174000.0,18.4693,18.4784,18.442,18.4511,174000.0
2010-03-19 12:00:00,20.26,20.28,20.25,20.27,95100.0,18.4511,18.4693,18.442,18.4602,95100.0
2010-03-19 12:30:00,20.27,20.28,20.25,20.25,121000.0,18.4602,18.4693,18.442,18.442,121000.0
2010-03-19 13:00:00,20.26,20.27,20.25,20.27,85000.0,18.4511,18.4602,18.442,18.4602,85000.0
2010-03-19 13:30:00,20.27,20.27,20.25,20.26,159300.0,18.4602,18.4602,18.442,18.4511,159300.0
2010-03-19 14:00:00,20.25,20.26,20.25,20.26,97500.0,18.442,18.4511,18.442,18.4511,97500.0
2010-03-19 14:30:00,20.25,20.28,20.23,20.25,300800.0,18.442,18.4693,18.4237,18.442,300800.0
2010-03-19 15:00:00,20.25,20.26,20.24,20.25,148600.0,18.442,18.4511,18.4329,18.442,148600.0
2010-03-19 15:30:00,20.25,20.27,20.23,20.25,769200.0,18.442,18.4602,18.4237,18.442,769200.0
2010-03-22 09:30:00,20.07,20.32,20.02,20.25,377600.0,18.278,18.5057,18.2325,18.442,377600.0
2010-03-22 10:00:00,20.25,20.31,20.15,20.3,256600.0,18.442,18.4966,18.3509,18.4875,256600.0
2010-03-22 10:30:00,20.3,20.49,20.3,20.48,191300.0,18.4875,18.6605,18.4875,18.6514,191300.0
2010-03-22 11:00:00,20.48,20.5,20.43,20.43,105700.0,18.6514,18.6696,18.6059,18.6059,105700.0
2010-03-22 11:30:00,20.42,20.46,20.35,20.4,131000.0,18.5968,18.6332,18.533,18.5786,131000.0
2010-03-22 12:00:00,20.41,20.41,20.3,20.3,79100.0,18.5877,18.5877,18.4875,18.4875,79100.0
2010-03-22 12:30:00,20.3,20.41,20.26,20.4,107900.0,18.4875,18.5877,18.4511,18.5786,107900.0
2010-03-22 13:00:00,20.4,20.44,20.36,20.38,77200.0,18.5786,18.615,18.5421,18.5604,77200.0
2010-03-22 13:30:00,20.38,20.4,20.31,20.32,69400.0,18.5604,18.5786,18.4966,18.5057,69400.0
2010-03-22 14:00:00,20.31,20.37,20.28,20.33,111200.0,18.4966,18.5512,18.4693,18.5148,111200.0
2010-03-22 14:30:00,20.35,20.4,20.34,20.36,128900.0,18.533,18.5786,18.5239,18.5421,128900.0
2010-03-22 15:00:00,20.35,20.37,20.3,20.31,161100.0,18.533,18.5512,18.4875,18.4966,161100.0
2010-03-22 15:30:00,20.31,20.36,20.29,20.33,444300.0,18.4966,18.5421,18.4784,18.5148,444300.0
2010-03-23 09:30:00,20.34,20.49,20.25,20.34,206200.0,18.5239,18.6605,18.442,18.5239,206200.0
2010-03-23 10:00:00,20.33,20.45,20.25,20.4,255100.0,18.5148,18.6241,18.442,18.5786,255100.0
2010-03-23 10:30:00,20.41,20.41,20.25,20.26,95200.0,18.5877,18.5877,18.442,18.4511,95200.0
2010-03-23 11:00:00,20.25,20.3,20.21,20.26,259000.0,18.442,18.4875,18.4055,18.4511,259000.0
2010-03-23 11:30:00,20.26,20.28,20.23,20.26,188900.0,18.4511,18.4693,18.4237,18.4511,188900.0
2010-03-23 12:00:00,20.25,20.26,20.24,20.25,96300.0,18.442,18.4511,18.4329,18.442,96300.0
2010-03-23 12:30:00,20.25,20.26,20.24,20.25,100600.0,18.442,18.4511,18.4329,18.442,100600.0
2010-03-23 13:00:00,20.25,20.3,20.25,20.28,68800.0,18.442,18.4875,18.442,18.4693,68800.0
2010-03-23 13:30:00,20.28,20.28,20.24,20.25,97800.0,18.4693,18.4693,18.4329,18.442,97800.0
2010-03-23 14:00:00,20.24,20.28,20.23,20.28,100100.0,18.4329,18.4693,18.4237,18.4693,100100.0
2010-03-23 14:30:00,20.27,20.31,20.25,20.3,87100.0,18.4602,18.4966,18.442,18.4875,87100.0
2010-03-23 15:00:00,20.3,20.44,20.3,20.42,175900.0,18.4875,18.615,18.4875,18.5968,175900.0
2010-03-23 15:30:00,20.42,20.48,20.42,20.45,233000.0,18.5968,18.6514,18.5968,18.6241,233000.0
2010-03-24 09:30:00,20.57,20.92,20.57,20.69,321200.0,18.7334,19.0521,18.7334,18.8427,321200.0
2010-03-24 10:00:00,20.69,20.87,20.56,20.8,374400.0,18.8427,19.0066,18.7243,18.9429,374400.0
2010-03-24 10:30:00,20.8,20.87,20.74,20.74,312900.0,18.9429,19.0066,18.8882,18.8882,312900.0
2010-03-24 11:00:00,20.74,20.82,20.59,20.73,408900.0,18.8882,18.9611,18.7516,18.8791,408900.0
2010-03-24 11:30:00,20.73,20.79,20.7,20.79,130100.0,18.8791,18.9337,18.8518,18.9337,130100.0
2010-03-24 12:00:00,20.79,20.82,20.75,20.77,159800.0,18.9337,18.9611,18.8973,18.9155,159800.0
2010-03-24 12:30:00,20.76,20.92,20.76,20.92,213600.0,18.9064,19.0521,18.9064,19.0521,213600.0
2010-03-24 13:00:00,20.92,20.92,20.62,20.74,234600.0,19.0521,19.0521,18.7789,18.8882,234600.0
2010-03-24 13:30:00,20.74,20.76,20.65,20.7,154500.0,18.8882,18.9064,18.8062,18.8518,154500.0
2010-03-24 14:00:00,20.7,20.74,20.66,20.69,128800.0,18.8518,18.8882,18.8154,18.8427,128800.0
2010-03-24 14:30:00,20.69,20.72,20.59,20.61,114000.0,18.8427,18.87,18.7516,18.7698,114000.0
2010-03-24 15:00:00,20.61,20.64,20.56,20.58,158400.0,18.7698,18.7971,18.7243,18.7425,158400.0
2010-03-24 15:30:00,20.58,20.68,20.57,20.62,283400.0,18.7425,18.8336,18.7334,18.7789,283400.0
2010-03-25 09:30:00,20.78,21.05,20.77,20.99,369600.0,18.9246,19.1705,18.9155,19.1159,369600.0
2010-03-25 10:00:00,20.99,21.08,20.9,20.92,254900.0,19.1159,19.1979,19.0339,19.0521,254900.0
2010-03-25 10:30:00,20.92,21.13,20.92,21.09,223800.0,19.0521,19.2434,19.0521,19.207,223800.0
2010-03-25 11:00:00,21.09,21.2,21.01,21.16,207000.0,19.207,19.3071,19.1341,19.2707,207000.0
2010-03-25 11:30:00,21.17,21.22,21.15,21.22,126300.0,19.2798,19.3254,19.2616,19.3254,126300.0
2010-03-25 12:00:00,21.21,21.25,21.2,21.21,154400.0,19.3162,19.3527,19.3071,19.3162,154400.0
2010-03-25 12:30:00,21.2,21.21,21.16,21.16,116700.0,19.3071,19.3162,19.2707,19.2707,116700.0
2010-03-25 13:00:00,21.16,21.22,21.13,21.13,177000.0,19.2707,19.3254,19.2434,19.2434,177000.0
2010-03-25 13:30:00,21.13,21.13,20.91,20.92,225900.0,19.2434,19.2434,19.043,19.0521,225900.0
2010-03-25 14:00:00,20.91,20.97,20.85,20.85,111700.0,19.043,19.0977,18.9884,18.9884,111700.0
2010-03-25 14:30:00,20.85,20.9,20.79,20.82,200100.0,18.9884,19.0339,18.9337,18.9611,200100.0
2010-03-25 15:00:00,20.81,20.91,20.81,20.86,127900.0,18.952,19.043,18.952,18.9975,127900.0
2010-03-25 15:30:00,20.87,20.88,20.71,20.72,411100.0,19.0066,19.0157,18.8609,18.87,411100.0
2010-03-26 09:30:00,20.71,21.07,20.71,20.92,367400.0,18.8609,19.1887,18.8609,19.0521,367400.0
2010-03-26 10:00:00,20.92,21.19,20.92,21.05,249200.0,19.0521,19.298,19.0521,19.1705,249200.0
2010-03-26 10:30:00,21.05,21.18,21.04,21.18,418500.0,19.1705,19.2889,19.1614,19.2889,418500.0
2010-03-26 11:00:00,21.17,21.37,21.17,21.28,403500.0,19.2798,19.462,19.2798,19.38,403500.0
2010-03-26 11:30:00,21.27,21.36,21.24,21.36,226600.0,19.3709,19.4529,19.3436,19.4529,226600.0
2010-03-26 12:00:00,21.36,21.39,21.24,21.24,252200.0,19.4529,19.4802,19.3436,19.3436,252200.0
2010-03-26 12:30:00,21.25,21.25,21.13,21.16,252900.0,19.3527,19.3527,19.2434,19.2707,252900.0
2010-03-26 13:00:00,21.17,21.17,21.02,21.13,261900.0,19.2798,19.2798,19.1432,19.2434,261900.0
2010-03-26 13:30:00,21.12,21.14,21.0,21.01,167800.0,19.2343,19.2525,19.125,19.1341,167800.0
2010-03-26 14:00:00,21.0,21.13,20.95,21.13,308200.0,19.125,19.2434,19.0795,19.2434,308200.0
2010-03-26 14:30:00,21.12,21.16,21.08,21.11,167700.0,19.2343,19.2707,19.1979,19.2252,167700.0
2010-03-26 15:00:00,21.11,21.16,21.09,21.16,223000.0,19.2252,19.2707,19.207,19.2707,223000.0
2010-03-26 15:30:00,21.15,21.3,21.13,21.28,675400.0,19.2616,19.3982,19.2434,19.38,675400.0
2010-03-29 09:30:00,21.38,21.39,21.01,21.01,269000.0,19.4711,19.4802,19.1341,19.1341,269000.0
2010-03-29 10:00:00,21.01,21.14,20.9,21.12,445700.0,19.1341,19.2525,19.0339,19.2343,445700.0
2010-03-29 10:30:00,21.11,21.14,20.99,21.06,395000.0,19.2252,19.2525,19.1159,19.1796,395000.0
2010-03-29 11:00:00,21.05,21.18,21.04,21.12,333700.0,19.1705,19.2889,19.1614,19.2343,333700.0
2010-03-29 11:30:00,21.12,21.13,21.03,21.05,274700.0,19.2343,19.2434,19.1523,19.1705,274700.0
2010-03-29 12:00:00,21.06,21.11,21.05,21.1,205300.0,19.1796,19.2252,19.1705,19.2161,205300.0
2010-03-29 12:30:00,21.09,21.11,21.0,21.01,163700.0,19.207,19.2252,19.125,19.1341,163700.0
2010-03-29 13:00:00,21.01,21.06,21.0,21.03,161800.0,19.1341,19.1796,19.125,19.1523,161800.0
2010-03-29 13:30:00,21.03,21.05,21.0,21.05,213200.0,19.1523,19.1705,19.125,19.1705,213200.0
2010-03-29 14:00:00,21.04,21.05,20.88,20.9,309200.0,19.1614,19.1705,19.0157,19.0339,309200.0
2010-03-29 14:30:00,20.9,20.95,20.88,20.94,121700.0,19.0339,19.0795,19.0157,19.0704,121700.0
2010-03-29 15:00:00,20.95,21.06,20.93,21.03,205700.0,19.0795,19.1796,19.0612,19.1523,205700.0
2010-03-29 15:30:00,21.03,21.1,21.02,21.07,432000.0,19.1523,19.2161,19.1432,19.1887,432000.0
2010-03-30 09:30:00,21.04,21.25,20.99,21.22,234800.0,19.1614,19.3527,19.1159,19.3254,234800.0
2010-03-30 10:00:00,21.23,21.36,21.19,21.25,232300.0,19.3345,19.4529,19.298,19.3527,232300.0
2010-03-30 10:30:00,21.25,21.26,21.12,21.13,174000.0,19.3527,19.3618,19.2343,19.2434,174000.0
2010-03-30 11:00:00,21.11,21.11,20.96,21.03,412200.0,19.2252,19.2252,19.0886,19.1523,412200.0
2010-03-30 11:30:00,21.04,21.06,20.97,20.99,107300.0,19.1614,19.1796,19.0977,19.1159,107300.0
2010-03-30 12:00:00,20.98,21.05,20.98,21.03,137900.0,19.1068,19.1705,19.1068,19.1523,137900.0
2010-03-30 12:30:00,21.03,21.07,21.0,21.05,130200.0,19.1523,19.1887,19.125,19.1705,130200.0
2010-03-30 13:00:00,21.05,21.06,20.98,21.02,148300.0,19.1705,19.1796,19.1068,19.1432,148300.0
2010-03-30 13:30:00,21.02,21.03,20.9,20.92,257700.0,19.1432,19.1523,19.0339,19.0521,257700.0
2010-03-30 14:00:00,20.92,20.95,20.87,20.95,137900.0,19.0521,19.0795,19.0066,19.0795,137900.0
2010-03-30 14:30:00,20.95,21.04,20.94,20.99,80200.0,19.0795,19.1614,19.0704,19.1159,80200.0
2010-03-30 15:00:00,20.99,21.03,20.95,21.03,285500.0,19.1159,19.1523,19.0795,19.1523,285500.0
2010-03-30 15:30:00,21.02,21.07,20.97,21.03,324500.0,19.1432,19.1887,19.0977,19.1523,324500.0
2010-03-31 09:30:00,20.89,21.05,20.83,20.93,188900.0,19.0248,19.1705,18.9702,19.0612,188900.0
2010-03-31 10:00:00,20.93,21.11,20.93,21.07,128200.0,19.0612,19.2252,19.0612,19.1887,128200.0
2010-03-31 10:30:00,21.07,21.09,20.97,21.03,138200.0,19.1887,19.207,19.0977,19.1523,138200.0
2010-03-31 11:00:00,21.03,21.05,20.96,21.0,133000.0,19.1523,19.1705,19.0886,19.125,133000.0
2010-03-31 11:30:00,21.0,21.08,20.96,20.99,247200.0,19.125,19.1979,19.0886,19.1159,247200.0
2010-03-31 12:00:00,20.99,20.99,20.89,20.94,96800.0,19.1159,19.1159,19.0248,19.0704,96800.0
2010-03-31 12:30:00,20.93,20.95,20.82,20.84,117100.0,19.0612,19.0795,18.9611,18.9793,117100.0
2010-03-31 13:00:00,20.84,20.85,20.8,20.85,88100.0,18.9793,18.9884,18.9429,18.9884,88100.0
2010-03-31 13:30:00,20.85,20.88,20.82,20.87,106200.0,18.9884,19.0157,18.9611,19.0066,106200.0
2010-03-31 14:00:00,20.86,20.95,20.85,20.95,97000.0,18.9975,19.0795,18.9884,19.0795,97000.0
2010-03-31 14:30:00,20.95,20.99,20.87,20.92,116400.0,19.0795,19.1159,19.0066,19.0521,116400.0
2010-03-31 15:00:00,20.92,20.93,20.83,20.89,249500.0,19.0521,19.0612,18.9702,19.0248,249500.0
2010-03-31 15:30:00,20.89,20.89,20.73,20.78,527900.0,19.0248,19.0248,18.8791,18.9246,527900.0
2010-04-01 09:30:00,20.97,21.05,20.87,20.91,126300.0,19.0977,19.1705,19.0066,19.043,126300.0
2010-04-01 10:00:00,20.91,21.0,20.73,20.75,193800.0,19.043,19.125,18.8791,18.8973,193800.0
2010-04-01 10:30:00,20.75,20.78,20.68,20.73,234100.0,18.8973,18.9246,18.8336,18.8791,234100.0
2010-04-01 11:00:00,20.72,20.74,20.66,20.74,116000.0,18.87,18.8882,18.8154,18.8882,116000.0
2010-04-01 11:30:00,20.75,20.79,20.67,20.71,160000.0,18.8973,18.9337,18.8245,18.8609,160000.0
2010-04-01 12:00:00,20.71,20.72,20.58,20.58,88300.0,18.8609,18.87,18.7425,18.7425,88300.0
2010-04-01 12:30:00,20.59,20.6,20.56,20.56,83400.0,18.7516,18.7607,18.7243,18.7243,83400.0
2010-04-01 13:00:00,20.56,20.57,20.51,20.53,80200.0,18.7243,18.7334,18.6787,18.697,80200.0
2010-04-01 13:30:00,20.54,20.57,20.47,20.49,96400.0,18.7061,18.7334,18.6423,18.6605,96400.0
2010-04-01 14:00:00,20.5,20.53,20.45,20.5,125500.0,18.6696,18.697,18.6241,18.6696,125500.0
2010-04-01 14:30:00,20.5,20.53,20.4,20.43,154700.0,18.6696,18.697,18.5786,18.6059,154700.0
2010-04-01 15:00:00,20.43,20.44,20.36,20.39,195400.0,18.6059,18.615,18.5421,18.5695,195400.0
2010-04-01 15:30:00,20.39,20.48,20.39,20.45,361300.0,18.5695,18.6514,18.5695,18.6241,361300.0
2010-04-05 09:30:00,20.61,20.72,20.5,20.62,164500.0,18.7698,18.87,18.6696,18.7789,164500.0
2010-04-05 10:00:00,20.62,20.97,20.62,20.96,212300.0,18.7789,19.0977,18.7789,19.0886,212300.0
2010-04-05 10:30:00,20.96,21.0,20.89,20.94,137100.0,19.0886,19.125,19.0248,19.0704,137100.0
2010-04-05 11:00:00,20.95,20.95,20.81,20.81,94100.0,19.0795,19.0795,18.952,18.952,94100.0
2010-04-05 11:30:00,20.81,20.86,20.79,20.81,57800.0,18.952,18.9975,18.9337,18.952,57800.0
2010-04-05 12:00:00,20.81,20.83,20.76,20.79,196900.0,18.952,18.9702,18.9064,18.9337,196900.0
2010-04-05 12:30:00,20.78,20.83,20.75,20.77,54200.0,18.9246,18.9702,18.8973,18.9155,54200.0
2010-04-05 13:00:00,20.77,20.81,20.75,20.8,62700.0,18.9155,18.952,18.8973,18.9429,62700.0
2010-04-05 13:30:00,20.8,20.82,20.71,20.75,78800.0,18.9429,18.9611,18.8609,18.8973,78800.0
2010-04-05 14:00:00,20.75,20.81,20.72,20.74,97200.0,18.8973,18.952,18.87,18.8882,97200.0
2010-04-05 14:30:00,20.75,20.8,20.75,20.77,94500.0,18.8973,18.9429,18.8973,18.9155,94500.0
2010-04-05 15:00:00,20.78,20.83,20.77,20.78,142000.0,18.9246,18.9702,18.9155,18.9246,142000.0
2010-04-05 15:30:00,20.79,20.79,20.73,20.78,319100.0,18.9337,18.9337,18.8791,18.9246,319100.0
2010-04-06 09:30:00,20.64,20.66,20.3,20.5,277900.0,18.7971,18.8154,18.4875,18.6696,277900.0
2010-04-06 10:00:00,20.49,20.62,20.48,20.5,105800.0,18.6605,18.7789,18.6514,18.6696,105800.0
2010-04-06 10:30:00,20.51,20.61,20.51,20.6,140100.0,18.6787,18.7698,18.6787,18.7607,140100.0
2010-04-06 11:00:00,20.6,20.66,20.55,20.66,156400.0,18.7607,18.8154,18.7152,18.8154,156400.0
2010-04-06 11:30:00,20.66,20.66,20.43,20.5,188900.0,18.8154,18.8154,18.6059,18.6696,188900.0
2010-04-06 12:00:00,20.5,20.54,20.5,20.5,41800.0,18.6696,18.7061,18.6696,18.6696,41800.0
2010-04-06 12:30:00,20.5,20.6,20.49,20.57,99400.0,18.6696,18.7607,18.6605,18.7334,99400.0
2010-04-06 13:00:00,20.57,20.62,20.5,20.5,81500.0,18.7334,18.7789,18.6696,18.6696,81500.0
2010-04-06 13:30:00,20.51,20.55,20.46,20.47,84800.0,18.6787,18.7152,18.6332,18.6423,84800.0
2010-04-06 14:00:00,20.47,20.51,20.45,20.49,127700.0,18.6423,18.6787,18.6241,18.6605,127700.0
2010-04-06 14:30:00,20.49,20.51,20.45,20.48,104600.0,18.6605,18.6787,18.6241,18.6514,104600.0
2010-04-06 15:00:00,20.49,20.53,20.45,20.46,181900.0,18.6605,18.697,18.6241,18.6332,181900.0
2010-04-06 15:30:00,20.45,20.47,20.38,20.41,349200.0,18.6241,18.6423,18.5604,18.5877,349200.0
2010-04-07 09:30:00,20.4,20.54,20.27,20.46,125100.0,18.5786,18.7061,18.4602,18.6332,125100.0
2010-04-07 10:00:00,20.48,20.49,20.35,20.35,63600.0,18.6514,18.6605,18.533,18.533,63600.0
2010-04-07 10:30:00,20.34,20.4,20.3,20.32,96600.0,18.5239,18.5786,18.4875,18.5057,96600.0
2010-04-07 11:00:00,20.32,20.39,20.31,20.34,94400.0,18.5057,18.5695,18.4966,18.5239,94400.0
2010-04-07 11:30:00,20.35,20.44,20.34,20.42,150900.0,18.533,18.615,18.5239,18.5968,150900.0
2010-04-07 12:00:00,20.43,20.48,20.42,20.44,111500.0,18.6059,18.6514,18.5968,18.615,111500.0
2010-04-07 12:30:00,20.44,20.47,20.32,20.37,552000.0,18.615,18.6423,18.5057,18.5512,552000.0
2010-04-07 13:00:00,20.36,20.41,20.35,20.4,251400.0,18.5421,18.5877,18.533,18.5786,251400.0
2010-04-07 13:30:00,20.4,20.41,20.24,20.32,508200.0,18.5786,18.5877,18.4329,18.5057,508200.0
2010-04-07 14:00:00,20.31,20.34,20.22,20.23,588500.0,18.4966,18.5239,18.4146,18.4237,588500.0
2010-04-07 14:30:00,20.24,20.26,20.08,20.08,666700.0,18.4329,18.4511,18.2871,18.2871,666700.0
2010-04-07 15:00:00,20.08,20.1,19.97,20.05,581600.0,18.2871,18.3054,18.187,18.2598,581600.0
2010-04-07 15:30:00,20.05,20.15,20.03,20.14,862100.0,18.2598,18.3509,18.2416,18.3418,862100.0
2010-04-08 09:30:00,20.1,20.3,20.05,20.13,359000.0,18.3054,18.4875,18.2598,18.3327,359000.0
2010-04-08 10:00:00,20.14,20.15,20.0,20.03,376400.0,18.3418,18.3509,18.2143,18.2416,376400.0
2010-04-08 10:30:00,20.04,20.13,19.96,19.98,199000.0,18.2507,18.3327,18.1779,18.1961,199000.0
2010-04-08 11:00:00,19.98,20.03,19.96,19.96,118900.0,18.1961,18.2416,18.1779,18.1779,118900.0
2010-04-08 11:30:00,19.96,20.02,19.94,19.98,225400.0,18.1779,18.2325,18.1596,18.1961,225400.0
2010-04-08 12:00:00,19.97,20.04,19.96,20.03,111400.0,18.187,18.2507,18.1779,18.2416,111400.0
2010-04-08 12:30:00,20.03,20.08,19.99,20.05,136300.0,18.2416,18.2871,18.2052,18.2598,136300.0
2010-04-08 13:00:00,20.05,20.11,20.04,20.08,99100.0,18.2598,18.3145,18.2507,18.2871,99100.0
2010-04-08 13:30:00,20.08,20.14,20.01,20.05,177200.0,18.2871,18.3418,18.2234,18.2598,177200.0
2010-04-08 14:00:00,20.05,20.23,20.04,20.21,276100.0,18.2598,18.4237,18.2507,18.4055,276100.0
2010-04-08 14:30:00,20.21,20.28,20.16,20.23,139200.0,18.4055,18.4693,18.36,18.4237,139200.0
2010-04-08 15:00:00,20.22,20.24,20.15,20.23,177000.0,18.4146,18.4329,18.3509,18.4237,177000.0
2010-04-08 15:30:00,20.23,20.29,20.22,20.25,382100.0,18.4237,18.4784,18.4146,18.442,382100.0
2010-04-09 09:30:00,20.37,20.47,20.27,20.3,266100.0,18.5512,18.6423,18.4602,18.4875,266100.0
2010-04-09 10:00:00,20.29,20.36,20.27,20.28,307200.0,18.4784,18.5421,18.4602,18.4693,307200.0
2010-04-09 10:30:00,20.28,20.33,20.18,20.23,230900.0,18.4693,18.5148,18.3782,18.4237,230900.0
2010-04-09 11:00:00,20.23,20.25,20.18,20.22,95400.0,18.4237,18.442,18.3782,18.4146,95400.0
2010-04-09 11:30:00,20.22,20.33,20.18,20.31,185200.0,18.4146,18.5148,18.3782,18.4966,185200.0
2010-04-09 12:00:00,20.32,20.32,20.26,20.3,83100.0,18.5057,18.5057,18.4511,18.4875,83100.0
2010-04-09 12:30:00,20.31,20.31,20.23,20.28,42700.0,18.4966,18.4966,18.4237,18.4693,42700.0
2010-04-09 13:00:00,20.28,20.28,20.21,20.24,78100.0,18.4693,18.4693,18.4055,18.4329,78100.0
2010-04-09 13:30:00,20.24,20.27,20.18,20.23,78800.0,18.4329,18.4602,18.3782,18.4237,78800.0
2010-04-09 14:00:00,20.23,20.24,20.19,20.21,69700.0,18.4237,18.4329,18.3873,18.4055,69700.0
2010-04-09 14:30:00,20.21,20.23,20.18,20.21,91200.0,18.4055,18.4237,18.3782,18.4055,91200.0
2010-04-09 15:00:00,20.21,20.23,20.18,20.22,60000.0,18.4055,18.4237,18.3782,18.4146,60000.0
2010-04-09 15:30:00,20.22,20.33,20.21,20.32,231000.0,18.4146,18.5148,18.4055,18.5057,231000.0
2010-04-12 09:30:00,20.35,20.45,20.19,20.22,134300.0,18.533,18.6241,18.3873,18.4146,134300.0
2010-04-12 10:00:00,20.21,20.32,20.15,20.2,109200.0,18.4055,18.5057,18.3509,18.3964,109200.0
2010-04-12 10:30:00,20.21,20.21,20.08,20.13,157200.0,18.4055,18.4055,18.2871,18.3327,157200.0
2010-04-12 11:00:00,20.13,20.24,20.13,20.2,55000.0,18.3327,18.4329,18.3327,18.3964,55000.0
2010-04-12 11:30:00,20.19,20.23,20.15,20.19,52100.0,18.3873,18.4237,18.3509,18.3873,52100.0
2010-04-12 12:00:00,20.2,20.24,20.18,20.19,62700.0,18.3964,18.4329,18.3782,18.3873,62700.0
2010-04-12 12:30:00,20.19,20.21,20.15,20.2,68900.0,18.3873,18.4055,18.3509,18.3964,68900.0
2010-04-12 13:00:00,20.21,20.23,20.19,20.22,85000.0,18.4055,18.4237,18.3873,18.4146,85000.0
2010-04-12 13:30:00,20.22,20.25,20.15,20.17,96100.0,18.4146,18.442,18.3509,18.3691,96100.0
2010-04-12 14:00:00,20.17,20.22,20.16,20.2,81800.0,18.3691,18.4146,18.36,18.3964,81800.0
2010-04-12 14:30:00,20.2,20.24,20.18,20.21,111900.0,18.3964,18.4329,18.3782,18.4055,111900.0
2010-04-12 15:00:00,20.22,20.29,20.2,20.27,210600.0,18.4146,18.4784,18.3964,18.4602,210600.0
2010-04-12 15:30:00,20.27,20.34,20.27,20.31,352400.0,18.4602,18.5239,18.4602,18.4966,352400.0
2010-04-13 09:30:00,20.34,20.62,20.3,20.5,287500.0,18.5239,18.7789,18.4875,18.6696,287500.0
2010-04-13 10:00:00,20.5,20.56,20.38,20.39,139600.0,18.6696,18.7243,18.5604,18.5695,139600.0
2010-04-13 10:30:00,20.38,20.45,20.25,20.32,220100.0,18.5604,18.6241,18.442,18.5057,220100.0
2010-04-13 11:00:00,20.31,20.33,20.24,20.24,133300.0,18.4966,18.5148,18.4329,18.4329,133300.0
2010-04-13 11:30:00,20.24,20.28,20.12,20.12,201700.0,18.4329,18.4693,18.3236,18.3236,201700.0
2010-04-13 12:00:00,20.13,20.2,20.11,20.18,124600.0,18.3327,18.3964,18.3145,18.3782,124600.0
2010-04-13 12:30:00,20.19,20.22,20.15,20.2,139400.0,18.3873,18.4146,18.3509,18.3964,139400.0
2010-04-13 13:00:00,20.2,20.22,20.14,20.14,482800.0,18.3964,18.4146,18.3418,18.3418,482800.0
2010-04-13 13:30:00,20.15,20.18,20.13,20.16,111400.0,18.3509,18.3782,18.3327,18.36,111400.0
2010-04-13 14:00:00,20.16,20.18,20.14,20.15,137300.0,18.36,18.3782,18.3418,18.3509,137300.0
2010-04-13 14:30:00,20.15,20.16,20.03,20.04,353000.0,18.3509,18.36,18.2416,18.2507,353000.0
2010-04-13 15:00:00,20.05,20.12,20.04,20.11,216600.0,18.2598,18.3236,18.2507,18.3145,216600.0
2010-04-13 15:30:00,20.11,20.14,20.04,20.07,586700.0,18.3145,18.3418,18.2507,18.278,586700.0
2010-04-14 09:30:00,20.26,20.56,20.05,20.55,616200.0,18.4511,18.7243,18.2598,18.7152,616200.0
2010-04-14 10:00:00,20.55,20.55,20.31,20.35,309200.0,18.7152,18.7152,18.4966,18.533,309200.0
2010-04-14 10:30:00,20.34,20.41,20.32,20.37,324800.0,18.5239,18.5877,18.5057,18.5512,324800.0
2010-04-14 11:00:00,20.37,20.45,20.33,20.4,294100.0,18.5512,18.6241,18.5148,18.5786,294100.0
2010-04-14 11:30:00,20.4,20.47,20.37,20.37,369900.0,18.5786,18.6423,18.5512,18.5512,369900.0
2010-04-14 12:00:00,20.38,20.47,20.35,20.47,137600.0,18.5604,18.6423,18.533,18.6423,137600.0
2010-04-14 12:30:00,20.48,20.52,20.47,20.51,238000.0,18.6514,18.6879,18.6423,18.6787,238000.0
2010-04-14 13:00:00,20.51,20.78,20.5,20.77,668900.0,18.6787,18.9246,18.6696,18.9155,668900.0
2010-04-14 13:30:00,20.77,20.82,20.61,20.62,310800.0,18.9155,18.9611,18.7698,18.7789,310800.0
2010-04-14 14:00:00,20.61,20.64,20.58,20.61,315900.0,18.7698,18.7971,18.7425,18.7698,315900.0
2010-04-14 14:30:00,20.62,20.73,20.61,20.63,319600.0,18.7789,18.8791,18.7698,18.788,319600.0
2010-04-14 15:00:00,20.63,20.65,20.6,20.65,255100.0,18.788,18.8062,18.7607,18.8062,255100.0
2010-04-14 15:30:00,20.65,20.79,20.64,20.67,696700.0,18.8062,18.9337,18.7971,18.8245,696700.0
2010-04-15 09:30:00,20.58,20.67,20.45,20.52,326500.0,18.7425,18.8245,18.6241,18.6879,326500.0
2010-04-15 10:00:00,20.51,20.62,20.49,20.56,155200.0,18.6787,18.7789,18.6605,18.7243,155200.0
2010-04-15 10:30:00,20.56,20.64,20.5,20.53,165400.0,18.7243,18.7971,18.6696,18.697,165400.0
2010-04-15 11:00:00,20.54,20.58,20.4,20.42,155000.0,18.7061,18.7425,18.5786,18.5968,155000.0
2010-04-15 11:30:00,20.43,20.47,20.3,20.41,218100.0,18.6059,18.6423,18.4875,18.5877,218100.0
2010-04-15 12:00:00,20.42,20.43,20.34,20.38,58900.0,18.5968,18.6059,18.5239,18.5604,58900.0
2010-04-15 12:30:00,20.38,20.42,20.37,20.42,30700.0,18.5604,18.5968,18.5512,18.5968,30700.0
2010-04-15 13:00:00,20.42,20.55,20.42,20.49,125500.0,18.5968,18.7152,18.5968,18.6605,125500.0
2010-04-15 13:30:00,20.49,20.59,20.47,20.54,195500.0,18.6605,18.7516,18.6423,18.7061,195500.0
2010-04-15 14:00:00,20.54,20.65,20.53,20.65,638400.0,18.7061,18.8062,18.697,18.8062,638400.0
2010-04-15 14:30:00,20.66,20.66,20.58,20.59,118500.0,18.8154,18.8154,18.7425,18.7516,118500.0
2010-04-15 15:00:00,20.6,20.62,20.53,20.55,212500.0,18.7607,18.7789,18.697,18.7152,212500.0
2010-04-15 15:30:00,20.55,20.57,20.53,20.55,354600.0,18.7152,18.7334,18.697,18.7152,354600.0
2010-04-16 09:30:00,20.52,20.52,20.22,20.23,164800.0,18.6879,18.6879,18.4146,18.4237,164800.0
2010-04-16 10:00:00,20.24,20.41,20.22,20.35,341500.0,18.4329,18.5877,18.4146,18.533,341500.0
2010-04-16 10:30:00,20.34,20.38,20.27,20.28,280600.0,18.5239,18.5604,18.4602,18.4693,280600.0
2010-04-16 11:00:00,20.28,20.32,20.15,20.22,364100.0,18.4693,18.5057,18.3509,18.4146,364100.0
2010-04-16 11:30:00,20.22,20.25,20.14,20.15,240500.0,18.4146,18.442,18.3418,18.3509,240500.0
2010-04-16 12:00:00,20.15,20.23,20.09,20.22,255600.0,18.3509,18.4237,18.2962,18.4146,255600.0
2010-04-16 12:30:00,20.22,20.3,20.19,20.26,434900.0,18.4146,18.4875,18.3873,18.4511,434900.0
2010-04-16 13:00:00,20.26,20.32,20.23,20.28,250000.0,18.4511,18.5057,18.4237,18.4693,250000.0
2010-04-16 13:30:00,20.28,20.34,20.23,20.32,322900.0,18.4693,18.5239,18.4237,18.5057,322900.0
2010-04-16 14:00:00,20.32,20.46,20.3,20.41,1218500.0,18.5057,18.6332,18.4875,18.5877,1218500.0
2010-04-16 14:30:00,20.41,20.52,20.38,20.39,214200.0,18.5877,18.6879,18.5604,18.5695,214200.0
2010-04-16 15:00:00,20.4,20.42,20.36,20.38,274900.0,18.5786,18.5968,18.5421,18.5604,274900.0
2010-04-16 15:30:00,20.38,20.46,20.34,20.45,777200.0,18.5604,18.6332,18.5239,18.6241,777200.0
2010-04-19 09:30:00,20.31,20.41,20.19,20.34,230100.0,18.4966,18.5877,18.3873,18.5239,230100.0
2010-04-19 10:00:00,20.36,20.59,20.35,20.5,148600.0,18.5421,18.7516,18.533,18.6696,148600.0
2010-04-19 10:30:00,20.51,20.53,20.41,20.46,249800.0,18.6787,18.697,18.5877,18.6332,249800.0
2010-04-19 11:00:00,20.45,20.46,20.39,20.44,121700.0,18.6241,18.6332,18.5695,18.615,121700.0
2010-04-19 11:30:00,20.44,20.46,20.19,20.2,139400.0,18.615,18.6332,18.3873,18.3964,139400.0
2010-04-19 12:00:00,20.19,20.29,20.19,20.28,161900.0,18.3873,18.4784,18.3873,18.4693,161900.0
2010-04-19 12:30:00,20.28,20.4,20.24,20.34,133300.0,18.4693,18.5786,18.4329,18.5239,133300.0
2010-04-19 13:00:00,20.33,20.33,20.27,20.32,67100.0,18.5148,18.5148,18.4602,18.5057,67100.0
2010-04-19 13:30:00,20.33,20.33,20.24,20.24,68200.0,18.5148,18.5148,18.4329,18.4329,68200.0
2010-04-19 14:00:00,20.25,20.38,20.23,20.37,99700.0,18.442,18.5604,18.4237,18.5512,99700.0
2010-04-19 14:30:00,20.38,20.43,20.35,20.41,94300.0,18.5604,18.6059,18.533,18.5877,94300.0
2010-04-19 15:00:00,20.43,20.46,20.35,20.4,219200.0,18.6059,18.6332,18.533,18.5786,219200.0
2010-04-19 15:30:00,20.39,20.45,20.36,20.42,307100.0,18.5695,18.6241,18.5421,18.5968,307100.0
2010-04-20 09:30:00,20.51,20.74,20.47,20.54,207700.0,18.6787,18.8882,18.6423,18.7061,207700.0
2010-04-20 10:00:00,20.54,20.55,20.37,20.45,195800.0,18.7061,18.7152,18.5512,18.6241,195800.0
2010-04-20 10:30:00,20.45,20.71,20.42,20.69,228500.0,18.6241,18.8609,18.5968,18.8427,228500.0
2010-04-20 11:00:00,20.7,20.79,20.68,20.78,223700.0,18.8518,18.9337,18.8336,18.9246,223700.0
2010-04-20 11:30:00,20.77,20.82,20.74,20.82,155200.0,18.9155,18.9611,18.8882,18.9611,155200.0
2010-04-20 12:00:00,20.82,20.88,20.82,20.86,143900.0,18.9611,19.0157,18.9611,18.9975,143900.0
2010-04-20 12:30:00,20.85,20.88,20.85,20.87,75300.0,18.9884,19.0157,18.9884,19.0066,75300.0
2010-04-20 13:00:00,20.87,20.89,20.84,20.86,61100.0,19.0066,19.0248,18.9793,18.9975,61100.0
2010-04-20 13:30:00,20.87,20.89,20.85,20.86,77700.0,19.0066,19.0248,18.9884,18.9975,77700.0
2010-04-20 14:00:00,20.87,20.89,20.79,20.84,175200.0,19.0066,19.0248,18.9337,18.9793,175200.0
2010-04-20 14:30:00,20.85,20.85,20.82,20.84,97200.0,18.9884,18.9884,18.9611,18.9793,97200.0
2010-04-20 15:00:00,20.85,20.92,20.83,20.86,351200.0,18.9884,19.0521,18.9702,18.9975,351200.0
2010-04-20 15:30:00,20.85,20.93,20.84,20.9,638200.0,18.9884,19.0612,18.9793,19.0339,638200.0
2010-04-21 09:30:00,20.88,21.07,20.84,21.05,170900.0,19.0157,19.1887,18.9793,19.1705,170900.0
2010-04-21 10:00:00,21.05,21.06,20.95,20.99,139400.0,19.1705,19.1796,19.0795,19.1159,139400.0
2010-04-21 10:30:00,20.97,21.19,20.95,21.11,256300.0,19.0977,19.298,19.0795,19.2252,256300.0
2010-04-21 11:00:00,21.1,21.21,21.08,21.21,242500.0,19.2161,19.3162,19.1979,19.3162,242500.0
2010-04-21 11:30:00,21.21,21.25,21.13,21.24,308600.0,19.3162,19.3527,19.2434,19.3436,308600.0
2010-04-21 12:00:00,21.24,21.5,21.24,21.46,581100.0,19.3436,19.5804,19.3436,19.5439,581100.0
2010-04-21 12:30:00,21.46,21.54,21.4,21.52,271700.0,19.5439,19.6168,19.4893,19.5986,271700.0
2010-04-21 13:00:00,21.52,21.55,21.41,21.46,326600.0,19.5986,19.6259,19.4984,19.5439,326600.0
2010-04-21 13:30:00,21.46,21.76,21.46,21.74,483300.0,19.5439,19.8171,19.5439,19.7989,483300.0
2010-04-21 14:00:00,21.73,21.74,21.51,21.53,418200.0,19.7898,19.7989,19.5895,19.6077,418200.0
2010-04-21 14:30:00,21.53,21.58,21.43,21.57,453400.0,19.6077,19.6532,19.5166,19.6441,453400.0
2010-04-21 15:00:00,21.58,21.7,21.52,21.63,581400.0,19.6532,19.7625,19.5986,19.6987,581400.0
2010-04-21 15:30:00,21.64,21.7,21.63,21.66,771600.0,19.7079,19.7625,19.6987,19.7261,771600.0
2010-04-22 09:30:00,21.42,21.68,21.39,21.63,350800.0,19.5075,19.7443,19.4802,19.6987,350800.0
2010-04-22 10:00:00,21.63,22.0,21.57,21.93,878800.0,19.6987,20.0357,19.6441,19.972,878800.0
2010-04-22 10:30:00,21.94,22.0,21.82,21.86,603000.0,19.9811,20.0357,19.8718,19.9082,603000.0
2010-04-22 11:00:00,21.86,21.99,21.86,21.93,319800.0,19.9082,20.0266,19.9082,19.972,319800.0
2010-04-22 11:30:00,21.93,21.98,21.88,21.96,227000.0,19.972,20.0175,19.9264,19.9993,227000.0
2010-04-22 12:00:00,21.95,21.99,21.9,21.98,299500.0,19.9902,20.0266,19.9446,20.0175,299500.0
2010-04-22 12:30:00,21.98,22.24,21.95,22.2,499400.0,20.0175,20.2543,19.9902,20.2179,499400.0
2010-04-22 13:00:00,22.21,22.4,22.19,22.33,561500.0,20.227,20.4,20.2087,20.3362,561500.0
2010-04-22 13:30:00,22.33,22.33,22.2,22.26,309800.0,20.3362,20.3362,20.2179,20.2725,309800.0
2010-04-22 14:00:00,22.27,22.34,22.2,22.32,420300.0,20.2816,20.3454,20.2179,20.3271,420300.0
2010-04-22 14:30:00,22.32,22.36,22.18,22.27,446800.0,20.3271,20.3636,20.1996,20.2816,446800.0
2010-04-22 15:00:00,22.28,22.55,22.27,22.54,751800.0,20.2907,20.5366,20.2816,20.5275,751800.0
2010-04-22 15:30:00,22.55,22.63,22.39,22.41,1277600.0,20.5366,20.6095,20.3909,20.4091,1277600.0
2010-04-23 09:30:00,22.56,23.17,22.51,22.93,842200.0,20.5457,21.1012,20.5002,20.8827,842200.0
2010-04-23 10:00:00,22.94,23.67,22.93,23.29,1553200.0,20.8918,21.5566,20.8827,21.2105,1553200.0
2010-04-23 10:30:00,23.29,23.53,23.24,23.29,1065300.0,21.2105,21.4291,21.165,21.2105,1065300.0
2010-04-23 11:00:00,23.29,23.32,22.95,22.96,567800.0,21.2105,21.2379,20.9009,20.91,567800.0
2010-04-23 11:30:00,22.96,23.16,22.94,23.07,279000.0,20.91,21.0921,20.8918,21.0102,279000.0
2010-04-23 12:00:00,23.08,23.16,23.01,23.16,250000.0,21.0193,21.0921,20.9555,21.0921,250000.0
2010-04-23 12:30:00,23.15,23.17,23.03,23.1,174400.0,21.083,21.1012,20.9737,21.0375,174400.0
2010-04-23 13:00:00,23.1,23.15,23.01,23.05,288400.0,21.0375,21.083,20.9555,20.992,288400.0
2010-04-23 13:30:00,23.06,23.06,22.99,23.0,229000.0,21.0011,21.0011,20.9373,20.9464,229000.0
2010-04-23 14:00:00,23.0,23.16,22.98,23.16,204400.0,20.9464,21.0921,20.9282,21.0921,204400.0
2010-04-23 14:30:00,23.16,23.18,23.07,23.11,243000.0,21.0921,21.1104,21.0102,21.0466,243000.0
2010-04-23 15:00:00,23.11,23.11,23.04,23.06,312100.0,21.0466,21.0466,20.9829,21.0011,312100.0
2010-04-23 15:30:00,23.06,23.15,22.98,23.01,923500.0,21.0011,21.083,20.9282,20.9555,923500.0
2010-04-26 09:30:00,23.02,23.14,22.9,23.11,195700.0,20.9646,21.0739,20.8554,21.0466,195700.0
2010-04-26 10:00:00,23.11,23.42,23.11,23.39,348100.0,21.0466,21.3289,21.0466,21.3016,348100.0
2010-04-26 10:30:00,23.39,23.45,23.32,23.44,238000.0,21.3016,21.3562,21.2379,21.3471,238000.0
2010-04-26 11:00:00,23.44,23.5,23.32,23.32,290500.0,21.3471,21.4018,21.2379,21.2379,290500.0
2010-04-26 11:30:00,23.31,23.31,23.16,23.16,149400.0,21.2287,21.2287,21.0921,21.0921,149400.0
2010-04-26 12:00:00,23.16,23.16,22.96,22.99,131200.0,21.0921,21.0921,20.91,20.9373,131200.0
2010-04-26 12:30:00,22.99,23.13,22.95,23.12,92500.0,20.9373,21.0648,20.9009,21.0557,92500.0
2010-04-26 13:00:00,23.13,23.13,22.99,22.99,85100.0,21.0648,21.0648,20.9373,20.9373,85100.0
2010-04-26 13:30:00,23.0,23.03,22.87,22.9,97200.0,20.9464,20.9737,20.828,20.8554,97200.0
2010-04-26 14:00:00,22.89,22.91,22.83,22.84,131800.0,20.8462,20.8645,20.7916,20.8007,131800.0
2010-04-26 14:30:00,22.84,22.9,22.8,22.8,253300.0,20.8007,20.8554,20.7643,20.7643,253300.0
2010-04-26 15:00:00,22.8,22.84,22.67,22.77,410300.0,20.7643,20.8007,20.6459,20.737,410300.0
2010-04-26 15:30:00,22.77,22.92,22.74,22.8,1042800.0,20.737,20.8736,20.7096,20.7643,1042800.0
2010-04-27 09:30:00,22.65,22.8,22.55,22.75,328400.0,20.6277,20.7643,20.5366,20.7187,328400.0
2010-04-27 10:00:00,22.75,22.96,22.75,22.77,171100.0,20.7187,20.91,20.7187,20.737,171100.0
2010-04-27 10:30:00,22.78,22.97,22.76,22.77,183200.0,20.7461,20.9191,20.7279,20.737,183200.0
2010-04-27 11:00:00,22.77,22.81,22.32,22.34,392700.0,20.737,20.7734,20.3271,20.3454,392700.0
2010-04-27 11:30:00,22.34,22.49,22.21,22.39,409500.0,20.3454,20.482,20.227,20.3909,409500.0
2010-04-27 12:00:00,22.39,22.52,22.3,22.39,202300.0,20.3909,20.5093,20.3089,20.3909,202300.0
2010-04-27 12:30:00,22.39,22.55,22.37,22.5,85400.0,20.3909,20.5366,20.3727,20.4911,85400.0
2010-04-27 13:00:00,22.49,22.68,22.48,22.68,146300.0,20.482,20.655,20.4729,20.655,146300.0
2010-04-27 13:30:00,22.68,22.7,22.45,22.49,161400.0,20.655,20.6732,20.4455,20.482,161400.0
2010-04-27 14:00:00,22.48,22.49,22.33,22.38,213600.0,20.4729,20.482,20.3362,20.3818,213600.0
2010-04-27 14:30:00,22.38,22.42,22.25,22.29,195300.0,20.3818,20.4182,20.2634,20.2998,195300.0
2010-04-27 15:00:00,22.28,22.43,22.25,22.36,176400.0,20.2907,20.4273,20.2634,20.3636,176400.0
2010-04-27 15:30:00,22.35,22.35,22.08,22.13,1008200.0,20.3545,20.3545,20.1086,20.1541,1008200.0
2010-04-28 09:30:00,22.34,22.8,22.25,22.48,231200.0,20.3454,20.7643,20.2634,20.4729,231200.0
2010-04-28 10:00:00,22.48,22.52,22.3,22.5,167000.0,20.4729,20.5093,20.3089,20.4911,167000.0
2010-04-28 10:30:00,22.5,22.58,22.38,22.5,197500.0,20.4911,20.5639,20.3818,20.4911,197500.0
2010-04-28 11:00:00,22.51,22.64,22.43,22.47,264900.0,20.5002,20.6186,20.4273,20.4637,264900.0
2010-04-28 11:30:00,22.47,22.48,22.21,22.32,264900.0,20.4637,20.4729,20.227,20.3271,264900.0
2010-04-28 12:00:00,22.33,22.4,22.22,22.35,116300.0,20.3362,20.4,20.2361,20.3545,116300.0
2010-04-28 12:30:00,22.35,22.43,22.29,22.4,78700.0,20.3545,20.4273,20.2998,20.4,78700.0
2010-04-28 13:00:00,22.41,22.54,22.4,22.43,64800.0,20.4091,20.5275,20.4,20.4273,64800.0
2010-04-28 13:30:00,22.43,22.46,22.39,22.41,44800.0,20.4273,20.4546,20.3909,20.4091,44800.0
2010-04-28 14:00:00,22.4,22.64,22.38,22.54,232000.0,20.4,20.6186,20.3818,20.5275,232000.0
2010-04-28 14:30:00,22.55,22.61,22.46,22.56,252800.0,20.5366,20.5912,20.4546,20.5457,252800.0
2010-04-28 15:00:00,22.56,22.59,22.41,22.44,180500.0,20.5457,20.573,20.4091,20.4364,180500.0
2010-04-28 15:30:00,22.45,22.48,22.22,22.27,676200.0,20.4455,20.4729,20.2361,20.2816,676200.0
2010-04-29 09:30:00,22.4,22.71,22.24,22.59,344200.0,20.4,20.6823,20.2543,20.573,344200.0
2010-04-29 10:00:00,22.58,22.63,22.36,22.63,310800.0,20.5639,20.6095,20.3636,20.6095,310800.0
2010-04-29 10:30:00,22.64,22.8,22.55,22.74,279100.0,20.6186,20.7643,20.5366,20.7096,279100.0
2010-04-29 11:00:00,22.73,22.93,22.69,22.9,351300.0,20.7005,20.8827,20.6641,20.8554,351300.0
2010-04-29 11:30:00,22.89,23.0,22.83,22.99,246000.0,20.8462,20.9464,20.7916,20.9373,246000.0
2010-04-29 12:00:00,22.99,22.99,22.76,22.8,274100.0,20.9373,20.9373,20.7279,20.7643,274100.0
2010-04-29 12:30:00,22.81,23.01,22.8,22.99,308900.0,20.7734,20.9555,20.7643,20.9373,308900.0
2010-04-29 13:00:00,22.98,22.99,22.87,22.9,195100.0,20.9282,20.9373,20.828,20.8554,195100.0
2010-04-29 13:30:00,22.9,22.95,22.76,22.95,199700.0,20.8554,20.9009,20.7279,20.9009,199700.0
2010-04-29 14:00:00,22.95,23.14,22.94,23.04,280700.0,20.9009,21.0739,20.8918,20.9829,280700.0
2010-04-29 14:30:00,23.03,23.06,22.88,22.9,158600.0,20.9737,21.0011,20.8371,20.8554,158600.0
2010-04-29 15:00:00,22.92,22.93,22.76,22.82,265600.0,20.8736,20.8827,20.7279,20.7825,265600.0
2010-04-29 15:30:00,22.82,22.91,22.8,22.87,508800.0,20.7825,20.8645,20.7643,20.828,508800.0
2010-04-30 09:30:00,23.07,23.44,22.99,23.11,323000.0,21.0102,21.3471,20.9373,21.0466,323000.0
2010-04-30 10:00:00,23.11,23.15,22.82,23.01,279000.0,21.0466,21.083,20.7825,20.9555,279000.0
2010-04-30 10:30:00,23.01,23.15,22.95,23.06,138600.0,20.9555,21.083,20.9009,21.0011,138600.0
2010-04-30 11:00:00,23.06,23.28,23.06,23.14,173000.0,21.0011,21.2014,21.0011,21.0739,173000.0
2010-04-30 11:30:00,23.15,23.24,23.14,23.18,89900.0,21.083,21.165,21.0739,21.1104,89900.0
2010-04-30 12:00:00,23.18,23.19,22.99,23.0,217300.0,21.1104,21.1195,20.9373,20.9464,217300.0
2010-04-30 12:30:00,23.01,23.04,22.82,22.82,118800.0,20.9555,20.9829,20.7825,20.7825,118800.0
2010-04-30 13:00:00,22.83,22.84,22.66,22.84,151500.0,20.7916,20.8007,20.6368,20.8007,151500.0
2010-04-30 13:30:00,22.84,23.03,22.82,22.93,158600.0,20.8007,20.9737,20.7825,20.8827,158600.0
2010-04-30 14:00:00,22.93,22.97,22.8,22.82,133000.0,20.8827,20.9191,20.7643,20.7825,133000.0
2010-04-30 14:30:00,22.83,22.83,22.68,22.72,181400.0,20.7916,20.7916,20.655,20.6914,181400.0
2010-04-30 15:00:00,22.72,22.77,22.64,22.68,263300.0,20.6914,20.737,20.6186,20.655,263300.0
2010-04-30 15:30:00,22.68,22.71,22.58,22.58,487300.0,20.655,20.6823,20.5639,20.5639,487300.0
2010-05-03 09:30:00,22.73,22.99,22.61,22.81,173800.0,20.7005,20.9373,20.5912,20.7734,173800.0
2010-05-03 10:00:00,22.8,23.11,22.79,23.06,158800.0,20.7643,21.0466,20.7552,21.0011,158800.0
2010-05-03 10:30:00,23.07,23.1,22.81,22.91,156500.0,21.0102,21.0375,20.7734,20.8645,156500.0
2010-05-03 11:00:00,22.9,23.04,22.87,23.04,115500.0,20.8554,20.9829,20.828,20.9829,115500.0
2010-05-03 11:30:00,23.05,23.12,23.02,23.08,61300.0,20.992,21.0557,20.9646,21.0193,61300.0
2010-05-03 12:00:00,23.09,23.28,23.02,23.27,90500.0,21.0284,21.2014,20.9646,21.1923,90500.0
2010-05-03 12:30:00,23.28,23.31,23.18,23.23,109700.0,21.2014,21.2287,21.1104,21.1559,109700.0
2010-05-03 13:00:00,23.23,23.24,23.13,23.13,57400.0,21.1559,21.165,21.0648,21.0648,57400.0
2010-05-03 13:30:00,23.13,23.22,23.13,23.19,55300.0,21.0648,21.1468,21.0648,21.1195,55300.0
2010-05-03 14:00:00,23.19,23.25,23.15,23.22,100100.0,21.1195,21.1741,21.083,21.1468,100100.0
2010-05-03 14:30:00,23.23,23.24,23.11,23.12,142800.0,21.1559,21.165,21.0466,21.0557,142800.0
2010-05-03 15:00:00,23.13,23.18,23.07,23.08,215400.0,21.0648,21.1104,21.0102,21.0193,215400.0
2010-05-03 15:30:00,23.08,23.17,23.04,23.12,501200.0,21.0193,21.1012,20.9829,21.0557,501200.0
2010-05-04 09:30:00,22.85,22.85,22.57,22.74,336800.0,20.8098,20.8098,20.5548,20.7096,336800.0
2010-05-04 10:00:00,22.76,22.79,22.3,22.35,288000.0,20.7279,20.7552,20.3089,20.3545,288000.0
2010-05-04 10:30:00,22.34,22.35,21.96,21.97,386900.0,20.3454,20.3545,19.9993,20.0084,386900.0
2010-05-04 11:00:00,21.98,22.21,21.94,22.17,163600.0,20.0175,20.227,19.9811,20.1905,163600.0
2010-05-04 11:30:00,22.17,22.18,21.98,22.02,237000.0,20.1905,20.1996,20.0175,20.0539,237000.0
2010-05-04 12:00:00,22.02,22.04,21.81,21.81,255200.0,20.0539,20.0721,19.8627,19.8627,255200.0
2010-05-04 12:30:00,21.81,22.01,21.77,21.99,213800.0,19.8627,20.0448,19.8262,20.0266,213800.0
2010-05-04 13:00:00,22.0,22.01,21.93,21.98,207400.0,20.0357,20.0448,19.972,20.0175,207400.0
2010-05-04 13:30:00,21.98,22.16,21.96,22.14,243100.0,20.0175,20.1814,19.9993,20.1632,243100.0
2010-05-04 14:00:00,22.14,22.19,22.1,22.13,201200.0,20.1632,20.2087,20.1268,20.1541,201200.0
2010-05-04 14:30:00,22.14,22.21,22.1,22.2,312000.0,20.1632,20.227,20.1268,20.2179,312000.0
2010-05-04 15:00:00,22.2,22.34,22.15,22.33,473500.0,20.2179,20.3454,20.1723,20.3362,473500.0
2010-05-04 15:30:00,22.33,22.46,22.29,22.42,1184700.0,20.3362,20.4546,20.2998,20.4182,1184700.0
2010-05-05 09:30:00,22.09,22.09,21.58,22.03,362800.0,20.1177,20.1177,19.6532,20.063,362800.0
2010-05-05 10:00:00,22.03,22.38,22.01,22.01,253000.0,20.063,20.3818,20.0448,20.0448,253000.0
2010-05-05 10:30:00,22.0,22.43,21.99,22.36,140800.0,20.0357,20.4273,20.0266,20.3636,140800.0
2010-05-05 11:00:00,22.35,22.35,22.15,22.3,101200.0,20.3545,20.3545,20.1723,20.3089,101200.0
2010-05-05 11:30:00,22.3,22.59,22.3,22.52,124500.0,20.3089,20.573,20.3089,20.5093,124500.0
2010-05-05 12:00:00,22.52,22.58,22.29,22.29,108300.0,20.5093,20.5639,20.2998,20.2998,108300.0
2010-05-05 12:30:00,22.27,22.31,22.11,22.21,97100.0,20.2816,20.318,20.1359,20.227,97100.0
2010-05-05 13:00:00,22.21,22.27,22.15,22.2,106900.0,20.227,20.2816,20.1723,20.2179,106900.0
2010-05-05 13:30:00,22.2,22.31,22.16,22.17,156300.0,20.2179,20.318,20.1814,20.1905,156300.0
2010-05-05 14:00:00,22.16,22.23,22.0,22.02,125000.0,20.1814,20.2452,20.0357,20.0539,125000.0
2010-05-05 14:30:00,22.02,22.03,21.82,21.92,236200.0,20.0539,20.063,19.8718,19.9629,236200.0
2010-05-05 15:00:00,21.92,22.05,21.9,22.0,258100.0,19.9629,20.0812,19.9446,20.0357,258100.0
2010-05-05 15:30:00,22.0,22.08,21.94,22.0,547300.0,20.0357,20.1086,19.9811,20.0357,547300.0
2010-05-06 09:30:00,21.84,22.31,21.8,22.15,154700.0,19.89,20.318,19.8536,20.1723,154700.0
2010-05-06 10:00:00,22.17,22.39,21.93,21.93,276300.0,20.1905,20.3909,19.972,19.972,276300.0
2010-05-06 10:30:00,21.93,22.09,21.82,21.86,98700.0,19.972,20.1177,19.8718,19.9082,98700.0
2010-05-06 11:00:00,21.87,21.92,21.7,21.79,382900.0,19.9173,19.9629,19.7625,19.8445,382900.0
2010-05-06 11:30:00,21.79,21.82,21.65,21.73,155300.0,19.8445,19.8718,19.717,19.7898,155300.0
2010-05-06 12:00:00,21.74,21.87,21.71,21.83,140100.0,19.7989,19.9173,19.7716,19.8809,140100.0
2010-05-06 12:30:00,21.82,21.88,21.7,21.76,149000.0,19.8718,19.9264,19.7625,19.8171,149000.0
2010-05-06 13:00:00,21.75,21.78,21.45,21.49,256400.0,19.808,19.8354,19.5348,19.5712,256400.0
2010-05-06 13:30:00,21.49,21.5,21.29,21.35,351200.0,19.5712,19.5804,19.3891,19.4437,351200.0
2010-05-06 14:00:00,21.35,21.4,21.06,21.12,727200.0,19.4437,19.4893,19.1796,19.2343,727200.0
2010-05-06 14:30:00,21.12,21.23,20.0,21.02,603900.0,19.2343,19.3345,18.2143,19.1432,603900.0
2010-05-06 15:00:00,21.03,21.66,20.95,21.14,486900.0,19.1523,19.7261,19.0795,19.2525,486900.0
2010-05-06 15:30:00,21.15,21.71,21.07,21.5,849500.0,19.2616,19.7716,19.1887,19.5804,849500.0
2010-05-07 09:30:00,21.36,21.79,21.04,21.31,314600.0,19.4529,19.8445,19.1614,19.4073,314600.0
2010-05-07 10:00:00,21.32,21.33,20.49,20.57,412600.0,19.4164,19.4255,18.6605,18.7334,412600.0
2010-05-07 10:30:00,20.64,21.04,20.52,20.82,481000.0,18.7971,19.1614,18.6879,18.9611,481000.0
2010-05-07 11:00:00,20.84,21.36,20.8,21.08,290800.0,18.9793,19.4529,18.9429,19.1979,290800.0
2010-05-07 11:30:00,21.07,21.36,20.94,21.22,267100.0,19.1887,19.4529,19.0704,19.3254,267100.0
2010-05-07 12:00:00,21.21,21.39,21.07,21.11,171100.0,19.3162,19.4802,19.1887,19.2252,171100.0
2010-05-07 12:30:00,21.1,21.11,20.89,20.89,215700.0,19.2161,19.2252,19.0248,19.0248,215700.0
2010-05-07 13:00:00,20.89,20.93,20.68,20.75,189000.0,19.0248,19.0612,18.8336,18.8973,189000.0
2010-05-07 13:30:00,20.75,20.9,20.74,20.78,184800.0,18.8973,19.0339,18.8882,18.9246,184800.0
2010-05-07 14:00:00,20.78,20.85,20.61,20.62,195800.0,18.9246,18.9884,18.7698,18.7789,195800.0
2010-05-07 14:30:00,20.62,20.78,20.57,20.64,260200.0,18.7789,18.9246,18.7334,18.7971,260200.0
2010-05-07 15:00:00,20.63,20.76,20.51,20.71,700100.0,18.788,18.9064,18.6787,18.8609,700100.0
2010-05-07 15:30:00,20.71,20.8,20.56,20.7,904500.0,18.8609,18.9429,18.7243,18.8518,904500.0
2010-05-10 09:30:00,21.62,22.06,21.45,21.97,697900.0,19.6896,20.0904,19.5348,20.0084,697900.0
2010-05-10 10:00:00,21.95,22.1,21.75,21.78,352700.0,19.9902,20.1268,19.808,19.8354,352700.0
2010-05-10 10:30:00,21.78,22.02,21.75,21.93,294800.0,19.8354,20.0539,19.808,19.972,294800.0
2010-05-10 11:00:00,21.93,22.13,21.9,22.04,272400.0,19.972,20.1541,19.9446,20.0721,272400.0
2010-05-10 11:30:00,22.03,22.45,22.03,22.45,287200.0,20.063,20.4455,20.063,20.4455,287200.0
2010-05-10 12:00:00,22.44,22.53,22.36,22.5,278400.0,20.4364,20.5184,20.3636,20.4911,278400.0
2010-05-10 12:30:00,22.5,22.55,22.48,22.5,238800.0,20.4911,20.5366,20.4729,20.4911,238800.0
2010-05-10 13:00:00,22.5,22.51,22.22,22.31,332600.0,20.4911,20.5002,20.2361,20.318,332600.0
2010-05-10 13:30:00,22.31,22.45,22.3,22.37,127200.0,20.318,20.4455,20.3089,20.3727,127200.0
2010-05-10 14:00:00,22.38,22.38,22.19,22.21,223500.0,20.3818,20.3818,20.2087,20.227,223500.0
2010-05-10 14:30:00,22.21,22.31,21.54,22.28,187400.0,20.227,20.318,19.6168,20.2907,187400.0
2010-05-10 15:00:00,22.27,22.3,22.18,22.26,226700.0,20.2816,20.3089,20.1996,20.2725,226700.0
2010-05-10 15:30:00,22.27,22.45,22.26,22.39,667600.0,20.2816,20.4455,20.2725,20.3909,667600.0
2010-05-11 09:30:00,22.07,22.48,22.01,22.34,277300.0,20.0995,20.4729,20.0448,20.3454,277300.0
2010-05-11 10:00:00,22.32,22.37,22.16,22.29,306800.0,20.3271,20.3727,20.1814,20.2998,306800.0
2010-05-11 10:30:00,22.29,22.39,22.15,22.39,186700.0,20.2998,20.3909,20.1723,20.3909,186700.0
2010-05-11 11:00:00,22.38,22.69,22.37,22.69,132100.0,20.3818,20.6641,20.3727,20.6641,132100.0
2010-05-11 11:30:00,22.69,22.95,22.62,22.91,272000.0,20.6641,20.9009,20.6004,20.8645,272000.0
2010-05-11 12:00:00,22.9,23.05,22.88,22.96,182300.0,20.8554,20.992,20.8371,20.91,182300.0
2010-05-11 12:30:00,22.96,23.04,22.91,22.99,103600.0,20.91,20.9829,20.8645,20.9373,103600.0
2010-05-11 13:00:00,22.99,23.0,22.87,22.9,128100.0,20.9373,20.9464,20.828,20.8554,128100.0
2010-05-11 13:30:00,22.9,23.03,22.87,22.98,147400.0,20.8554,20.9737,20.828,20.9282,147400.0
2010-05-11 14:00:00,22.97,22.99,22.82,22.86,208500.0,20.9191,20.9373,20.7825,20.8189,208500.0
2010-05-11 14:30:00,22.85,22.86,22.6,22.62,267500.0,20.8098,20.8189,20.5821,20.6004,267500.0
2010-05-11 15:00:00,22.62,22.63,22.38,22.42,392300.0,20.6004,20.6095,20.3818,20.4182,392300.0
2010-05-11 15:30:00,22.42,22.47,22.35,22.37,934200.0,20.4182,20.4637,20.3545,20.3727,934200.0
2010-05-12 09:30:00,22.5,22.95,22.49,22.71,323800.0,20.4911,20.9009,20.482,20.6823,323800.0
2010-05-12 10:00:00,22.73,22.75,22.64,22.7,138200.0,20.7005,20.7187,20.6186,20.6732,138200.0
2010-05-12 10:30:00,22.7,22.71,22.39,22.53,218200.0,20.6732,20.6823,20.3909,20.5184,218200.0
2010-05-12 11:00:00,22.53,22.62,22.32,22.32,216700.0,20.5184,20.6004,20.3271,20.3271,216700.0
2010-05-12 11:30:00,22.33,22.48,22.32,22.46,150700.0,20.3362,20.4729,20.3271,20.4546,150700.0
2010-05-12 12:00:00,22.47,22.5,22.39,22.48,80700.0,20.4637,20.4911,20.3909,20.4729,80700.0
2010-05-12 12:30:00,22.49,22.52,22.35,22.47,104700.0,20.482,20.5093,20.3545,20.4637,104700.0
2010-05-12 13:00:00,22.46,22.5,22.38,22.47,130100.0,20.4546,20.4911,20.3818,20.4637,130100.0
2010-05-12 13:30:00,22.46,22.53,22.42,22.43,162500.0,20.4546,20.5184,20.4182,20.4273,162500.0
2010-05-12 14:00:00,22.42,22.48,22.34,22.48,128900.0,20.4182,20.4729,20.3454,20.4729,128900.0
2010-05-12 14:30:00,22.49,22.52,22.44,22.51,279800.0,20.482,20.5093,20.4364,20.5002,279800.0
2010-05-12 15:00:00,22.51,22.56,22.41,22.48,285800.0,20.5002,20.5457,20.4091,20.4729,285800.0
2010-05-12 15:30:00,22.49,22.51,22.43,22.44,471800.0,20.482,20.5002,20.4273,20.4364,471800.0
2010-05-13 09:30:00,22.01,22.14,21.58,21.6,598300.0,20.0448,20.1632,19.6532,19.6714,598300.0
2010-05-13 10:00:00,21.6,21.81,21.53,21.79,356900.0,19.6714,19.8627,19.6077,19.8445,356900.0
2010-05-13 10:30:00,21.79,21.92,21.69,21.7,343500.0,19.8445,19.9629,19.7534,19.7625,343500.0
2010-05-13 11:00:00,21.7,21.71,21.5,21.52,166000.0,19.7625,19.7716,19.5804,19.5986,166000.0
2010-05-13 11:30:00,21.52,21.55,21.36,21.47,312600.0,19.5986,19.6259,19.4529,19.553,312600.0
2010-05-13 12:00:00,21.46,21.57,21.43,21.55,161700.0,19.5439,19.6441,19.5166,19.6259,161700.0
2010-05-13 12:30:00,21.56,21.67,21.56,21.67,179600.0,19.635,19.7352,19.635,19.7352,179600.0
2010-05-13 13:00:00,21.67,21.75,21.63,21.67,195300.0,19.7352,19.808,19.6987,19.7352,195300.0
2010-05-13 13:30:00,21.67,21.74,21.56,21.56,197300.0,19.7352,19.7989,19.635,19.635,197300.0
2010-05-13 14:00:00,21.57,21.65,21.54,21.59,294500.0,19.6441,19.717,19.6168,19.6623,294500.0
2010-05-13 14:30:00,21.59,21.62,21.36,21.38,305400.0,19.6623,19.6896,19.4529,19.4711,305400.0
2010-05-13 15:00:00,21.38,21.47,21.23,21.37,529400.0,19.4711,19.553,19.3345,19.462,529400.0
2010-05-13 15:30:00,21.38,21.41,21.26,21.31,1088100.0,19.4711,19.4984,19.3618,19.4073,1088100.0
2010-05-14 09:30:00,21.09,21.21,20.66,20.69,778800.0,19.207,19.3162,18.8154,18.8427,778800.0
2010-05-14 10:00:00,20.69,20.86,20.5,20.8,568100.0,18.8427,18.9975,18.6696,18.9429,568100.0
2010-05-14 10:30:00,20.8,20.94,20.63,20.85,374800.0,18.9429,19.0704,18.788,18.9884,374800.0
2010-05-14 11:00:00,20.83,20.85,20.7,20.76,282000.0,18.9702,18.9884,18.8518,18.9064,282000.0
2010-05-14 11:30:00,20.75,20.84,20.69,20.74,226000.0,18.8973,18.9793,18.8427,18.8882,226000.0
2010-05-14 12:00:00,20.74,20.87,20.7,20.83,170000.0,18.8882,19.0066,18.8518,18.9702,170000.0
2010-05-14 12:30:00,20.84,20.98,20.82,20.98,85900.0,18.9793,19.1068,18.9611,19.1068,85900.0
2010-05-14 13:00:00,20.98,21.03,20.87,20.9,117400.0,19.1068,19.1523,19.0066,19.0339,117400.0
2010-05-14 13:30:00,20.89,20.9,20.77,20.82,161300.0,19.0248,19.0339,18.9155,18.9611,161300.0
2010-05-14 14:00:00,20.83,20.86,20.75,20.78,196600.0,18.9702,18.9975,18.8973,18.9246,196600.0
2010-05-14 14:30:00,20.78,20.84,20.75,20.77,290200.0,18.9246,18.9793,18.8973,18.9155,290200.0
2010-05-14 15:00:00,20.77,20.8,20.7,20.75,372700.0,18.9155,18.9429,18.8518,18.8973,372700.0
2010-05-14 15:30:00,20.75,20.95,20.7,20.9,780300.0,18.8973,19.0795,18.8518,19.0339,780300.0
2010-05-17 09:30:00,20.93,21.16,20.66,20.7,249800.0,19.0612,19.2707,18.8154,18.8518,249800.0
2010-05-17 10:00:00,20.68,20.92,20.61,20.84,227000.0,18.8336,19.0521,18.7698,18.9793,227000.0
2010-05-17 10:30:00,20.84,20.95,20.73,20.73,175000.0,18.9793,19.0795,18.8791,18.8791,175000.0
2010-05-17 11:00:00,20.72,20.75,20.43,20.53,534600.0,18.87,18.8973,18.6059,18.697,534600.0
2010-05-17 11:30:00,20.53,20.54,20.4,20.4,328900.0,18.697,18.7061,18.5786,18.5786,328900.0
2010-05-17 12:00:00,20.4,20.41,20.19,20.32,370800.0,18.5786,18.5877,18.3873,18.5057,370800.0
2010-05-17 12:30:00,20.32,20.39,20.21,20.24,177600.0,18.5057,18.5695,18.4055,18.4329,177600.0
2010-05-17 13:00:00,20.26,20.54,20.24,20.48,218000.0,18.4511,18.7061,18.4329,18.6514,218000.0
2010-05-17 13:30:00,20.49,20.51,20.33,20.39,188000.0,18.6605,18.6787,18.5148,18.5695,188000.0
2010-05-17 14:00:00,20.39,20.56,20.39,20.54,225600.0,18.5695,18.7243,18.5695,18.7061,225600.0
2010-05-17 14:30:00,20.54,20.75,20.48,20.72,332400.0,18.7061,18.8973,18.6514,18.87,332400.0
2010-05-17 15:00:00,20.72,20.83,20.62,20.66,397100.0,18.87,18.9702,18.7789,18.8154,397100.0
2010-05-17 15:30:00,20.66,20.96,20.65,20.89,618000.0,18.8154,19.0886,18.8062,19.0248,618000.0
2010-05-18 09:30:00,21.19,21.72,21.19,21.56,905800.0,19.298,19.7807,19.298,19.635,905800.0
2010-05-18 10:00:00,21.56,21.57,21.31,21.33,870800.0,19.635,19.6441,19.4073,19.4255,870800.0
2010-05-18 10:30:00,21.32,21.33,21.03,21.16,387700.0,19.4164,19.4255,19.1523,19.2707,387700.0
2010-05-18 11:00:00,21.15,21.48,21.14,21.48,375000.0,19.2616,19.5621,19.2525,19.5621,375000.0
2010-05-18 11:30:00,21.49,21.51,21.23,21.34,228700.0,19.5712,19.5895,19.3345,19.4346,228700.0
2010-05-18 12:00:00,21.34,21.45,21.23,21.45,128200.0,19.4346,19.5348,19.3345,19.5348,128200.0
2010-05-18 12:30:00,21.46,21.6,21.45,21.48,251900.0,19.5439,19.6714,19.5348,19.5621,251900.0
2010-05-18 13:00:00,21.48,21.52,21.31,21.48,265900.0,19.5621,19.5986,19.4073,19.5621,265900.0
2010-05-18 13:30:00,21.47,21.53,21.38,21.44,247200.0,19.553,19.6077,19.4711,19.5257,247200.0
2010-05-18 14:00:00,21.44,21.52,21.31,21.38,272200.0,19.5257,19.5986,19.4073,19.4711,272200.0
2010-05-18 14:30:00,21.39,21.39,21.18,21.22,332900.0,19.4802,19.4802,19.2889,19.3254,332900.0
2010-05-18 15:00:00,21.22,21.35,21.12,21.17,432100.0,19.3254,19.4437,19.2343,19.2798,432100.0
2010-05-18 15:30:00,21.17,21.24,21.12,21.16,662800.0,19.2798,19.3436,19.2343,19.2707,662800.0
2010-05-19 09:30:00,21.11,21.65,20.97,21.28,475500.0,19.2252,19.717,19.0977,19.38,475500.0
2010-05-19 10:00:00,21.28,21.28,20.9,20.94,546200.0,19.38,19.38,19.0339,19.0704,546200.0
2010-05-19 10:30:00,20.94,20.98,20.8,20.89,349300.0,19.0704,19.1068,18.9429,19.0248,349300.0
2010-05-19 11:00:00,20.89,20.93,20.56,20.57,304000.0,19.0248,19.0612,18.7243,18.7334,304000.0
2010-05-19 11:30:00,20.57,20.6,20.4,20.54,389500.0,18.7334,18.7607,18.5786,18.7061,389500.0
2010-05-19 12:00:00,20.54,20.79,20.53,20.74,224700.0,18.7061,18.9337,18.697,18.8882,224700.0
2010-05-19 12:30:00,20.73,20.79,20.62,20.79,147500.0,18.8791,18.9337,18.7789,18.9337,147500.0
2010-05-19 13:00:00,20.79,20.92,20.73,20.81,210700.0,18.9337,19.0521,18.8791,18.952,210700.0
2010-05-19 13:30:00,20.82,20.92,20.77,20.87,168100.0,18.9611,19.0521,18.9155,19.0066,168100.0
2010-05-19 14:00:00,20.87,21.0,20.72,20.82,245900.0,19.0066,19.125,18.87,18.9611,245900.0
2010-05-19 14:30:00,20.82,21.0,20.77,20.92,174200.0,18.9611,19.125,18.9155,19.0521,174200.0
2010-05-19 15:00:00,20.91,20.95,20.73,20.87,286400.0,19.043,19.0795,18.8791,19.0066,286400.0
2010-05-19 15:30:00,20.87,20.92,20.77,20.8,879400.0,19.0066,19.0521,18.9155,18.9429,879400.0
2010-05-20 09:30:00,20.29,20.6,20.23,20.5,348900.0,18.4784,18.7607,18.4237,18.6696,348900.0
2010-05-20 10:00:00,20.49,20.54,20.18,20.24,312400.0,18.6605,18.7061,18.3782,18.4329,312400.0
2010-05-20 10:30:00,20.24,20.36,20.15,20.33,319900.0,18.4329,18.5421,18.3509,18.5148,319900.0
2010-05-20 11:00:00,20.33,20.44,20.27,20.43,209500.0,18.5148,18.615,18.4602,18.6059,209500.0
2010-05-20 11:30:00,20.42,20.49,20.33,20.38,188500.0,18.5968,18.6605,18.5148,18.5604,188500.0
2010-05-20 12:00:00,20.39,20.42,20.19,20.3,252100.0,18.5695,18.5968,18.3873,18.4875,252100.0
2010-05-20 12:30:00,20.3,20.32,20.05,20.05,207700.0,18.4875,18.5057,18.2598,18.2598,207700.0
2010-05-20 13:00:00,20.07,20.39,20.05,20.31,287400.0,18.278,18.5695,18.2598,18.4966,287400.0
2010-05-20 13:30:00,20.31,20.41,20.27,20.32,246900.0,18.4966,18.5877,18.4602,18.5057,246900.0
2010-05-20 14:00:00,20.32,20.55,20.21,20.49,302200.0,18.5057,18.7152,18.4055,18.6605,302200.0
2010-05-20 14:30:00,20.46,20.74,20.44,20.59,536200.0,18.6332,18.8882,18.615,18.7516,536200.0
2010-05-20 15:00:00,20.58,20.66,20.43,20.62,522200.0,18.7425,18.8154,18.6059,18.7789,522200.0
2010-05-20 15:30:00,20.62,20.67,20.31,20.33,1032000.0,18.7789,18.8245,18.4966,18.5148,1032000.0
2010-05-21 09:30:00,20.08,20.58,19.88,20.47,425800.0,18.2871,18.7425,18.105,18.6423,425800.0
2010-05-21 10:00:00,20.44,20.49,20.19,20.19,323100.0,18.615,18.6605,18.3873,18.3873,323100.0
2010-05-21 10:30:00,20.22,20.44,20.2,20.43,184400.0,18.4146,18.615,18.3964,18.6059,184400.0
2010-05-21 11:00:00,20.42,20.78,20.42,20.72,248500.0,18.5968,18.9246,18.5968,18.87,248500.0
2010-05-21 11:30:00,20.71,20.97,20.69,20.84,306300.0,18.8609,19.0977,18.8427,18.9793,306300.0
2010-05-21 12:00:00,20.84,20.85,20.62,20.66,123100.0,18.9793,18.9884,18.7789,18.8154,123100.0
2010-05-21 12:30:00,20.65,20.68,20.5,20.52,201100.0,18.8062,18.8336,18.6696,18.6879,201100.0
2010-05-21 13:00:00,20.52,20.67,20.46,20.59,219000.0,18.6879,18.8245,18.6332,18.7516,219000.0
2010-05-21 13:30:00,20.59,20.68,20.55,20.61,145600.0,18.7516,18.8336,18.7152,18.7698,145600.0
2010-05-21 14:00:00,20.62,20.65,20.45,20.56,129400.0,18.7789,18.8062,18.6241,18.7243,129400.0
2010-05-21 14:30:00,20.55,20.57,20.33,20.45,547900.0,18.7152,18.7334,18.5148,18.6241,547900.0
2010-05-21 15:00:00,20.44,20.57,20.38,20.52,430200.0,18.615,18.7334,18.5604,18.6879,430200.0
2010-05-21 15:30:00,20.51,20.73,20.47,20.73,934600.0,18.6787,18.8791,18.6423,18.8791,934600.0
2010-05-24 09:30:00,20.65,21.05,20.64,20.72,180300.0,18.8062,19.1705,18.7971,18.87,180300.0
2010-05-24 10:00:00,20.75,20.96,20.71,20.92,574700.0,18.8973,19.0886,18.8609,19.0521,574700.0
2010-05-24 10:30:00,20.92,20.96,20.72,20.73,192600.0,19.0521,19.0886,18.87,18.8791,192600.0
2010-05-24 11:00:00,20.72,20.72,20.58,20.61,231800.0,18.87,18.87,18.7425,18.7698,231800.0
2010-05-24 11:30:00,20.62,20.81,20.59,20.73,345800.0,18.7789,18.952,18.7516,18.8791,345800.0
2010-05-24 12:00:00,20.73,20.82,20.7,20.77,158900.0,18.8791,18.9611,18.8518,18.9155,158900.0
2010-05-24 12:30:00,20.78,20.82,20.71,20.78,98000.0,18.9246,18.9611,18.8609,18.9246,98000.0
2010-05-24 13:00:00,20.78,20.86,20.75,20.81,173800.0,18.9246,18.9975,18.8973,18.952,173800.0
2010-05-24 13:30:00,20.81,20.83,20.66,20.71,198400.0,18.952,18.9702,18.8154,18.8609,198400.0
2010-05-24 14:00:00,20.72,20.8,20.68,20.72,120100.0,18.87,18.9429,18.8336,18.87,120100.0
2010-05-24 14:30:00,20.72,20.77,20.62,20.68,141400.0,18.87,18.9155,18.7789,18.8336,141400.0
2010-05-24 15:00:00,20.67,20.68,20.58,20.61,182000.0,18.8245,18.8336,18.7425,18.7698,182000.0
2010-05-24 15:30:00,20.61,20.72,20.48,20.5,486900.0,18.7698,18.87,18.6514,18.6696,486900.0
2010-05-25 09:30:00,19.94,20.15,19.87,20.05,386200.0,18.1596,18.3509,18.0959,18.2598,386200.0
2010-05-25 10:00:00,20.05,20.22,20.0,20.12,427300.0,18.2598,18.4146,18.2143,18.3236,427300.0
2010-05-25 10:30:00,20.12,20.15,20.0,20.08,196700.0,18.3236,18.3509,18.2143,18.2871,196700.0
2010-05-25 11:00:00,20.08,20.26,20.02,20.25,224500.0,18.2871,18.4511,18.2325,18.442,224500.0
2010-05-25 11:30:00,20.24,20.34,20.2,20.32,168900.0,18.4329,18.5239,18.3964,18.5057,168900.0
2010-05-25 12:00:00,20.32,20.41,20.27,20.27,191700.0,18.5057,18.5877,18.4602,18.4602,191700.0
2010-05-25 12:30:00,20.27,20.3,20.1,20.19,309400.0,18.4602,18.4875,18.3054,18.3873,309400.0
2010-05-25 13:00:00,20.19,20.3,20.14,20.18,230900.0,18.3873,18.4875,18.3418,18.3782,230900.0
2010-05-25 13:30:00,20.18,20.19,20.03,20.12,260600.0,18.3782,18.3873,18.2416,18.3236,260600.0
2010-05-25 14:00:00,20.12,20.35,20.06,20.28,375900.0,18.3236,18.533,18.2689,18.4693,375900.0
2010-05-25 14:30:00,20.28,20.53,20.24,20.41,318600.0,18.4693,18.697,18.4329,18.5877,318600.0
2010-05-25 15:00:00,20.41,20.67,20.38,20.65,583300.0,18.5877,18.8245,18.5604,18.8062,583300.0
2010-05-25 15:30:00,20.66,20.76,20.54,20.6,1120700.0,18.8154,18.9064,18.7061,18.7607,1120700.0
2010-05-26 09:30:00,20.72,21.4,20.65,21.13,944600.0,18.87,19.4893,18.8062,19.2434,944600.0
2010-05-26 10:00:00,21.15,21.93,21.14,21.5,1540700.0,19.2616,19.972,19.2525,19.5804,1540700.0
2010-05-26 10:30:00,21.5,21.66,21.14,21.2,495700.0,19.5804,19.7261,19.2525,19.3071,495700.0
2010-05-26 11:00:00,21.19,21.34,21.14,21.24,554200.0,19.298,19.4346,19.2525,19.3436,554200.0
2010-05-26 11:30:00,21.23,21.5,21.23,21.42,305500.0,19.3345,19.5804,19.3345,19.5075,305500.0
2010-05-26 12:00:00,21.43,21.45,21.21,21.22,246400.0,19.5166,19.5348,19.3162,19.3254,246400.0
2010-05-26 12:30:00,21.22,21.29,21.11,21.2,212900.0,19.3254,19.3891,19.2252,19.3071,212900.0
2010-05-26 13:00:00,21.21,21.3,21.21,21.26,289000.0,19.3162,19.3982,19.3162,19.3618,289000.0
2010-05-26 13:30:00,21.25,21.4,21.22,21.31,313800.0,19.3527,19.4893,19.3254,19.4073,313800.0
2010-05-26 14:00:00,21.31,21.36,21.18,21.29,377000.0,19.4073,19.4529,19.2889,19.3891,377000.0
2010-05-26 14:30:00,21.3,21.32,21.01,21.09,414700.0,19.3982,19.4164,19.1341,19.207,414700.0
2010-05-26 15:00:00,21.09,21.17,20.7,20.82,479800.0,19.207,19.2798,18.8518,18.9611,479800.0
2010-05-26 15:30:00,20.82,20.97,20.71,20.76,1246500.0,18.9611,19.0977,18.8609,18.9064,1246500.0
2010-05-27 09:30:00,21.23,21.38,20.77,20.79,458600.0,19.3345,19.4711,18.9155,18.9337,458600.0
2010-05-27 10:00:00,20.79,20.84,20.55,20.8,728200.0,18.9337,18.9793,18.7152,18.9429,728200.0
2010-05-27 10:30:00,20.8,21.08,20.76,21.07,562300.0,18.9429,19.1979,18.9064,19.1887,562300.0
2010-05-27 11:00:00,21.07,21.14,20.75,20.78,471700.0,19.1887,19.2525,18.8973,18.9246,471700.0
2010-05-27 11:30:00,20.78,20.96,20.73,20.96,314100.0,18.9246,19.0886,18.8791,19.0886,314100.0
2010-05-27 12:00:00,20.95,20.98,20.85,20.86,116100.0,19.0795,19.1068,18.9884,18.9975,116100.0
2010-05-27 12:30:00,20.86,20.97,20.84,20.93,174600.0,18.9975,19.0977,18.9793,19.0612,174600.0
2010-05-27 13:00:00,20.93,21.01,20.85,20.99,137000.0,19.0612,19.1341,18.9884,19.1159,137000.0
2010-05-27 13:30:00,20.98,21.05,20.84,20.9,201500.0,19.1068,19.1705,18.9793,19.0339,201500.0
2010-05-27 14:00:00,20.91,21.01,20.85,20.99,200900.0,19.043,19.1341,18.9884,19.1159,200900.0
2010-05-27 14:30:00,20.99,20.99,20.86,20.91,180800.0,19.1159,19.1159,18.9975,19.043,180800.0
2010-05-27 15:00:00,20.92,21.02,20.91,20.94,353100.0,19.0521,19.1432,19.043,19.0704,353100.0
2010-05-27 15:30:00,20.94,21.11,20.93,21.1,601100.0,19.0704,19.2252,19.0612,19.2161,601100.0
2010-05-28 09:30:00,21.12,21.19,20.83,21.14,202100.0,19.2343,19.298,18.9702,19.2525,202100.0
2010-05-28 10:00:00,21.14,21.34,21.1,21.12,275300.0,19.2525,19.4346,19.2161,19.2343,275300.0
2010-05-28 10:30:00,21.12,21.25,20.92,20.99,201700.0,19.2343,19.3527,19.0521,19.1159,201700.0
2010-05-28 11:00:00,21.0,21.03,20.87,20.9,103900.0,19.125,19.1523,19.0066,19.0339,103900.0
2010-05-28 11:30:00,20.9,21.09,20.9,21.03,110200.0,19.0339,19.207,19.0339,19.1523,110200.0
2010-05-28 12:00:00,21.03,21.16,20.99,21.15,65900.0,19.1523,19.2707,19.1159,19.2616,65900.0
2010-05-28 12:30:00,21.15,21.17,20.88,20.98,180600.0,19.2616,19.2798,19.0157,19.1068,180600.0
2010-05-28 13:00:00,20.99,21.05,20.93,20.95,90600.0,19.1159,19.1705,19.0612,19.0795,90600.0
2010-05-28 13:30:00,20.96,21.0,20.87,20.88,112500.0,19.0886,19.125,19.0066,19.0157,112500.0
2010-05-28 14:00:00,20.87,20.93,20.82,20.92,98400.0,19.0066,19.0612,18.9611,19.0521,98400.0
2010-05-28 14:30:00,20.92,21.1,20.87,21.02,152300.0,19.0521,19.2161,19.0066,19.1432,152300.0
2010-05-28 15:00:00,21.01,21.17,20.99,21.16,189200.0,19.1341,19.2798,19.1159,19.2707,189200.0
2010-05-28 15:30:00,21.15,21.2,20.94,21.05,919400.0,19.2616,19.3071,19.0704,19.1705,919400.0
2010-06-01 09:30:00,20.85,20.89,20.59,20.79,256100.0,18.9884,19.0248,18.7516,18.9337,256100.0
2010-06-01 10:00:00,20.8,21.03,20.77,20.83,302900.0,18.9429,19.1523,18.9155,18.9702,302900.0
2010-06-01 10:30:00,20.84,20.91,20.67,20.69,231200.0,18.9793,19.043,18.8245,18.8427,231200.0
2010-06-01 11:00:00,20.69,20.72,20.58,20.59,244000.0,18.8427,18.87,18.7425,18.7516,244000.0
2010-06-01 11:30:00,20.6,20.61,20.44,20.45,286700.0,18.7607,18.7698,18.615,18.6241,286700.0
2010-06-01 12:00:00,20.45,20.48,20.4,20.44,298100.0,18.6241,18.6514,18.5786,18.615,298100.0
2010-06-01 12:30:00,20.43,20.49,20.35,20.36,140800.0,18.6059,18.6605,18.533,18.5421,140800.0
2010-06-01 13:00:00,20.37,20.61,20.36,20.56,198100.0,18.5512,18.7698,18.5421,18.7243,198100.0
2010-06-01 13:30:00,20.57,20.61,20.43,20.43,168500.0,18.7334,18.7698,18.6059,18.6059,168500.0
2010-06-01 14:00:00,20.42,20.45,20.34,20.41,205700.0,18.5968,18.6241,18.5239,18.5877,205700.0
2010-06-01 14:30:00,20.41,20.47,20.32,20.39,149000.0,18.5877,18.6423,18.5057,18.5695,149000.0
2010-06-01 15:00:00,20.4,20.43,20.18,20.24,240700.0,18.5786,18.6059,18.3782,18.4329,240700.0
2010-06-01 15:30:00,20.23,20.33,20.12,20.12,876700.0,18.4237,18.5148,18.3236,18.3236,876700.0
2010-06-02 09:30:00,20.31,20.49,20.14,20.31,261600.0,18.4966,18.6605,18.3418,18.4966,261600.0
2010-06-02 10:00:00,20.3,20.57,20.21,20.5,375700.0,18.4875,18.7334,18.4055,18.6696,375700.0
2010-06-02 10:30:00,20.5,20.58,20.42,20.48,405900.0,18.6696,18.7425,18.5968,18.6514,405900.0
2010-06-02 11:00:00,20.48,20.52,20.41,20.49,164300.0,18.6514,18.6879,18.5877,18.6605,164300.0
2010-06-02 11:30:00,20.48,20.65,20.47,20.64,130500.0,18.6514,18.8062,18.6423,18.7971,130500.0
2010-06-02 12:00:00,20.64,20.67,20.59,20.67,107900.0,18.7971,18.8245,18.7516,18.8245,107900.0
2010-06-02 12:30:00,20.67,20.76,20.62,20.72,176000.0,18.8245,18.9064,18.7789,18.87,176000.0
2010-06-02 13:00:00,20.72,20.76,20.68,20.68,159200.0,18.87,18.9064,18.8336,18.8336,159200.0
2010-06-02 13:30:00,20.68,20.75,20.57,20.57,196800.0,18.8336,18.8973,18.7334,18.7334,196800.0
2010-06-02 14:00:00,20.58,20.58,20.51,20.55,136900.0,18.7425,18.7425,18.6787,18.7152,136900.0
2010-06-02 14:30:00,20.55,20.71,20.53,20.66,193900.0,18.7152,18.8609,18.697,18.8154,193900.0
2010-06-02 15:00:00,20.65,20.74,20.62,20.72,313000.0,18.8062,18.8882,18.7789,18.87,313000.0
2010-06-02 15:30:00,20.73,20.75,20.63,20.74,602400.0,18.8791,18.8973,18.788,18.8882,602400.0
2010-06-03 09:30:00,20.83,20.89,20.59,20.69,151800.0,18.9702,19.0248,18.7516,18.8427,151800.0
2010-06-03 10:00:00,20.69,20.69,20.41,20.41,184100.0,18.8427,18.8427,18.5877,18.5877,184100.0
2010-06-03 10:30:00,20.41,20.51,20.37,20.47,162900.0,18.5877,18.6787,18.5512,18.6423,162900.0
2010-06-03 11:00:00,20.48,20.55,20.33,20.36,132100.0,18.6514,18.7152,18.5148,18.5421,132100.0
2010-06-03 11:30:00,20.37,20.46,20.36,20.45,86800.0,18.5512,18.6332,18.5421,18.6241,86800.0
2010-06-03 12:00:00,20.44,20.45,20.17,20.18,197100.0,18.615,18.6241,18.3691,18.3782,197100.0
2010-06-03 12:30:00,20.18,20.27,20.16,20.22,128500.0,18.3782,18.4602,18.36,18.4146,128500.0
2010-06-03 13:00:00,20.23,20.28,20.16,20.16,127200.0,18.4237,18.4693,18.36,18.36,127200.0
2010-06-03 13:30:00,20.17,20.21,20.12,20.13,210500.0,18.3691,18.4055,18.3236,18.3327,210500.0
2010-06-03 14:00:00,20.14,20.25,20.1,20.23,327800.0,18.3418,18.442,18.3054,18.4237,327800.0
2010-06-03 14:30:00,20.22,20.25,20.17,20.2,190600.0,18.4146,18.442,18.3691,18.3964,190600.0
2010-06-03 15:00:00,20.2,20.23,20.1,20.22,369700.0,18.3964,18.4237,18.3054,18.4146,369700.0
2010-06-03 15:30:00,20.22,20.25,20.18,20.23,674000.0,18.4146,18.442,18.3782,18.4237,674000.0
2010-06-04 09:30:00,19.91,20.06,19.75,19.98,275900.0,18.1323,18.2689,17.9866,18.1961,275900.0
2010-06-04 10:00:00,19.96,20.06,19.87,20.01,438800.0,18.1779,18.2689,18.0959,18.2234,438800.0
2010-06-04 10:30:00,20.01,20.04,19.86,19.87,169000.0,18.2234,18.2507,18.0868,18.0959,169000.0
2010-06-04 11:00:00,19.87,19.87,19.67,19.72,204200.0,18.0959,18.0959,17.9137,17.9593,204200.0
2010-06-04 11:30:00,19.7,19.86,19.68,19.81,202400.0,17.9411,18.0868,17.9229,18.0412,202400.0
2010-06-04 12:00:00,19.81,19.81,19.66,19.72,145900.0,18.0412,18.0412,17.9046,17.9593,145900.0
2010-06-04 12:30:00,19.72,19.79,19.63,19.79,149400.0,17.9593,18.023,17.8773,18.023,149400.0
2010-06-04 13:00:00,19.79,19.79,19.58,19.64,158500.0,18.023,18.023,17.8318,17.8864,158500.0
2010-06-04 13:30:00,19.63,19.68,19.54,19.56,171800.0,17.8773,17.9229,17.7954,17.8136,171800.0
2010-06-04 14:00:00,19.56,19.58,19.49,19.54,217400.0,17.8136,17.8318,17.7498,17.7954,217400.0
2010-06-04 14:30:00,19.54,19.55,19.38,19.4,410100.0,17.7954,17.8045,17.6496,17.6679,410100.0
2010-06-04 15:00:00,19.4,19.53,19.39,19.46,405600.0,17.6679,17.7862,17.6587,17.7225,405600.0
2010-06-04 15:30:00,19.46,19.55,19.42,19.5,1146500.0,17.7225,17.8045,17.6861,17.7589,1146500.0
2010-06-07 09:30:00,19.5,19.66,19.19,19.53,341900.0,17.7589,17.9046,17.4766,17.7862,341900.0
2010-06-07 10:00:00,19.54,19.64,19.43,19.56,479000.0,17.7954,17.8864,17.6952,17.8136,479000.0
2010-06-07 10:30:00,19.56,19.56,19.04,19.06,382300.0,17.8136,17.8136,17.34,17.3582,382300.0
2010-06-07 11:00:00,19.06,19.1,18.97,19.01,309200.0,17.3582,17.3946,17.2762,17.3127,309200.0
2010-06-07 11:30:00,19.01,19.12,18.99,19.1,192600.0,17.3127,17.4129,17.2945,17.3946,192600.0
2010-06-07 12:00:00,19.1,19.23,19.07,19.1,93100.0,17.3946,17.513,17.3673,17.3946,93100.0
2010-06-07 12:30:00,19.1,19.15,19.07,19.1,101500.0,17.3946,17.4402,17.3673,17.3946,101500.0
2010-06-07 13:00:00,19.1,19.12,19.03,19.11,136100.0,17.3946,17.4129,17.3309,17.4037,136100.0
2010-06-07 13:30:00,19.11,19.16,18.91,18.94,232200.0,17.4037,17.4493,17.2216,17.2489,232200.0
2010-06-07 14:00:00,18.93,18.98,18.85,18.85,289800.0,17.2398,17.2854,17.167,17.167,289800.0
2010-06-07 14:30:00,18.86,18.88,18.73,18.75,578800.0,17.1761,17.1943,17.0577,17.0759,578800.0
2010-06-07 15:00:00,18.75,18.84,18.63,18.64,504200.0,17.0759,17.1579,16.9666,16.9757,504200.0
2010-06-07 15:30:00,18.64,18.67,18.45,18.6,1660800.0,16.9757,17.003,16.8027,16.9393,1660800.0
2010-06-08 09:30:00,18.64,18.94,18.54,18.63,426900.0,16.9757,17.2489,16.8846,16.9666,426900.0
2010-06-08 10:00:00,18.62,18.69,18.45,18.53,367000.0,16.9575,17.0212,16.8027,16.8755,367000.0
2010-06-08 10:30:00,18.54,18.57,18.34,18.47,529500.0,16.8846,16.912,16.7025,16.8209,529500.0
2010-06-08 11:00:00,18.46,18.47,18.21,18.29,363800.0,16.8118,16.8209,16.5841,16.657,363800.0
2010-06-08 11:30:00,18.29,18.47,18.27,18.4,381800.0,16.657,16.8209,16.6387,16.7571,381800.0
2010-06-08 12:00:00,18.4,18.42,18.23,18.3,227400.0,16.7571,16.7754,16.6023,16.6661,227400.0
2010-06-08 12:30:00,18.3,18.39,18.27,18.34,246500.0,16.6661,16.748,16.6387,16.7025,246500.0
2010-06-08 13:00:00,18.34,18.38,18.17,18.18,227100.0,16.7025,16.7389,16.5477,16.5568,227100.0
2010-06-08 13:30:00,18.19,18.23,18.07,18.18,281200.0,16.5659,16.6023,16.4566,16.5568,281200.0
2010-06-08 14:00:00,18.18,18.35,18.12,18.28,246400.0,16.5568,16.7116,16.5021,16.6479,246400.0
2010-06-08 14:30:00,18.28,18.49,18.28,18.3,402700.0,16.6479,16.8391,16.6479,16.6661,402700.0
2010-06-08 15:00:00,18.31,18.48,18.26,18.45,471300.0,16.6752,16.83,16.6296,16.8027,471300.0
2010-06-08 15:30:00,18.45,18.62,18.45,18.58,1328600.0,16.8027,16.9575,16.8027,16.9211,1328600.0
2010-06-09 09:30:00,18.67,18.93,18.58,18.68,347300.0,17.003,17.2398,16.9211,17.0121,347300.0
2010-06-09 10:00:00,18.67,18.73,18.56,18.66,394200.0,17.003,17.0577,16.9029,16.9939,394200.0
2010-06-09 10:30:00,18.66,18.76,18.55,18.73,293900.0,16.9939,17.085,16.8937,17.0577,293900.0
2010-06-09 11:00:00,18.73,18.94,18.69,18.89,426800.0,17.0577,17.2489,17.0212,17.2034,426800.0
2010-06-09 11:30:00,18.89,18.9,18.72,18.73,128300.0,17.2034,17.2125,17.0486,17.0577,128300.0
2010-06-09 12:00:00,18.73,18.79,18.66,18.74,143300.0,17.0577,17.1123,16.9939,17.0668,143300.0
2010-06-09 12:30:00,18.75,18.76,18.67,18.67,136800.0,17.0759,17.085,17.003,17.003,136800.0
2010-06-09 13:00:00,18.67,18.75,18.65,18.67,215900.0,17.003,17.0759,16.9848,17.003,215900.0
2010-06-09 13:30:00,18.67,18.68,18.59,18.65,166800.0,17.003,17.0121,16.9302,16.9848,166800.0
2010-06-09 14:00:00,18.65,18.66,18.5,18.63,260400.0,16.9848,16.9939,16.8482,16.9666,260400.0
2010-06-09 14:30:00,18.63,18.65,18.42,18.44,199500.0,16.9666,16.9848,16.7754,16.7936,199500.0
2010-06-09 15:00:00,18.43,18.5,18.27,18.33,412000.0,16.7845,16.8482,16.6387,16.6934,412000.0
2010-06-09 15:30:00,18.33,18.33,18.14,18.3,1026600.0,16.6934,16.6934,16.5204,16.6661,1026600.0
2010-06-10 09:30:00,18.66,18.79,18.5,18.68,315700.0,16.9939,17.1123,16.8482,17.0121,315700.0
2010-06-10 10:00:00,18.68,18.74,18.41,18.44,269200.0,17.0121,17.0668,16.7662,16.7936,269200.0
2010-06-10 10:30:00,18.44,18.55,18.44,18.5,227800.0,16.7936,16.8937,16.7936,16.8482,227800.0
2010-06-10 11:00:00,18.5,18.72,18.5,18.7,223700.0,16.8482,17.0486,16.8482,17.0304,223700.0
2010-06-10 11:30:00,18.69,18.71,18.59,18.66,151400.0,17.0212,17.0395,16.9302,16.9939,151400.0
2010-06-10 12:00:00,18.67,18.7,18.58,18.69,347300.0,17.003,17.0304,16.9211,17.0212,347300.0
2010-06-10 12:30:00,18.69,18.73,18.64,18.68,234300.0,17.0212,17.0577,16.9757,17.0121,234300.0
2010-06-10 13:00:00,18.69,18.7,18.61,18.68,303300.0,17.0212,17.0304,16.9484,17.0121,303300.0
2010-06-10 13:30:00,18.68,18.79,18.68,18.76,230400.0,17.0121,17.1123,17.0121,17.085,230400.0
2010-06-10 14:00:00,18.75,18.84,18.7,18.83,222800.0,17.0759,17.1579,17.0304,17.1487,222800.0
2010-06-10 14:30:00,18.83,18.99,18.82,18.89,407000.0,17.1487,17.2945,17.1396,17.2034,407000.0
2010-06-10 15:00:00,18.89,19.07,18.88,19.01,532200.0,17.2034,17.3673,17.1943,17.3127,532200.0
2010-06-10 15:30:00,19.0,19.09,18.79,18.83,1698900.0,17.3036,17.3855,17.1123,17.1487,1698900.0
2010-06-11 09:30:00,18.68,18.81,18.57,18.75,250300.0,17.0121,17.1305,16.912,17.0759,250300.0
2010-06-11 10:00:00,18.75,18.97,18.66,18.82,348800.0,17.0759,17.2762,16.9939,17.1396,348800.0
2010-06-11 10:30:00,18.83,18.83,18.51,18.52,475900.0,17.1487,17.1487,16.8573,16.8664,475900.0
2010-06-11 11:00:00,18.51,18.7,18.5,18.64,282800.0,16.8573,17.0304,16.8482,16.9757,282800.0
2010-06-11 11:30:00,18.65,18.8,18.65,18.74,129700.0,16.9848,17.1214,16.9848,17.0668,129700.0
2010-06-11 12:00:00,18.74,18.75,18.63,18.66,116200.0,17.0668,17.0759,16.9666,16.9939,116200.0
2010-06-11 12:30:00,18.66,18.71,18.62,18.67,93400.0,16.9939,17.0395,16.9575,17.003,93400.0
2010-06-11 13:00:00,18.67,18.72,18.66,18.7,76600.0,17.003,17.0486,16.9939,17.0304,76600.0
2010-06-11 13:30:00,18.7,18.71,18.59,18.61,117400.0,17.0304,17.0395,16.9302,16.9484,117400.0
2010-06-11 14:00:00,18.61,18.66,18.54,18.55,154600.0,16.9484,16.9939,16.8846,16.8937,154600.0
2010-06-11 14:30:00,18.56,18.66,18.56,18.63,167300.0,16.9029,16.9939,16.9029,16.9666,167300.0
2010-06-11 15:00:00,18.63,18.72,18.6,18.69,243700.0,16.9666,17.0486,16.9393,17.0212,243700.0
2010-06-11 15:30:00,18.69,18.86,18.67,18.83,724400.0,17.0212,17.1761,17.003,17.1487,724400.0
2010-06-14 09:30:00,19.04,19.1,18.8,18.85,448200.0,17.34,17.3946,17.1214,17.167,448200.0
2010-06-14 10:00:00,18.86,19.07,18.86,19.04,290000.0,17.1761,17.3673,17.1761,17.34,290000.0
2010-06-14 10:30:00,19.05,19.07,18.96,19.05,224700.0,17.3491,17.3673,17.2671,17.3491,224700.0
2010-06-14 11:00:00,19.05,19.15,19.04,19.09,140200.0,17.3491,17.4402,17.34,17.3855,140200.0
2010-06-14 11:30:00,19.09,19.1,19.02,19.03,106500.0,17.3855,17.3946,17.3218,17.3309,106500.0
2010-06-14 12:00:00,19.02,19.04,18.88,18.92,133600.0,17.3218,17.34,17.1943,17.2307,133600.0
2010-06-14 12:30:00,18.92,18.93,18.86,18.87,100400.0,17.2307,17.2398,17.1761,17.1852,100400.0
2010-06-14 13:00:00,18.87,18.89,18.79,18.88,158900.0,17.1852,17.2034,17.1123,17.1943,158900.0
2010-06-14 13:30:00,18.88,18.89,18.72,18.72,126100.0,17.1943,17.2034,17.0486,17.0486,126100.0
2010-06-14 14:00:00,18.73,18.79,18.7,18.78,149600.0,17.0577,17.1123,17.0304,17.1032,149600.0
2010-06-14 14:30:00,18.77,18.85,18.71,18.85,140900.0,17.0941,17.167,17.0395,17.167,140900.0
2010-06-14 15:00:00,18.85,18.88,18.75,18.78,247100.0,17.167,17.1943,17.0759,17.1032,247100.0
2010-06-14 15:30:00,18.78,18.78,18.57,18.64,722000.0,17.1032,17.1032,16.912,16.9757,722000.0
2010-06-15 09:30:00,18.74,18.82,18.55,18.56,204500.0,17.0668,17.1396,16.8937,16.9029,204500.0
2010-06-15 10:00:00,18.55,18.57,18.39,18.47,528800.0,16.8937,16.912,16.748,16.8209,528800.0
2010-06-15 10:30:00,18.47,18.67,18.41,18.67,217400.0,16.8209,17.003,16.7662,17.003,217400.0
2010-06-15 11:00:00,18.68,18.79,18.65,18.77,200100.0,17.0121,17.1123,16.9848,17.0941,200100.0
2010-06-15 11:30:00,18.77,18.77,18.65,18.69,131000.0,17.0941,17.0941,16.9848,17.0212,131000.0
2010-06-15 12:00:00,18.69,18.81,18.69,18.75,94600.0,17.0212,17.1305,17.0212,17.0759,94600.0
2010-06-15 12:30:00,18.75,18.82,18.69,18.81,149400.0,17.0759,17.1396,17.0212,17.1305,149400.0
2010-06-15 13:00:00,18.81,18.84,18.75,18.81,94700.0,17.1305,17.1579,17.0759,17.1305,94700.0
2010-06-15 13:30:00,18.8,18.82,18.76,18.8,159300.0,17.1214,17.1396,17.085,17.1214,159300.0
2010-06-15 14:00:00,18.81,18.95,18.81,18.91,141900.0,17.1305,17.258,17.1305,17.2216,141900.0
2010-06-15 14:30:00,18.9,18.93,18.82,18.85,244200.0,17.2125,17.2398,17.1396,17.167,244200.0
2010-06-15 15:00:00,18.86,18.87,18.78,18.86,230200.0,17.1761,17.1852,17.1032,17.1761,230200.0
2010-06-15 15:30:00,18.85,18.94,18.8,18.91,744800.0,17.167,17.2489,17.1214,17.2216,744800.0
2010-06-16 09:30:00,18.67,18.92,18.56,18.77,316500.0,17.003,17.2307,16.9029,17.0941,316500.0
2010-06-16 10:00:00,18.78,18.78,18.55,18.58,221300.0,17.1032,17.1032,16.8937,16.9211,221300.0
2010-06-16 10:30:00,18.57,18.64,18.46,18.63,188300.0,16.912,16.9757,16.8118,16.9666,188300.0
2010-06-16 11:00:00,18.62,18.75,18.54,18.73,132500.0,16.9575,17.0759,16.8846,17.0577,132500.0
2010-06-16 11:30:00,18.74,18.77,18.65,18.7,109400.0,17.0668,17.0941,16.9848,17.0304,109400.0
2010-06-16 12:00:00,18.71,18.89,18.71,18.88,93900.0,17.0395,17.2034,17.0395,17.1943,93900.0
2010-06-16 12:30:00,18.87,18.9,18.8,18.81,147400.0,17.1852,17.2125,17.1214,17.1305,147400.0
2010-06-16 13:00:00,18.81,18.91,18.8,18.86,163500.0,17.1305,17.2216,17.1214,17.1761,163500.0
2010-06-16 13:30:00,18.86,18.95,18.84,18.94,87500.0,17.1761,17.258,17.1579,17.2489,87500.0
2010-06-16 14:00:00,18.94,19.01,18.88,18.89,114400.0,17.2489,17.3127,17.1943,17.2034,114400.0
2010-06-16 14:30:00,18.89,18.92,18.76,18.77,174200.0,17.2034,17.2307,17.085,17.0941,174200.0
2010-06-16 15:00:00,18.77,18.8,18.69,18.7,303300.0,17.0941,17.1214,17.0212,17.0304,303300.0
2010-06-16 15:30:00,18.69,18.78,18.68,18.78,420400.0,17.0212,17.1032,17.0121,17.1032,420400.0
2010-06-17 09:30:00,18.49,18.7,18.08,18.24,879400.0,16.8391,17.0304,16.4657,16.6114,879400.0
2010-06-17 10:00:00,18.24,18.25,17.91,17.92,625100.0,16.6114,16.6205,16.3109,16.32,625100.0
2010-06-17 10:30:00,17.92,17.95,17.79,17.81,389500.0,16.32,16.3473,16.2016,16.2198,389500.0
2010-06-17 11:00:00,17.81,17.88,17.78,17.86,437500.0,16.2198,16.2836,16.1925,16.2654,437500.0
2010-06-17 11:30:00,17.86,18.12,17.86,18.06,258300.0,16.2654,16.5021,16.2654,16.4475,258300.0
2010-06-17 12:00:00,18.05,18.09,17.97,18.0,126600.0,16.4384,16.4748,16.3655,16.3929,126600.0
2010-06-17 12:30:00,18.0,18.08,17.95,18.04,88600.0,16.3929,16.4657,16.3473,16.4293,88600.0
2010-06-17 13:00:00,18.05,18.1,18.03,18.07,104000.0,16.4384,16.4839,16.4202,16.4566,104000.0
2010-06-17 13:30:00,18.07,18.16,18.03,18.11,112400.0,16.4566,16.5386,16.4202,16.493,112400.0
2010-06-17 14:00:00,18.12,18.15,18.04,18.05,167200.0,16.5021,16.5295,16.4293,16.4384,167200.0
2010-06-17 14:30:00,18.05,18.05,17.98,18.03,160100.0,16.4384,16.4384,16.3746,16.4202,160100.0
2010-06-17 15:00:00,18.04,18.04,17.88,17.91,461000.0,16.4293,16.4293,16.2836,16.3109,461000.0
2010-06-17 15:30:00,17.9,18.05,17.9,18.04,931900.0,16.3018,16.4384,16.3018,16.4293,931900.0
2010-06-18 09:30:00,18.05,18.05,17.64,17.68,729600.0,16.4384,16.4384,16.065,16.1014,729600.0
2010-06-18 10:00:00,17.69,17.92,17.69,17.9,266800.0,16.1105,16.32,16.1105,16.3018,266800.0
2010-06-18 10:30:00,17.9,17.95,17.87,17.91,175400.0,16.3018,16.3473,16.2745,16.3109,175400.0
2010-06-18 11:00:00,17.9,17.91,17.75,17.76,196800.0,16.3018,16.3109,16.1652,16.1743,196800.0
2010-06-18 11:30:00,17.76,17.8,17.7,17.74,186900.0,16.1743,16.2107,16.1196,16.1561,186900.0
2010-06-18 12:00:00,17.74,17.79,17.71,17.74,175200.0,16.1561,16.2016,16.1287,16.1561,175200.0
2010-06-18 12:30:00,17.74,17.75,17.68,17.7,161700.0,16.1561,16.1652,16.1014,16.1196,161700.0
2010-06-18 13:00:00,17.69,17.7,17.61,17.62,212800.0,16.1105,16.1196,16.0377,16.0468,212800.0
2010-06-18 13:30:00,17.63,17.63,17.56,17.57,206300.0,16.0559,16.0559,15.9921,16.0012,206300.0
2010-06-18 14:00:00,17.57,17.74,17.55,17.74,306600.0,16.0012,16.1561,15.983,16.1561,306600.0
2010-06-18 14:30:00,17.74,17.92,17.71,17.91,588400.0,16.1561,16.32,16.1287,16.3109,588400.0
2010-06-18 15:00:00,17.91,17.92,17.84,17.89,428500.0,16.3109,16.32,16.2471,16.2927,428500.0
2010-06-18 15:30:00,17.9,17.99,17.87,17.98,1099700.0,16.3018,16.3837,16.2745,16.3746,1099700.0
2010-06-21 09:30:00,18.18,18.23,17.63,17.85,826500.0,16.5568,16.6023,16.0559,16.2562,826500.0
2010-06-21 10:00:00,17.85,17.94,17.78,17.78,417400.0,16.2562,16.3382,16.1925,16.1925,417400.0
2010-06-21 10:30:00,17.78,17.84,17.65,17.66,267600.0,16.1925,16.2471,16.0741,16.0832,267600.0
2010-06-21 11:00:00,17.66,17.77,17.66,17.76,227400.0,16.0832,16.1834,16.0832,16.1743,227400.0
2010-06-21 11:30:00,17.75,17.81,17.72,17.73,139500.0,16.1652,16.2198,16.1379,16.147,139500.0
2010-06-21 12:00:00,17.73,17.74,17.63,17.64,210300.0,16.147,16.1561,16.0559,16.065,210300.0
2010-06-21 12:30:00,17.64,17.73,17.63,17.73,109600.0,16.065,16.147,16.0559,16.147,109600.0
2010-06-21 13:00:00,17.73,17.83,17.73,17.8,116700.0,16.147,16.238,16.147,16.2107,116700.0
2010-06-21 13:30:00,17.81,17.81,17.75,17.8,220600.0,16.2198,16.2198,16.1652,16.2107,220600.0
2010-06-21 14:00:00,17.8,17.88,17.76,17.82,187300.0,16.2107,16.2836,16.1743,16.2289,187300.0
2010-06-21 14:30:00,17.82,17.83,17.73,17.77,175500.0,16.2289,16.238,16.147,16.1834,175500.0
2010-06-21 15:00:00,17.76,17.77,17.55,17.59,420600.0,16.1743,16.1834,15.983,16.0195,420600.0
2010-06-21 15:30:00,17.58,17.63,17.55,17.62,761400.0,16.0104,16.0559,15.983,16.0468,761400.0
2010-06-22 09:30:00,17.62,17.9,17.59,17.71,622100.0,16.0468,16.3018,16.0195,16.1287,622100.0
2010-06-22 10:00:00,17.69,17.71,17.46,17.47,870900.0,16.1105,16.1287,15.9011,15.9102,870900.0
2010-06-22 10:30:00,17.47,17.55,17.35,17.48,332300.0,15.9102,15.983,15.8009,15.9193,332300.0
2010-06-22 11:00:00,17.47,17.47,17.35,17.44,205300.0,15.9102,15.9102,15.8009,15.8829,205300.0
2010-06-22 11:30:00,17.44,17.6,17.36,17.39,158000.0,15.8829,16.0286,15.81,15.8373,158000.0
2010-06-22 12:00:00,17.4,17.44,17.37,17.39,120600.0,15.8464,15.8829,15.8191,15.8373,120600.0
2010-06-22 12:30:00,17.39,17.46,17.36,17.45,143900.0,15.8373,15.9011,15.81,15.892,143900.0
2010-06-22 13:00:00,17.46,17.46,17.34,17.35,129300.0,15.9011,15.9011,15.7918,15.8009,129300.0
2010-06-22 13:30:00,17.35,17.4,17.32,17.33,148900.0,15.8009,15.8464,15.7736,15.7827,148900.0
2010-06-22 14:00:00,17.33,17.33,17.22,17.23,358800.0,15.7827,15.7827,15.6825,15.6916,358800.0
2010-06-22 14:30:00,17.23,17.23,17.0,17.05,697300.0,15.6916,15.6916,15.4821,15.5277,697300.0
2010-06-22 15:00:00,17.05,17.15,17.02,17.06,516500.0,15.5277,15.6187,15.5004,15.5368,516500.0
2010-06-22 15:30:00,17.07,17.09,17.0,17.05,1049700.0,15.5459,15.5641,15.4821,15.5277,1049700.0
2010-06-23 09:30:00,17.09,17.25,16.95,17.23,423000.0,15.5641,15.7098,15.4366,15.6916,423000.0
2010-06-23 10:00:00,17.22,17.23,16.9,16.94,1245200.0,15.6825,15.6916,15.3911,15.4275,1245200.0
2010-06-23 10:30:00,16.94,17.35,16.93,17.24,448900.0,15.4275,15.8009,15.4184,15.7007,448900.0
2010-06-23 11:00:00,17.24,17.39,17.19,17.38,264900.0,15.7007,15.8373,15.6552,15.8282,264900.0
2010-06-23 11:30:00,17.38,17.39,17.25,17.28,162300.0,15.8282,15.8373,15.7098,15.7371,162300.0
2010-06-23 12:00:00,17.28,17.31,17.24,17.27,152100.0,15.7371,15.7645,15.7007,15.728,152100.0
2010-06-23 12:30:00,17.26,17.49,17.25,17.4,214300.0,15.7189,15.9284,15.7098,15.8464,214300.0
2010-06-23 13:00:00,17.4,17.49,17.4,17.43,478800.0,15.8464,15.9284,15.8464,15.8737,478800.0
2010-06-23 13:30:00,17.44,17.49,17.36,17.47,466000.0,15.8829,15.9284,15.81,15.9102,466000.0
2010-06-23 14:00:00,17.47,17.57,17.42,17.57,291600.0,15.9102,16.0012,15.8646,16.0012,291600.0
2010-06-23 14:30:00,17.58,17.76,17.51,17.54,533900.0,16.0104,16.1743,15.9466,15.9739,533900.0
2010-06-23 15:00:00,17.54,17.6,17.41,17.52,324600.0,15.9739,16.0286,15.8555,15.9557,324600.0
2010-06-23 15:30:00,17.51,17.61,17.43,17.51,576700.0,15.9466,16.0377,15.8737,15.9466,576700.0
2010-06-24 09:30:00,17.6,17.6,17.3,17.33,540500.0,16.0286,16.0286,15.7554,15.7827,540500.0
2010-06-24 10:00:00,17.34,17.52,17.33,17.44,497300.0,15.7918,15.9557,15.7827,15.8829,497300.0
2010-06-24 10:30:00,17.43,17.46,17.14,17.22,514800.0,15.8737,15.9011,15.6096,15.6825,514800.0
2010-06-24 11:00:00,17.22,17.33,17.12,17.3,164500.0,15.6825,15.7827,15.5914,15.7554,164500.0
2010-06-24 11:30:00,17.31,17.4,17.24,17.38,206000.0,15.7645,15.8464,15.7007,15.8282,206000.0
2010-06-24 12:00:00,17.38,17.49,17.35,17.36,129300.0,15.8282,15.9284,15.8009,15.81,129300.0
2010-06-24 12:30:00,17.36,17.43,17.27,17.41,116100.0,15.81,15.8737,15.728,15.8555,116100.0
2010-06-24 13:00:00,17.42,17.61,17.38,17.58,173800.0,15.8646,16.0377,15.8282,16.0104,173800.0
2010-06-24 13:30:00,17.58,17.76,17.57,17.71,235900.0,16.0104,16.1743,16.0012,16.1287,235900.0
2010-06-24 14:00:00,17.71,17.72,17.57,17.64,202700.0,16.1287,16.1379,16.0012,16.065,202700.0
2010-06-24 14:30:00,17.63,17.64,17.5,17.53,258600.0,16.0559,16.065,15.9375,15.9648,258600.0
2010-06-24 15:00:00,17.52,17.6,17.4,17.5,320400.0,15.9557,16.0286,15.8464,15.9375,320400.0
2010-06-24 15:30:00,17.49,17.53,17.39,17.44,539000.0,15.9284,15.9648,15.8373,15.8829,539000.0
2010-06-25 09:30:00,17.44,17.44,17.08,17.13,448000.0,15.8829,15.8829,15.555,15.6005,448000.0
2010-06-25 10:00:00,17.13,17.16,16.88,16.93,502000.0,15.6005,15.6279,15.3729,15.4184,502000.0
2010-06-25 10:30:00,16.93,17.01,16.9,16.98,336200.0,15.4184,15.4912,15.3911,15.4639,336200.0
2010-06-25 11:00:00,16.99,17.01,16.92,16.97,257900.0,15.473,15.4912,15.4093,15.4548,257900.0
2010-06-25 11:30:00,16.99,17.06,16.97,17.04,291000.0,15.473,15.5368,15.4548,15.5186,291000.0
2010-06-25 12:00:00,17.04,17.09,16.99,17.09,131400.0,15.5186,15.5641,15.473,15.5641,131400.0
2010-06-25 12:30:00,17.08,17.08,16.99,17.03,133900.0,15.555,15.555,15.473,15.5095,133900.0
2010-06-25 13:00:00,17.03,17.11,17.02,17.08,268300.0,15.5095,15.5823,15.5004,15.555,268300.0
2010-06-25 13:30:00,17.08,17.11,17.0,17.06,288000.0,15.555,15.5823,15.4821,15.5368,288000.0
2010-06-25 14:00:00,17.06,17.09,17.01,17.01,259400.0,15.5368,15.5641,15.4912,15.4912,259400.0
2010-06-25 14:30:00,17.01,17.18,16.99,17.16,269200.0,15.4912,15.6461,15.473,15.6279,269200.0
2010-06-25 15:00:00,17.16,17.18,17.09,17.15,297500.0,15.6279,15.6461,15.5641,15.6187,297500.0
2010-06-25 15:30:00,17.15,17.23,17.14,17.22,780100.0,15.6187,15.6916,15.6096,15.6825,780100.0
2010-06-28 09:30:00,17.17,17.34,16.96,17.03,290800.0,15.637,15.7918,15.4457,15.5095,290800.0
2010-06-28 10:00:00,17.06,17.07,16.93,17.03,229800.0,15.5368,15.5459,15.4184,15.5095,229800.0
2010-06-28 10:30:00,17.04,17.14,16.98,17.13,201700.0,15.5186,15.6096,15.4639,15.6005,201700.0
2010-06-28 11:00:00,17.12,17.2,17.1,17.14,204300.0,15.5914,15.6643,15.5732,15.6096,204300.0
2010-06-28 11:30:00,17.16,17.18,17.08,17.15,180700.0,15.6279,15.6461,15.555,15.6187,180700.0
2010-06-28 12:00:00,17.14,17.17,17.09,17.17,77400.0,15.6096,15.637,15.5641,15.637,77400.0
2010-06-28 12:30:00,17.16,17.18,17.11,17.18,64200.0,15.6279,15.6461,15.5823,15.6461,64200.0
2010-06-28 13:00:00,17.18,17.19,17.1,17.13,171100.0,15.6461,15.6552,15.5732,15.6005,171100.0
2010-06-28 13:30:00,17.13,17.14,17.09,17.12,88400.0,15.6005,15.6096,15.5641,15.5914,88400.0
2010-06-28 14:00:00,17.12,17.14,17.07,17.09,115100.0,15.5914,15.6096,15.5459,15.5641,115100.0
2010-06-28 14:30:00,17.08,17.17,17.07,17.17,153300.0,15.555,15.637,15.5459,15.637,153300.0
2010-06-28 15:00:00,17.18,17.19,17.02,17.04,178200.0,15.6461,15.6552,15.5004,15.5186,178200.0
2010-06-28 15:30:00,17.03,17.11,17.03,17.04,382900.0,15.5095,15.5823,15.5095,15.5186,382900.0
2010-06-29 09:30:00,16.86,17.14,16.55,16.69,444600.0,15.3546,15.6096,15.0723,15.1998,444600.0
2010-06-29 10:00:00,16.68,16.69,16.51,16.59,430500.0,15.1907,15.1998,15.0359,15.1087,430500.0
2010-06-29 10:30:00,16.59,16.74,16.56,16.72,298100.0,15.1087,15.2454,15.0814,15.2271,298100.0
2010-06-29 11:00:00,16.73,16.74,16.61,16.63,132800.0,15.2362,15.2454,15.127,15.1452,132800.0
2010-06-29 11:30:00,16.62,16.73,16.62,16.66,193400.0,15.1361,15.2362,15.1361,15.1725,193400.0
2010-06-29 12:00:00,16.65,16.67,16.53,16.54,270300.0,15.1634,15.1816,15.0541,15.0632,270300.0
2010-06-29 12:30:00,16.54,16.59,16.53,16.58,66800.0,15.0632,15.1087,15.0541,15.0996,66800.0
2010-06-29 13:00:00,16.57,16.59,16.5,16.54,114200.0,15.0905,15.1087,15.0268,15.0632,114200.0
2010-06-29 13:30:00,16.53,16.61,16.45,16.58,202500.0,15.0541,15.127,14.9812,15.0996,202500.0
2010-06-29 14:00:00,16.58,16.66,16.55,16.62,191500.0,15.0996,15.1725,15.0723,15.1361,191500.0
2010-06-29 14:30:00,16.62,16.62,16.53,16.55,134300.0,15.1361,15.1361,15.0541,15.0723,134300.0
2010-06-29 15:00:00,16.55,16.59,16.45,16.47,199600.0,15.0723,15.1087,14.9812,14.9995,199600.0
2010-06-29 15:30:00,16.48,16.66,16.44,16.61,1007300.0,15.0086,15.1725,14.9721,15.127,1007300.0
2010-06-30 09:30:00,16.56,16.77,16.48,16.61,278500.0,15.0814,15.2727,15.0086,15.127,278500.0
2010-06-30 10:00:00,16.61,16.7,16.56,16.58,198600.0,15.127,15.2089,15.0814,15.0996,198600.0
2010-06-30 10:30:00,16.57,16.71,16.55,16.57,208200.0,15.0905,15.218,15.0723,15.0905,208200.0
2010-06-30 11:00:00,16.57,16.63,16.52,16.53,128300.0,15.0905,15.1452,15.045,15.0541,128300.0
2010-06-30 11:30:00,16.53,16.7,16.53,16.59,87800.0,15.0541,15.2089,15.0541,15.1087,87800.0
2010-06-30 12:00:00,16.59,16.66,16.58,16.62,65200.0,15.1087,15.1725,15.0996,15.1361,65200.0
2010-06-30 12:30:00,16.63,16.65,16.54,16.63,74200.0,15.1452,15.1634,15.0632,15.1452,74200.0
2010-06-30 13:00:00,16.62,16.67,16.6,16.64,83600.0,15.1361,15.1816,15.1179,15.1543,83600.0
2010-06-30 13:30:00,16.65,16.66,16.58,16.64,77100.0,15.1634,15.1725,15.0996,15.1543,77100.0
2010-06-30 14:00:00,16.64,16.7,16.61,16.66,244100.0,15.1543,15.2089,15.127,15.1725,244100.0
2010-06-30 14:30:00,16.65,16.66,16.57,16.59,124800.0,15.1634,15.1725,15.0905,15.1087,124800.0
2010-06-30 15:00:00,16.58,16.64,16.5,16.51,204400.0,15.0996,15.1543,15.0268,15.0359,204400.0
2010-06-30 15:30:00,16.5,16.51,16.34,16.34,808300.0,15.0268,15.0359,14.8811,14.8811,808300.0
2010-07-01 09:30:00,16.34,16.47,16.16,16.37,269800.0,14.8811,14.9995,14.7171,14.9084,269800.0
2010-07-01 10:00:00,16.36,16.36,16.13,16.23,686600.0,14.8993,14.8993,14.6898,14.7809,686600.0
2010-07-01 10:30:00,16.23,16.24,16.0,16.07,383500.0,14.7809,14.79,14.5714,14.6352,383500.0
2010-07-01 11:00:00,16.07,16.38,16.02,16.37,373200.0,14.6352,14.9175,14.5896,14.9084,373200.0
2010-07-01 11:30:00,16.37,16.54,16.28,16.31,624000.0,14.9084,15.0632,14.8264,14.8537,624000.0
2010-07-01 12:00:00,16.32,16.32,16.18,16.19,312800.0,14.8629,14.8629,14.7354,14.7445,312800.0
2010-07-01 12:30:00,16.19,16.41,16.19,16.31,355600.0,14.7445,14.9448,14.7445,14.8537,355600.0
2010-07-01 13:00:00,16.31,16.45,16.28,16.28,232400.0,14.8537,14.9812,14.8264,14.8264,232400.0
2010-07-01 13:30:00,16.29,16.45,16.28,16.38,332700.0,14.8355,14.9812,14.8264,14.9175,332700.0
2010-07-01 14:00:00,16.38,16.47,16.34,16.36,273200.0,14.9175,14.9995,14.8811,14.8993,273200.0
2010-07-01 14:30:00,16.36,16.43,16.26,16.34,406500.0,14.8993,14.963,14.8082,14.8811,406500.0
2010-07-01 15:00:00,16.34,16.42,16.28,16.37,337900.0,14.8811,14.9539,14.8264,14.9084,337900.0
2010-07-01 15:30:00,16.38,16.46,16.33,16.37,923900.0,14.9175,14.9904,14.872,14.9084,923900.0
2010-07-02 09:30:00,16.47,16.47,16.19,16.26,386500.0,14.9995,14.9995,14.7445,14.8082,386500.0
2010-07-02 10:00:00,16.26,16.26,16.1,16.11,212500.0,14.8082,14.8082,14.6625,14.6716,212500.0
2010-07-02 10:30:00,16.11,16.18,16.05,16.07,139000.0,14.6716,14.7354,14.617,14.6352,139000.0
2010-07-02 11:00:00,16.08,16.09,16.02,16.04,174300.0,14.6443,14.6534,14.5896,14.6079,174300.0
2010-07-02 11:30:00,16.03,16.11,15.94,16.05,219400.0,14.5987,14.6716,14.5168,14.617,219400.0
2010-07-02 12:00:00,16.05,16.18,16.03,16.09,165100.0,14.617,14.7354,14.5987,14.6534,165100.0
2010-07-02 12:30:00,16.09,16.1,16.0,16.05,76600.0,14.6534,14.6625,14.5714,14.617,76600.0
2010-07-02 13:00:00,16.04,16.11,16.01,16.05,173600.0,14.6079,14.6716,14.5805,14.617,173600.0
2010-07-02 13:30:00,16.04,16.14,16.02,16.12,176900.0,14.6079,14.6989,14.5896,14.6807,176900.0
2010-07-02 14:00:00,16.11,16.11,16.02,16.05,186700.0,14.6716,14.6716,14.5896,14.617,186700.0
2010-07-02 14:30:00,16.05,16.06,15.99,16.05,140200.0,14.617,14.6261,14.5623,14.617,140200.0
2010-07-02 15:00:00,16.05,16.17,16.03,16.15,245700.0,14.617,14.7262,14.5987,14.708,245700.0
2010-07-02 15:30:00,16.15,16.24,16.08,16.08,541900.0,14.708,14.79,14.6443,14.6443,541900.0
2010-07-06 09:30:00,16.36,16.44,16.26,16.33,197100.0,14.8993,14.9721,14.8082,14.872,197100.0
2010-07-06 10:00:00,16.33,16.45,16.28,16.36,285700.0,14.872,14.9812,14.8264,14.8993,285700.0
2010-07-06 10:30:00,16.35,16.36,16.23,16.24,279300.0,14.8902,14.8993,14.7809,14.79,279300.0
2010-07-06 11:00:00,16.23,16.25,16.07,16.11,230000.0,14.7809,14.7991,14.6352,14.6716,230000.0
2010-07-06 11:30:00,16.1,16.26,16.09,16.25,124900.0,14.6625,14.8082,14.6534,14.7991,124900.0
2010-07-06 12:00:00,16.25,16.3,16.2,16.23,240700.0,14.7991,14.8446,14.7536,14.7809,240700.0
2010-07-06 12:30:00,16.23,16.24,16.07,16.1,123400.0,14.7809,14.79,14.6352,14.6625,123400.0
2010-07-06 13:00:00,16.11,16.16,16.07,16.16,117800.0,14.6716,14.7171,14.6352,14.7171,117800.0
2010-07-06 13:30:00,16.16,16.16,16.0,16.01,126800.0,14.7171,14.7171,14.5714,14.5805,126800.0
2010-07-06 14:00:00,16.01,16.08,15.95,16.03,178200.0,14.5805,14.6443,14.5259,14.5987,178200.0
2010-07-06 14:30:00,16.02,16.09,15.94,15.94,173900.0,14.5896,14.6534,14.5168,14.5168,173900.0
2010-07-06 15:00:00,15.95,16.0,15.85,15.93,307600.0,14.5259,14.5714,14.4348,14.5077,307600.0
2010-07-06 15:30:00,15.93,16.05,15.89,16.01,610000.0,14.5077,14.617,14.4712,14.5805,610000.0
2010-07-07 09:30:00,16.09,16.24,15.96,16.04,226700.0,14.6534,14.79,14.535,14.6079,226700.0
2010-07-07 10:00:00,16.05,16.18,15.96,16.0,253700.0,14.617,14.7354,14.535,14.5714,253700.0
2010-07-07 10:30:00,16.0,16.29,16.0,16.26,254800.0,14.5714,14.8355,14.5714,14.8082,254800.0
2010-07-07 11:00:00,16.26,16.27,16.04,16.08,185600.0,14.8082,14.8173,14.6079,14.6443,185600.0
2010-07-07 11:30:00,16.09,16.14,16.0,16.07,102300.0,14.6534,14.6989,14.5714,14.6352,102300.0
2010-07-07 12:00:00,16.08,16.18,16.07,16.15,155400.0,14.6443,14.7354,14.6352,14.708,155400.0
2010-07-07 12:30:00,16.16,16.2,16.1,16.13,60000.0,14.7171,14.7536,14.6625,14.6898,60000.0
2010-07-07 13:00:00,16.13,16.29,16.13,16.28,116200.0,14.6898,14.8355,14.6898,14.8264,116200.0
2010-07-07 13:30:00,16.29,16.29,16.17,16.22,150500.0,14.8355,14.8355,14.7262,14.7718,150500.0
2010-07-07 14:00:00,16.22,16.36,16.22,16.35,262200.0,14.7718,14.8993,14.7718,14.8902,262200.0
2010-07-07 14:30:00,16.34,16.41,16.24,16.4,238200.0,14.8811,14.9448,14.79,14.9357,238200.0
2010-07-07 15:00:00,16.4,16.44,16.34,16.43,185300.0,14.9357,14.9721,14.8811,14.963,185300.0
2010-07-07 15:30:00,16.43,16.53,16.41,16.47,715800.0,14.963,15.0541,14.9448,14.9995,715800.0
2010-07-08 09:30:00,16.65,16.78,16.44,16.48,238900.0,15.1634,15.2818,14.9721,15.0086,238900.0
2010-07-08 10:00:00,16.49,16.69,16.45,16.67,274900.0,15.0177,15.1998,14.9812,15.1816,274900.0
2010-07-08 10:30:00,16.68,16.72,16.53,16.55,233500.0,15.1907,15.2271,15.0541,15.0723,233500.0
2010-07-08 11:00:00,16.55,16.61,16.44,16.53,280700.0,15.0723,15.127,14.9721,15.0541,280700.0
2010-07-08 11:30:00,16.53,16.62,16.45,16.52,131400.0,15.0541,15.1361,14.9812,15.045,131400.0
2010-07-08 12:00:00,16.52,16.59,16.49,16.52,114400.0,15.045,15.1087,15.0177,15.045,114400.0
2010-07-08 12:30:00,16.52,16.52,16.38,16.38,87800.0,15.045,15.045,14.9175,14.9175,87800.0
2010-07-08 13:00:00,16.37,16.5,16.36,16.41,127900.0,14.9084,15.0268,14.8993,14.9448,127900.0
2010-07-08 13:30:00,16.4,16.45,16.33,16.35,110100.0,14.9357,14.9812,14.872,14.8902,110100.0
2010-07-08 14:00:00,16.35,16.37,16.19,16.24,190200.0,14.8902,14.9084,14.7445,14.79,190200.0
2010-07-08 14:30:00,16.24,16.34,16.18,16.34,224800.0,14.79,14.8811,14.7354,14.8811,224800.0
2010-07-08 15:00:00,16.34,16.36,16.23,16.36,261200.0,14.8811,14.8993,14.7809,14.8993,261200.0
2010-07-08 15:30:00,16.35,16.52,16.35,16.46,655300.0,14.8902,15.045,14.8902,14.9904,655300.0
2010-07-09 09:30:00,16.48,16.67,16.37,16.52,167600.0,15.0086,15.1816,14.9084,15.045,167600.0
2010-07-09 10:00:00,16.52,16.74,16.51,16.71,227300.0,15.045,15.2454,15.0359,15.218,227300.0
2010-07-09 10:30:00,16.72,16.74,16.58,16.6,338400.0,15.2271,15.2454,15.0996,15.1179,338400.0
2010-07-09 11:00:00,16.6,16.6,16.52,16.54,118000.0,15.1179,15.1179,15.045,15.0632,118000.0
2010-07-09 11:30:00,16.54,16.65,16.52,16.55,92800.0,15.0632,15.1634,15.045,15.0723,92800.0
2010-07-09 12:00:00,16.55,16.59,16.52,16.54,67700.0,15.0723,15.1087,15.045,15.0632,67700.0
2010-07-09 12:30:00,16.54,16.62,16.51,16.59,97500.0,15.0632,15.1361,15.0359,15.1087,97500.0
2010-07-09 13:00:00,16.6,16.62,16.56,16.58,82100.0,15.1179,15.1361,15.0814,15.0996,82100.0
2010-07-09 13:30:00,16.58,16.67,16.57,16.66,82000.0,15.0996,15.1816,15.0905,15.1725,82000.0
2010-07-09 14:00:00,16.67,16.69,16.63,16.68,59400.0,15.1816,15.1998,15.1452,15.1907,59400.0
2010-07-09 14:30:00,16.69,16.85,16.68,16.84,146000.0,15.1998,15.3455,15.1907,15.3364,146000.0
2010-07-09 15:00:00,16.84,16.9,16.78,16.85,346200.0,15.3364,15.3911,15.2818,15.3455,346200.0
2010-07-09 15:30:00,16.84,16.96,16.82,16.92,1091100.0,15.3364,15.4457,15.3182,15.4093,1091100.0
2010-07-12 09:30:00,16.81,16.88,16.66,16.77,229200.0,15.3091,15.3729,15.1725,15.2727,229200.0
2010-07-12 10:00:00,16.79,16.81,16.59,16.6,320600.0,15.2909,15.3091,15.1087,15.1179,320600.0
2010-07-12 10:30:00,16.59,16.65,16.55,16.61,202400.0,15.1087,15.1634,15.0723,15.127,202400.0
2010-07-12 11:00:00,16.6,16.61,16.49,16.59,165000.0,15.1179,15.127,15.0177,15.1087,165000.0
2010-07-12 11:30:00,16.58,16.62,16.55,16.59,199400.0,15.0996,15.1361,15.0723,15.1087,199400.0
2010-07-12 12:00:00,16.59,16.76,16.59,16.66,199500.0,15.1087,15.2636,15.1087,15.1725,199500.0
2010-07-12 12:30:00,16.66,16.82,16.63,16.63,99600.0,15.1725,15.3182,15.1452,15.1452,99600.0
2010-07-12 13:00:00,16.63,16.76,16.61,16.72,62200.0,15.1452,15.2636,15.127,15.2271,62200.0
2010-07-12 13:30:00,16.72,16.78,16.65,16.77,74500.0,15.2271,15.2818,15.1634,15.2727,74500.0
2010-07-12 14:00:00,16.77,16.78,16.65,16.65,127700.0,15.2727,15.2818,15.1634,15.1634,127700.0
2010-07-12 14:30:00,16.65,16.74,16.61,16.7,126100.0,15.1634,15.2454,15.127,15.2089,126100.0
2010-07-12 15:00:00,16.7,16.77,16.68,16.76,220500.0,15.2089,15.2727,15.1907,15.2636,220500.0
2010-07-12 15:30:00,16.76,16.78,16.68,16.73,383300.0,15.2636,15.2818,15.1907,15.2362,383300.0
2010-07-13 09:30:00,17.05,17.07,16.87,17.0,292300.0,15.5277,15.5459,15.3637,15.4821,292300.0
2010-07-13 10:00:00,17.01,17.23,16.99,17.22,206700.0,15.4912,15.6916,15.473,15.6825,206700.0
2010-07-13 10:30:00,17.22,17.31,17.19,17.26,334600.0,15.6825,15.7645,15.6552,15.7189,334600.0
2010-07-13 11:00:00,17.25,17.37,17.25,17.37,187500.0,15.7098,15.8191,15.7098,15.8191,187500.0
2010-07-13 11:30:00,17.37,17.48,17.36,17.38,259300.0,15.8191,15.9193,15.81,15.8282,259300.0
2010-07-13 12:00:00,17.39,17.51,17.38,17.5,146400.0,15.8373,15.9466,15.8282,15.9375,146400.0
2010-07-13 12:30:00,17.5,17.54,17.46,17.46,219600.0,15.9375,15.9739,15.9011,15.9011,219600.0
2010-07-13 13:00:00,17.46,17.51,17.36,17.36,138400.0,15.9011,15.9466,15.81,15.81,138400.0
2010-07-13 13:30:00,17.36,17.47,17.36,17.46,157500.0,15.81,15.9102,15.81,15.9011,157500.0
2010-07-13 14:00:00,17.47,17.53,17.45,17.45,194000.0,15.9102,15.9648,15.892,15.892,194000.0
2010-07-13 14:30:00,17.45,17.57,17.45,17.54,200300.0,15.892,16.0012,15.892,15.9739,200300.0
2010-07-13 15:00:00,17.55,17.65,17.54,17.64,327800.0,15.983,16.0741,15.9739,16.065,327800.0
2010-07-13 15:30:00,17.64,17.65,17.52,17.53,614400.0,16.065,16.0741,15.9557,15.9648,614400.0
2010-07-14 09:30:00,17.45,17.45,17.02,17.04,474900.0,15.892,15.892,15.5004,15.5186,474900.0
2010-07-14 10:00:00,17.03,17.25,16.95,17.2,348400.0,15.5095,15.7098,15.4366,15.6643,348400.0
2010-07-14 10:30:00,17.2,17.27,17.09,17.17,313200.0,15.6643,15.728,15.5641,15.637,313200.0
2010-07-14 11:00:00,17.17,17.27,17.07,17.22,330100.0,15.637,15.728,15.5459,15.6825,330100.0
2010-07-14 11:30:00,17.21,17.3,17.13,17.19,173300.0,15.6734,15.7554,15.6005,15.6552,173300.0
2010-07-14 12:00:00,17.18,17.26,17.17,17.2,246200.0,15.6461,15.7189,15.637,15.6643,246200.0
2010-07-14 12:30:00,17.2,17.28,17.19,17.2,174400.0,15.6643,15.7371,15.6552,15.6643,174400.0
2010-07-14 13:00:00,17.2,17.2,17.12,17.15,181700.0,15.6643,15.6643,15.5914,15.6187,181700.0
2010-07-14 13:30:00,17.16,17.18,17.12,17.15,171000.0,15.6279,15.6461,15.5914,15.6187,171000.0
2010-07-14 14:00:00,17.15,17.17,17.01,17.06,253200.0,15.6187,15.637,15.4912,15.5368,253200.0
2010-07-14 14:30:00,17.06,17.13,17.01,17.09,172100.0,15.5368,15.6005,15.4912,15.5641,172100.0
2010-07-14 15:00:00,17.1,17.18,17.06,17.11,429000.0,15.5732,15.6461,15.5368,15.5823,429000.0
2010-07-14 15:30:00,17.11,17.21,17.08,17.17,795100.0,15.5823,15.6734,15.555,15.637,795100.0
2010-07-15 09:30:00,17.13,17.25,17.07,17.15,175300.0,15.6005,15.7098,15.5459,15.6187,175300.0
2010-07-15 10:00:00,17.14,17.14,16.88,16.95,328200.0,15.6096,15.6096,15.3729,15.4366,328200.0
2010-07-15 10:30:00,16.95,17.01,16.92,16.99,98100.0,15.4366,15.4912,15.4093,15.473,98100.0
2010-07-15 11:00:00,16.99,17.05,16.92,17.05,88700.0,15.473,15.5277,15.4093,15.5277,88700.0
2010-07-15 11:30:00,17.04,17.04,16.95,16.96,139800.0,15.5186,15.5186,15.4366,15.4457,139800.0
2010-07-15 12:00:00,16.96,17.03,16.91,16.93,106700.0,15.4457,15.5095,15.4002,15.4184,106700.0
2010-07-15 12:30:00,16.92,17.07,16.92,17.01,236200.0,15.4093,15.5459,15.4093,15.4912,236200.0
2010-07-15 13:00:00,17.02,17.2,17.01,17.17,124100.0,15.5004,15.6643,15.4912,15.637,124100.0
2010-07-15 13:30:00,17.17,17.21,17.11,17.2,127100.0,15.637,15.6734,15.5823,15.6643,127100.0
2010-07-15 14:00:00,17.19,17.45,17.1,17.45,770700.0,15.6552,15.892,15.5732,15.892,770700.0
2010-07-15 14:30:00,17.45,17.46,17.37,17.4,387900.0,15.892,15.9011,15.8191,15.8464,387900.0
2010-07-15 15:00:00,17.4,17.41,17.24,17.32,355300.0,15.8464,15.8555,15.7007,15.7736,355300.0
2010-07-15 15:30:00,17.32,17.54,17.3,17.49,786400.0,15.7736,15.9739,15.7554,15.9284,786400.0
2010-07-16 09:30:00,17.32,17.34,16.89,16.94,399000.0,15.7736,15.7918,15.382,15.4275,399000.0
2010-07-16 10:00:00,16.93,17.03,16.82,16.92,226200.0,15.4184,15.5095,15.3182,15.4093,226200.0
2010-07-16 10:30:00,16.92,17.06,16.89,17.0,136400.0,15.4093,15.5368,15.382,15.4821,136400.0
2010-07-16 11:00:00,17.0,17.02,16.91,16.98,88600.0,15.4821,15.5004,15.4002,15.4639,88600.0
2010-07-16 11:30:00,16.98,16.98,16.78,16.79,148000.0,15.4639,15.4639,15.2818,15.2909,148000.0
2010-07-16 12:00:00,16.79,16.84,16.75,16.77,79600.0,15.2909,15.3364,15.2545,15.2727,79600.0
2010-07-16 12:30:00,16.77,16.79,16.73,16.76,81700.0,15.2727,15.2909,15.2362,15.2636,81700.0
2010-07-16 13:00:00,16.76,16.78,16.69,16.72,195000.0,15.2636,15.2818,15.1998,15.2271,195000.0
2010-07-16 13:30:00,16.71,16.77,16.66,16.68,128700.0,15.218,15.2727,15.1725,15.1907,128700.0
2010-07-16 14:00:00,16.67,16.71,16.62,16.62,126600.0,15.1816,15.218,15.1361,15.1361,126600.0
2010-07-16 14:30:00,16.63,16.66,16.55,16.55,122400.0,15.1452,15.1725,15.0723,15.0723,122400.0
2010-07-16 15:00:00,16.55,16.61,16.46,16.49,296500.0,15.0723,15.127,14.9904,15.0177,296500.0
2010-07-16 15:30:00,16.5,16.58,16.41,16.43,737800.0,15.0268,15.0996,14.9448,14.963,737800.0
2010-07-19 09:30:00,16.49,16.56,16.34,16.51,260600.0,15.0177,15.0814,14.8811,15.0359,260600.0
2010-07-19 10:00:00,16.51,16.54,16.21,16.21,233600.0,15.0359,15.0632,14.7627,14.7627,233600.0
2010-07-19 10:30:00,16.21,16.27,16.11,16.2,255000.0,14.7627,14.8173,14.6716,14.7536,255000.0
2010-07-19 11:00:00,16.2,16.27,16.17,16.24,155800.0,14.7536,14.8173,14.7262,14.79,155800.0
2010-07-19 11:30:00,16.23,16.26,16.13,16.26,115900.0,14.7809,14.8082,14.6898,14.8082,115900.0
2010-07-19 12:00:00,16.25,16.27,16.15,16.24,77600.0,14.7991,14.8173,14.708,14.79,77600.0
2010-07-19 12:30:00,16.24,16.37,16.2,16.27,109700.0,14.79,14.9084,14.7536,14.8173,109700.0
2010-07-19 13:00:00,16.28,16.29,16.21,16.22,54800.0,14.8264,14.8355,14.7627,14.7718,54800.0
2010-07-19 13:30:00,16.23,16.25,16.14,16.15,140800.0,14.7809,14.7991,14.6989,14.708,140800.0
2010-07-19 14:00:00,16.14,16.2,16.12,16.18,188700.0,14.6989,14.7536,14.6807,14.7354,188700.0
2010-07-19 14:30:00,16.18,16.24,16.16,16.21,119900.0,14.7354,14.79,14.7171,14.7627,119900.0
2010-07-19 15:00:00,16.21,16.3,16.18,16.2,316600.0,14.7627,14.8446,14.7354,14.7536,316600.0
2010-07-19 15:30:00,16.2,16.23,16.13,16.22,418400.0,14.7536,14.7809,14.6898,14.7718,418400.0
2010-07-20 09:30:00,16.05,16.46,15.95,16.39,388800.0,14.617,14.9904,14.5259,14.9266,388800.0
2010-07-20 10:00:00,16.38,16.46,16.26,16.43,325900.0,14.9175,14.9904,14.8082,14.963,325900.0
2010-07-20 10:30:00,16.43,16.57,16.35,16.55,369300.0,14.963,15.0905,14.8902,15.0723,369300.0
2010-07-20 11:00:00,16.55,16.64,16.51,16.61,167100.0,15.0723,15.1543,15.0359,15.127,167100.0
2010-07-20 11:30:00,16.61,16.63,16.51,16.55,208400.0,15.127,15.1452,15.0359,15.0723,208400.0
2010-07-20 12:00:00,16.55,16.58,16.53,16.55,238000.0,15.0723,15.0996,15.0541,15.0723,238000.0
2010-07-20 12:30:00,16.55,16.61,16.53,16.58,106000.0,15.0723,15.127,15.0541,15.0996,106000.0
2010-07-20 13:00:00,16.59,16.78,16.59,16.73,279900.0,15.1087,15.2818,15.1087,15.2362,279900.0
2010-07-20 13:30:00,16.73,16.93,16.72,16.91,190900.0,15.2362,15.4184,15.2271,15.4002,190900.0
2010-07-20 14:00:00,16.91,16.92,16.77,16.85,261100.0,15.4002,15.4093,15.2727,15.3455,261100.0
2010-07-20 14:30:00,16.85,16.87,16.8,16.81,195400.0,15.3455,15.3637,15.3,15.3091,195400.0
2010-07-20 15:00:00,16.82,16.97,16.8,16.97,333600.0,15.3182,15.4548,15.3,15.4548,333600.0
2010-07-20 15:30:00,16.97,17.0,16.9,16.96,407900.0,15.4548,15.4821,15.3911,15.4457,407900.0
2010-07-21 09:30:00,17.11,17.15,16.75,16.83,223200.0,15.5823,15.6187,15.2545,15.3273,223200.0
2010-07-21 10:00:00,16.82,16.82,16.67,16.72,138700.0,15.3182,15.3182,15.1816,15.2271,138700.0
2010-07-21 10:30:00,16.72,16.73,16.53,16.56,258000.0,15.2271,15.2362,15.0541,15.0814,258000.0
2010-07-21 11:00:00,16.57,16.58,16.48,16.57,122700.0,15.0905,15.0996,15.0086,15.0905,122700.0
2010-07-21 11:30:00,16.58,16.68,16.54,16.68,114300.0,15.0996,15.1907,15.0632,15.1907,114300.0
2010-07-21 12:00:00,16.68,16.75,16.65,16.72,65300.0,15.1907,15.2545,15.1634,15.2271,65300.0
2010-07-21 12:30:00,16.71,16.78,16.65,16.66,75200.0,15.218,15.2818,15.1634,15.1725,75200.0
2010-07-21 13:00:00,16.64,16.72,16.64,16.7,44400.0,15.1543,15.2271,15.1543,15.2089,44400.0
2010-07-21 13:30:00,16.71,16.79,16.7,16.73,86200.0,15.218,15.2909,15.2089,15.2362,86200.0
2010-07-21 14:00:00,16.73,16.73,16.48,16.51,225300.0,15.2362,15.2362,15.0086,15.0359,225300.0
2010-07-21 14:30:00,16.51,16.54,16.39,16.41,191600.0,15.0359,15.0632,14.9266,14.9448,191600.0
2010-07-21 15:00:00,16.4,16.55,16.36,16.44,236500.0,14.9357,15.0723,14.8993,14.9721,236500.0
2010-07-21 15:30:00,16.44,16.56,16.42,16.5,788400.0,14.9721,15.0814,14.9539,15.0268,788400.0
2010-07-22 09:30:00,16.78,16.94,16.69,16.92,203500.0,15.2818,15.4275,15.1998,15.4093,203500.0
2010-07-22 10:00:00,16.93,17.19,16.92,17.12,508400.0,15.4184,15.6552,15.4093,15.5914,508400.0
2010-07-22 10:30:00,17.12,17.29,17.1,17.13,229500.0,15.5914,15.7462,15.5732,15.6005,229500.0
2010-07-22 11:00:00,17.13,17.17,17.01,17.05,146400.0,15.6005,15.637,15.4912,15.5277,146400.0
2010-07-22 11:30:00,17.04,17.05,16.9,16.93,94600.0,15.5186,15.5277,15.3911,15.4184,94600.0
2010-07-22 12:00:00,16.93,16.98,16.89,16.98,98100.0,15.4184,15.4639,15.382,15.4639,98100.0
2010-07-22 12:30:00,16.98,17.02,16.94,17.01,54300.0,15.4639,15.5004,15.4275,15.4912,54300.0
2010-07-22 13:00:00,17.01,17.02,16.96,16.96,36000.0,15.4912,15.5004,15.4457,15.4457,36000.0
2010-07-22 13:30:00,16.96,16.97,16.88,16.9,66300.0,15.4457,15.4548,15.3729,15.3911,66300.0
2010-07-22 14:00:00,16.9,17.06,16.9,17.06,139700.0,15.3911,15.5368,15.3911,15.5368,139700.0
2010-07-22 14:30:00,17.06,17.11,17.02,17.07,256000.0,15.5368,15.5823,15.5004,15.5459,256000.0
2010-07-22 15:00:00,17.07,17.2,17.04,17.15,355400.0,15.5459,15.6643,15.5186,15.6187,355400.0
2010-07-22 15:30:00,17.15,17.18,17.03,17.14,630900.0,15.6187,15.6461,15.5095,15.6096,630900.0
2010-07-23 09:30:00,17.12,17.22,16.91,16.93,161700.0,15.5914,15.6825,15.4002,15.4184,161700.0
2010-07-23 10:00:00,16.93,17.1,16.9,17.09,137200.0,15.4184,15.5732,15.3911,15.5641,137200.0
2010-07-23 10:30:00,17.09,17.21,17.05,17.08,119000.0,15.5641,15.6734,15.5277,15.555,119000.0
2010-07-23 11:00:00,17.08,17.14,17.01,17.08,74900.0,15.555,15.6096,15.4912,15.555,74900.0
2010-07-23 11:30:00,17.08,17.13,16.99,17.08,82800.0,15.555,15.6005,15.473,15.555,82800.0
2010-07-23 12:00:00,17.1,17.16,17.01,17.11,192800.0,15.5732,15.6279,15.4912,15.5823,192800.0
2010-07-23 12:30:00,17.11,17.16,16.96,17.12,115500.0,15.5823,15.6279,15.4457,15.5914,115500.0
2010-07-23 13:00:00,17.13,17.34,17.0,17.33,134300.0,15.6005,15.7918,15.4821,15.7827,134300.0
2010-07-23 13:30:00,17.32,17.46,17.31,17.45,331800.0,15.7736,15.9011,15.7645,15.892,331800.0
2010-07-23 14:00:00,17.45,17.5,17.34,17.36,245200.0,15.892,15.9375,15.7918,15.81,245200.0
2010-07-23 14:30:00,17.37,17.49,17.34,17.44,160100.0,15.8191,15.9284,15.7918,15.8829,160100.0
2010-07-23 15:00:00,17.44,17.49,17.36,17.42,205000.0,15.8829,15.9284,15.81,15.8646,205000.0
2010-07-23 15:30:00,17.42,17.48,17.33,17.47,393900.0,15.8646,15.9193,15.7827,15.9102,393900.0
2010-07-26 09:30:00,17.43,17.56,17.34,17.56,170100.0,15.8737,15.9921,15.7918,15.9921,170100.0
2010-07-26 10:00:00,17.58,17.99,17.56,17.9,703700.0,16.0104,16.3837,15.9921,16.3018,703700.0
2010-07-26 10:30:00,17.91,17.95,17.79,17.93,277800.0,16.3109,16.3473,16.2016,16.3291,277800.0
2010-07-26 11:00:00,17.94,18.0,17.87,17.9,166200.0,16.3382,16.3929,16.2745,16.3018,166200.0
2010-07-26 11:30:00,17.9,18.0,17.9,17.94,87300.0,16.3018,16.3929,16.3018,16.3382,87300.0
2010-07-26 12:00:00,17.94,18.01,17.92,17.97,212600.0,16.3382,16.402,16.32,16.3655,212600.0
2010-07-26 12:30:00,17.97,18.0,17.94,18.0,146000.0,16.3655,16.3929,16.3382,16.3929,146000.0
2010-07-26 13:00:00,18.0,18.0,17.95,17.96,118300.0,16.3929,16.3929,16.3473,16.3564,118300.0
2010-07-26 13:30:00,17.96,18.04,17.95,18.0,142500.0,16.3564,16.4293,16.3473,16.3929,142500.0
2010-07-26 14:00:00,18.0,18.02,17.88,17.88,82500.0,16.3929,16.4111,16.2836,16.2836,82500.0
2010-07-26 14:30:00,17.88,17.88,17.75,17.78,165000.0,16.2836,16.2836,16.1652,16.1925,165000.0
2010-07-26 15:00:00,17.79,17.83,17.75,17.82,257300.0,16.2016,16.238,16.1652,16.2289,257300.0
2010-07-26 15:30:00,17.82,17.88,17.76,17.88,624300.0,16.2289,16.2836,16.1743,16.2836,624300.0
2010-07-27 09:30:00,18.07,18.09,17.7,17.73,444800.0,16.4566,16.4748,16.1196,16.147,444800.0
2010-07-27 10:00:00,17.72,17.82,17.6,17.81,310400.0,16.1379,16.2289,16.0286,16.2198,310400.0
2010-07-27 10:30:00,17.82,17.84,17.69,17.73,244300.0,16.2289,16.2471,16.1105,16.147,244300.0
2010-07-27 11:00:00,17.74,17.76,17.59,17.65,153400.0,16.1561,16.1743,16.0195,16.0741,153400.0
2010-07-27 11:30:00,17.65,17.74,17.64,17.68,90000.0,16.0741,16.1561,16.065,16.1014,90000.0
2010-07-27 12:00:00,17.68,17.7,17.61,17.62,62000.0,16.1014,16.1196,16.0377,16.0468,62000.0
2010-07-27 12:30:00,17.63,17.64,17.53,17.54,98600.0,16.0559,16.065,15.9648,15.9739,98600.0
2010-07-27 13:00:00,17.54,17.57,17.41,17.41,136400.0,15.9739,16.0012,15.8555,15.8555,136400.0
2010-07-27 13:30:00,17.41,17.45,17.35,17.37,159000.0,15.8555,15.892,15.8009,15.8191,159000.0
2010-07-27 14:00:00,17.37,17.43,17.31,17.38,153500.0,15.8191,15.8737,15.7645,15.8282,153500.0
2010-07-27 14:30:00,17.37,17.38,17.26,17.28,166300.0,15.8191,15.8282,15.7189,15.7371,166300.0
2010-07-27 15:00:00,17.28,17.35,17.25,17.33,238700.0,15.7371,15.8009,15.7098,15.7827,238700.0
2010-07-27 15:30:00,17.33,17.34,17.21,17.24,737600.0,15.7827,15.7918,15.6734,15.7007,737600.0
2010-07-28 09:30:00,17.2,17.32,17.05,17.12,164300.0,15.6643,15.7736,15.5277,15.5914,164300.0
2010-07-28 10:00:00,17.13,17.2,16.92,16.99,153900.0,15.6005,15.6643,15.4093,15.473,153900.0
2010-07-28 10:30:00,16.98,17.1,16.91,17.04,170300.0,15.4639,15.5732,15.4002,15.5186,170300.0
2010-07-28 11:00:00,17.04,17.04,16.88,16.91,133700.0,15.5186,15.5186,15.3729,15.4002,133700.0
2010-07-28 11:30:00,16.9,16.95,16.88,16.93,82600.0,15.3911,15.4366,15.3729,15.4184,82600.0
2010-07-28 12:00:00,16.92,17.01,16.89,16.99,164900.0,15.4093,15.4912,15.382,15.473,164900.0
2010-07-28 12:30:00,16.98,17.06,16.94,17.06,81200.0,15.4639,15.5368,15.4275,15.5368,81200.0
2010-07-28 13:00:00,17.06,17.09,16.97,16.97,67500.0,15.5368,15.5641,15.4548,15.4548,67500.0
2010-07-28 13:30:00,16.97,17.01,16.93,16.99,74100.0,15.4548,15.4912,15.4184,15.473,74100.0
2010-07-28 14:00:00,16.99,17.04,16.88,16.9,130900.0,15.473,15.5186,15.3729,15.3911,130900.0
2010-07-28 14:30:00,16.9,16.95,16.8,16.83,131500.0,15.3911,15.4366,15.3,15.3273,131500.0
2010-07-28 15:00:00,16.83,16.84,16.72,16.81,202500.0,15.3273,15.3364,15.2271,15.3091,202500.0
2010-07-28 15:30:00,16.8,16.9,16.8,16.85,345300.0,15.3,15.3911,15.3,15.3455,345300.0
2010-07-29 09:30:00,17.04,17.29,16.99,17.0,232700.0,15.5186,15.7462,15.473,15.4821,232700.0
2010-07-29 10:00:00,17.01,17.03,16.81,16.92,186700.0,15.4912,15.5095,15.3091,15.4093,186700.0
2010-07-29 10:30:00,16.92,17.07,16.87,17.01,152100.0,15.4093,15.5459,15.3637,15.4912,152100.0
2010-07-29 11:00:00,17.01,17.01,16.78,16.8,149100.0,15.4912,15.4912,15.2818,15.3,149100.0
2010-07-29 11:30:00,16.79,16.8,16.71,16.74,135100.0,15.2909,15.3,15.218,15.2454,135100.0
2010-07-29 12:00:00,16.74,16.92,16.67,16.91,263300.0,15.2454,15.4093,15.1816,15.4002,263300.0
2010-07-29 12:30:00,16.9,17.0,16.9,17.0,264600.0,15.3911,15.4821,15.3911,15.4821,264600.0
2010-07-29 13:00:00,16.99,17.08,16.97,17.05,112600.0,15.473,15.555,15.4548,15.5277,112600.0
2010-07-29 13:30:00,17.06,17.14,17.01,17.12,150000.0,15.5368,15.6096,15.4912,15.5914,150000.0
2010-07-29 14:00:00,17.12,17.16,17.03,17.15,154500.0,15.5914,15.6279,15.5095,15.6187,154500.0
2010-07-29 14:30:00,17.16,17.25,17.12,17.22,157500.0,15.6279,15.7098,15.5914,15.6825,157500.0
2010-07-29 15:00:00,17.22,17.25,17.14,17.17,174400.0,15.6825,15.7098,15.6096,15.637,174400.0
2010-07-29 15:30:00,17.17,17.18,17.03,17.09,363800.0,15.637,15.6461,15.5095,15.5641,363800.0
2010-07-30 09:30:00,16.86,17.05,16.71,16.97,213200.0,15.3546,15.5277,15.218,15.4548,213200.0
2010-07-30 10:00:00,16.97,17.3,16.96,17.24,337000.0,15.4548,15.7554,15.4457,15.7007,337000.0
2010-07-30 10:30:00,17.24,17.4,17.22,17.32,180400.0,15.7007,15.8464,15.6825,15.7736,180400.0
2010-07-30 11:00:00,17.32,17.38,17.19,17.2,142200.0,15.7736,15.8282,15.6552,15.6643,142200.0
2010-07-30 11:30:00,17.2,17.3,17.18,17.28,101300.0,15.6643,15.7554,15.6461,15.7371,101300.0
2010-07-30 12:00:00,17.28,17.3,17.24,17.27,79800.0,15.7371,15.7554,15.7007,15.728,79800.0
2010-07-30 12:30:00,17.27,17.32,17.22,17.29,143300.0,15.728,15.7736,15.6825,15.7462,143300.0
2010-07-30 13:00:00,17.29,17.31,17.1,17.15,173600.0,15.7462,15.7645,15.5732,15.6187,173600.0
2010-07-30 13:30:00,17.15,17.19,17.1,17.13,81400.0,15.6187,15.6552,15.5732,15.6005,81400.0
2010-07-30 14:00:00,17.13,17.3,17.1,17.29,138700.0,15.6005,15.7554,15.5732,15.7462,138700.0
2010-07-30 14:30:00,17.29,17.34,17.26,17.29,131500.0,15.7462,15.7918,15.7189,15.7462,131500.0
2010-07-30 15:00:00,17.28,17.43,17.24,17.4,179000.0,15.7371,15.8737,15.7007,15.8464,179000.0
2010-07-30 15:30:00,17.39,17.42,17.34,17.37,382000.0,15.8373,15.8646,15.7918,15.8191,382000.0
2010-08-02 09:30:00,17.57,17.68,17.33,17.37,340300.0,16.0012,16.1014,15.7827,15.8191,340300.0
2010-08-02 10:00:00,17.36,17.87,17.36,17.8,512400.0,15.81,16.2745,15.81,16.2107,512400.0
2010-08-02 10:30:00,17.8,17.91,17.77,17.9,135600.0,16.2107,16.3109,16.1834,16.3018,135600.0
2010-08-02 11:00:00,17.91,17.96,17.9,17.94,186500.0,16.3109,16.3564,16.3018,16.3382,186500.0
2010-08-02 11:30:00,17.94,17.96,17.91,17.94,143300.0,16.3382,16.3564,16.3109,16.3382,143300.0
2010-08-02 12:00:00,17.94,17.96,17.9,17.9,87300.0,16.3382,16.3564,16.3018,16.3018,87300.0
2010-08-02 12:30:00,17.9,17.94,17.8,17.92,123100.0,16.3018,16.3382,16.2107,16.32,123100.0
2010-08-02 13:00:00,17.92,17.97,17.92,17.93,92700.0,16.32,16.3655,16.32,16.3291,92700.0
2010-08-02 13:30:00,17.93,17.97,17.9,17.97,87600.0,16.3291,16.3655,16.3018,16.3655,87600.0
2010-08-02 14:00:00,17.96,18.0,17.96,17.98,106900.0,16.3564,16.3929,16.3564,16.3746,106900.0
2010-08-02 14:30:00,17.99,18.03,17.98,18.02,142700.0,16.3837,16.4202,16.3746,16.4111,142700.0
2010-08-02 15:00:00,18.02,18.03,17.98,18.02,218000.0,16.4111,16.4202,16.3746,16.4111,218000.0
2010-08-02 15:30:00,18.02,18.05,17.99,18.0,483100.0,16.4111,16.4384,16.3837,16.3929,483100.0
2010-08-03 09:30:00,17.98,17.98,17.57,17.68,221400.0,16.3746,16.3746,16.0012,16.1014,221400.0
2010-08-03 10:00:00,17.67,17.67,17.49,17.56,270100.0,16.0923,16.0923,15.9284,15.9921,270100.0
2010-08-03 10:30:00,17.55,17.79,17.51,17.75,143900.0,15.983,16.2016,15.9466,16.1652,143900.0
2010-08-03 11:00:00,17.76,17.76,17.58,17.58,66600.0,16.1743,16.1743,16.0104,16.0104,66600.0
2010-08-03 11:30:00,17.58,17.74,17.58,17.65,89000.0,16.0104,16.1561,16.0104,16.0741,89000.0
2010-08-03 12:00:00,17.65,17.65,17.47,17.54,73200.0,16.0741,16.0741,15.9102,15.9739,73200.0
2010-08-03 12:30:00,17.54,17.57,17.49,17.49,56000.0,15.9739,16.0012,15.9284,15.9284,56000.0
2010-08-03 13:00:00,17.5,17.54,17.43,17.52,132800.0,15.9375,15.9739,15.8737,15.9557,132800.0
2010-08-03 13:30:00,17.51,17.51,17.46,17.48,54800.0,15.9466,15.9466,15.9011,15.9193,54800.0
2010-08-03 14:00:00,17.48,17.68,17.48,17.68,128400.0,15.9193,16.1014,15.9193,16.1014,128400.0
2010-08-03 14:30:00,17.68,17.69,17.53,17.55,132100.0,16.1014,16.1105,15.9648,15.983,132100.0
2010-08-03 15:00:00,17.56,17.56,17.45,17.5,137900.0,15.9921,15.9921,15.892,15.9375,137900.0
2010-08-03 15:30:00,17.5,17.53,17.45,17.52,434100.0,15.9375,15.9648,15.892,15.9557,434100.0
2010-08-04 09:30:00,17.61,17.84,17.56,17.82,211000.0,16.0377,16.2471,15.9921,16.2289,211000.0
2010-08-04 10:00:00,17.82,17.9,17.63,17.73,177300.0,16.2289,16.3018,16.0559,16.147,177300.0
2010-08-04 10:30:00,17.74,17.76,17.61,17.66,138900.0,16.1561,16.1743,16.0377,16.0832,138900.0
2010-08-04 11:00:00,17.66,17.74,17.6,17.74,113600.0,16.0832,16.1561,16.0286,16.1561,113600.0
2010-08-04 11:30:00,17.74,17.8,17.68,17.72,98900.0,16.1561,16.2107,16.1014,16.1379,98900.0
2010-08-04 12:00:00,17.73,17.82,17.71,17.81,54100.0,16.147,16.2289,16.1287,16.2198,54100.0
2010-08-04 12:30:00,17.81,17.82,17.67,17.68,76600.0,16.2198,16.2289,16.0923,16.1014,76600.0
2010-08-04 13:00:00,17.68,17.68,17.55,17.57,105200.0,16.1014,16.1014,15.983,16.0012,105200.0
2010-08-04 13:30:00,17.57,17.57,17.49,17.49,127900.0,16.0012,16.0012,15.9284,15.9284,127900.0
2010-08-04 14:00:00,17.5,17.6,17.48,17.5,174600.0,15.9375,16.0286,15.9193,15.9375,174600.0
2010-08-04 14:30:00,17.51,17.52,17.32,17.32,432000.0,15.9466,15.9557,15.7736,15.7736,432000.0
2010-08-04 15:00:00,17.33,17.34,17.27,17.28,453700.0,15.7827,15.7918,15.728,15.7371,453700.0
2010-08-04 15:30:00,17.27,17.29,17.25,17.25,467000.0,15.728,15.7462,15.7098,15.7098,467000.0
2010-08-05 09:30:00,17.1,17.22,16.95,17.13,247900.0,15.5732,15.6825,15.4366,15.6005,247900.0
2010-08-05 10:00:00,17.12,17.3,17.1,17.24,130500.0,15.5914,15.7554,15.5732,15.7007,130500.0
2010-08-05 10:30:00,17.24,17.24,17.03,17.03,158200.0,15.7007,15.7007,15.5095,15.5095,158200.0
2010-08-05 11:00:00,17.04,17.15,17.0,17.15,133300.0,15.5186,15.6187,15.4821,15.6187,133300.0
2010-08-05 11:30:00,17.14,17.2,17.06,17.06,185800.0,15.6096,15.6643,15.5368,15.5368,185800.0
2010-08-05 12:00:00,17.07,17.1,17.04,17.05,116600.0,15.5459,15.5732,15.5186,15.5277,116600.0
2010-08-05 12:30:00,17.05,17.05,16.99,17.0,96600.0,15.5277,15.5277,15.473,15.4821,96600.0
2010-08-05 13:00:00,17.0,17.0,16.96,16.97,63100.0,15.4821,15.4821,15.4457,15.4548,63100.0
2010-08-05 13:30:00,16.97,17.03,16.96,16.99,149800.0,15.4548,15.5095,15.4457,15.473,149800.0
2010-08-05 14:00:00,17.0,17.0,16.96,16.96,122200.0,15.4821,15.4821,15.4457,15.4457,122200.0
2010-08-05 14:30:00,16.97,17.0,16.95,16.99,205400.0,15.4548,15.4821,15.4366,15.473,205400.0
2010-08-05 15:00:00,16.99,17.06,16.99,17.0,388500.0,15.473,15.5368,15.473,15.4821,388500.0
2010-08-05 15:30:00,17.0,17.06,16.98,17.0,531400.0,15.4821,15.5368,15.4639,15.4821,531400.0
2010-08-06 09:30:00,16.82,17.08,16.74,17.04,265500.0,15.3182,15.555,15.2454,15.5186,265500.0
2010-08-06 10:00:00,17.05,17.16,16.98,17.14,264200.0,15.5277,15.6279,15.4639,15.6096,264200.0
2010-08-06 10:30:00,17.13,17.15,16.85,16.86,206500.0,15.6005,15.6187,15.3455,15.3546,206500.0
2010-08-06 11:00:00,16.86,17.01,16.83,16.97,265700.0,15.3546,15.4912,15.3273,15.4548,265700.0
2010-08-06 11:30:00,16.96,17.07,16.95,16.99,200900.0,15.4457,15.5459,15.4366,15.473,200900.0
2010-08-06 12:00:00,16.98,17.02,16.95,17.0,103300.0,15.4639,15.5004,15.4366,15.4821,103300.0
2010-08-06 12:30:00,16.99,17.04,16.99,17.0,85800.0,15.473,15.5186,15.473,15.4821,85800.0
2010-08-06 13:00:00,17.01,17.03,16.97,17.0,86700.0,15.4912,15.5095,15.4548,15.4821,86700.0
2010-08-06 13:30:00,16.99,17.01,16.95,16.96,125200.0,15.473,15.4912,15.4366,15.4457,125200.0
2010-08-06 14:00:00,16.97,16.97,16.92,16.94,83000.0,15.4548,15.4548,15.4093,15.4275,83000.0
2010-08-06 14:30:00,16.94,17.07,16.93,16.99,198900.0,15.4275,15.5459,15.4184,15.473,198900.0
2010-08-06 15:00:00,17.0,17.11,16.98,17.09,294900.0,15.4821,15.5823,15.4639,15.5641,294900.0
2010-08-06 15:30:00,17.1,17.25,17.05,17.22,455700.0,15.5732,15.7098,15.5277,15.6825,455700.0
2010-08-09 09:30:00,17.37,17.51,17.37,17.41,115200.0,15.8191,15.9466,15.8191,15.8555,115200.0
2010-08-09 10:00:00,17.42,17.56,17.41,17.52,136200.0,15.8646,15.9921,15.8555,15.9557,136200.0
2010-08-09 10:30:00,17.52,17.57,17.5,17.56,90700.0,15.9557,16.0012,15.9375,15.9921,90700.0
2010-08-09 11:00:00,17.57,17.7,17.55,17.65,95100.0,16.0012,16.1196,15.983,16.0741,95100.0
2010-08-09 11:30:00,17.65,17.76,17.65,17.72,124100.0,16.0741,16.1743,16.0741,16.1379,124100.0
2010-08-09 12:00:00,17.73,17.76,17.7,17.7,82200.0,16.147,16.1743,16.1196,16.1196,82200.0
2010-08-09 12:30:00,17.7,17.75,17.68,17.74,96000.0,16.1196,16.1652,16.1014,16.1561,96000.0
2010-08-09 13:00:00,17.74,17.79,17.73,17.77,88100.0,16.1561,16.2016,16.147,16.1834,88100.0
2010-08-09 13:30:00,17.77,17.77,17.71,17.71,121300.0,16.1834,16.1834,16.1287,16.1287,121300.0
2010-08-09 14:00:00,17.72,17.79,17.71,17.78,95400.0,16.1379,16.2016,16.1287,16.1925,95400.0
2010-08-09 14:30:00,17.78,17.85,17.78,17.82,135900.0,16.1925,16.2562,16.1925,16.2289,135900.0
2010-08-09 15:00:00,17.81,17.82,17.71,17.75,154700.0,16.2198,16.2289,16.1287,16.1652,154700.0
2010-08-09 15:30:00,17.75,17.8,17.71,17.72,595200.0,16.1652,16.2107,16.1287,16.1379,595200.0
2010-08-10 09:30:00,17.5,17.53,17.38,17.49,162700.0,15.9375,15.9648,15.8282,15.9284,162700.0
2010-08-10 10:00:00,17.52,17.54,17.41,17.45,136800.0,15.9557,15.9739,15.8555,15.892,136800.0
2010-08-10 10:30:00,17.44,17.44,17.38,17.38,107000.0,15.8829,15.8829,15.8282,15.8282,107000.0
2010-08-10 11:00:00,17.39,17.42,17.29,17.35,89100.0,15.8373,15.8646,15.7462,15.8009,89100.0
2010-08-10 11:30:00,17.34,17.41,17.33,17.39,60100.0,15.7918,15.8555,15.7827,15.8373,60100.0
2010-08-10 12:00:00,17.38,17.4,17.36,17.37,32400.0,15.8282,15.8464,15.81,15.8191,32400.0
2010-08-10 12:30:00,17.37,17.37,17.33,17.35,87200.0,15.8191,15.8191,15.7827,15.8009,87200.0
2010-08-10 13:00:00,17.34,17.34,17.24,17.27,70200.0,15.7918,15.7918,15.7007,15.728,70200.0
2010-08-10 13:30:00,17.27,17.31,17.26,17.3,70900.0,15.728,15.7645,15.7189,15.7554,70900.0
2010-08-10 14:00:00,17.3,17.5,17.28,17.44,358000.0,15.7554,15.9375,15.7371,15.8829,358000.0
2010-08-10 14:30:00,17.44,17.6,17.43,17.54,276700.0,15.8829,16.0286,15.8737,15.9739,276700.0
2010-08-10 15:00:00,17.54,17.58,17.47,17.52,190500.0,15.9739,16.0104,15.9102,15.9557,190500.0
2010-08-10 15:30:00,17.53,17.54,17.42,17.42,348300.0,15.9648,15.9739,15.8646,15.8646,348300.0
2010-08-11 09:30:00,17.04,17.11,16.9,16.92,362100.0,15.5186,15.5823,15.3911,15.4093,362100.0
2010-08-11 10:00:00,16.92,16.93,16.82,16.85,157900.0,15.4093,15.4184,15.3182,15.3455,157900.0
2010-08-11 10:30:00,16.85,16.85,16.73,16.74,174100.0,15.3455,15.3455,15.2362,15.2454,174100.0
2010-08-11 11:00:00,16.74,16.74,16.65,16.7,164300.0,15.2454,15.2454,15.1634,15.2089,164300.0
2010-08-11 11:30:00,16.7,16.8,16.7,16.8,147600.0,15.2089,15.3,15.2089,15.3,147600.0
2010-08-11 12:00:00,16.8,16.86,16.75,16.75,161000.0,15.3,15.3546,15.2545,15.2545,161000.0
2010-08-11 12:30:00,16.75,16.77,16.69,16.69,67200.0,15.2545,15.2727,15.1998,15.1998,67200.0
2010-08-11 13:00:00,16.69,16.82,16.69,16.82,126300.0,15.1998,15.3182,15.1998,15.3182,126300.0
2010-08-11 13:30:00,16.81,16.87,16.8,16.81,126000.0,15.3091,15.3637,15.3,15.3091,126000.0
2010-08-11 14:00:00,16.81,16.83,16.79,16.8,78100.0,15.3091,15.3273,15.2909,15.3,78100.0
2010-08-11 14:30:00,16.8,16.8,16.69,16.7,91900.0,15.3,15.3,15.1998,15.2089,91900.0
2010-08-11 15:00:00,16.7,16.72,16.67,16.67,145400.0,15.2089,15.2271,15.1816,15.1816,145400.0
2010-08-11 15:30:00,16.67,16.72,16.65,16.69,664800.0,15.1816,15.2271,15.1634,15.1998,664800.0
2010-08-12 09:30:00,16.44,16.59,16.34,16.41,335700.0,14.9721,15.1087,14.8811,14.9448,335700.0
2010-08-12 10:00:00,16.41,16.52,16.41,16.45,207900.0,14.9448,15.045,14.9448,14.9812,207900.0
2010-08-12 10:30:00,16.44,16.55,16.37,16.45,148600.0,14.9721,15.0723,14.9084,14.9812,148600.0
2010-08-12 11:00:00,16.45,16.54,16.42,16.53,61400.0,14.9812,15.0632,14.9539,15.0541,61400.0
2010-08-12 11:30:00,16.53,16.55,16.44,16.46,74600.0,15.0541,15.0723,14.9721,14.9904,74600.0
2010-08-12 12:00:00,16.46,16.49,16.41,16.43,56200.0,14.9904,15.0177,14.9448,14.963,56200.0
2010-08-12 12:30:00,16.43,16.51,16.42,16.5,51500.0,14.963,15.0359,14.9539,15.0268,51500.0
2010-08-12 13:00:00,16.5,16.52,16.36,16.37,88100.0,15.0268,15.045,14.8993,14.9084,88100.0
2010-08-12 13:30:00,16.37,16.39,16.34,16.35,61300.0,14.9084,14.9266,14.8811,14.8902,61300.0
2010-08-12 14:00:00,16.34,16.39,16.33,16.38,80900.0,14.8811,14.9266,14.872,14.9175,80900.0
2010-08-12 14:30:00,16.37,16.4,16.31,16.36,132000.0,14.9084,14.9357,14.8537,14.8993,132000.0
2010-08-12 15:00:00,16.36,16.44,16.36,16.4,244300.0,14.8993,14.9721,14.8993,14.9357,244300.0
2010-08-12 15:30:00,16.41,16.46,16.34,16.36,452200.0,14.9448,14.9904,14.8811,14.8993,452200.0
2010-08-13 09:30:00,16.37,16.55,16.3,16.49,148900.0,14.9084,15.0723,14.8446,15.0177,148900.0
2010-08-13 10:00:00,16.49,16.6,16.42,16.6,115100.0,15.0177,15.1179,14.9539,15.1179,115100.0
2010-08-13 10:30:00,16.59,16.63,16.47,16.57,104400.0,15.1087,15.1452,14.9995,15.0905,104400.0
2010-08-13 11:00:00,16.57,16.58,16.43,16.43,78000.0,15.0905,15.0996,14.963,14.963,78000.0
2010-08-13 11:30:00,16.44,16.48,16.37,16.46,46700.0,14.9721,15.0086,14.9084,14.9904,46700.0
2010-08-13 12:00:00,16.46,16.54,16.45,16.5,42800.0,14.9904,15.0632,14.9812,15.0268,42800.0
2010-08-13 12:30:00,16.5,16.61,16.49,16.6,60000.0,15.0268,15.127,15.0177,15.1179,60000.0
2010-08-13 13:00:00,16.61,16.62,16.55,16.58,39500.0,15.127,15.1361,15.0723,15.0996,39500.0
2010-08-13 13:30:00,16.58,16.61,16.54,16.54,46800.0,15.0996,15.127,15.0632,15.0632,46800.0
2010-08-13 14:00:00,16.54,16.57,16.48,16.5,92500.0,15.0632,15.0905,15.0086,15.0268,92500.0
2010-08-13 14:30:00,16.5,16.51,16.44,16.44,85100.0,15.0268,15.0359,14.9721,14.9721,85100.0
2010-08-13 15:00:00,16.45,16.49,16.43,16.46,137000.0,14.9812,15.0177,14.963,14.9904,137000.0
2010-08-13 15:30:00,16.46,16.5,16.38,16.42,292500.0,14.9904,15.0268,14.9175,14.9539,292500.0
2010-08-16 09:30:00,16.28,16.42,16.23,16.4,147000.0,14.8264,14.9539,14.7809,14.9357,147000.0
2010-08-16 10:00:00,16.37,16.56,16.3,16.5,342700.0,14.9084,15.0814,14.8446,15.0268,342700.0
2010-08-16 10:30:00,16.5,16.65,16.48,16.6,222400.0,15.0268,15.1634,15.0086,15.1179,222400.0
2010-08-16 11:00:00,16.61,16.61,16.4,16.4,305300.0,15.127,15.127,14.9357,14.9357,305300.0
2010-08-16 11:30:00,16.4,16.47,16.39,16.43,160700.0,14.9357,14.9995,14.9266,14.963,160700.0
2010-08-16 12:00:00,16.42,16.43,16.38,16.42,75600.0,14.9539,14.963,14.9175,14.9539,75600.0
2010-08-16 12:30:00,16.43,16.45,16.39,16.41,98000.0,14.963,14.9812,14.9266,14.9448,98000.0
2010-08-16 13:00:00,16.42,16.46,16.4,16.44,92000.0,14.9539,14.9904,14.9357,14.9721,92000.0
2010-08-16 13:30:00,16.45,16.46,16.32,16.32,70500.0,14.9812,14.9904,14.8629,14.8629,70500.0
2010-08-16 14:00:00,16.33,16.34,16.23,16.28,154500.0,14.872,14.8811,14.7809,14.8264,154500.0
2010-08-16 14:30:00,16.28,16.29,16.2,16.24,151100.0,14.8264,14.8355,14.7536,14.79,151100.0
2010-08-16 15:00:00,16.24,16.26,16.21,16.25,218500.0,14.79,14.8082,14.7627,14.7991,218500.0
2010-08-16 15:30:00,16.24,16.28,16.2,16.21,637200.0,14.79,14.8264,14.7536,14.7627,637200.0
2010-08-17 09:30:00,16.4,16.56,16.32,16.53,330600.0,14.9357,15.0814,14.8629,15.0541,330600.0
2010-08-17 10:00:00,16.53,16.56,16.41,16.42,165900.0,15.0541,15.0814,14.9448,14.9539,165900.0
2010-08-17 10:30:00,16.42,16.59,16.42,16.58,345900.0,14.9539,15.1087,14.9539,15.0996,345900.0
2010-08-17 11:00:00,16.58,16.84,16.57,16.77,269900.0,15.0996,15.3364,15.0905,15.2727,269900.0
2010-08-17 11:30:00,16.77,16.84,16.77,16.84,56400.0,15.2727,15.3364,15.2727,15.3364,56400.0
2010-08-17 12:00:00,16.83,16.84,16.76,16.77,72700.0,15.3273,15.3364,15.2636,15.2727,72700.0
2010-08-17 12:30:00,16.78,16.86,16.78,16.86,53500.0,15.2818,15.3546,15.2818,15.3546,53500.0
2010-08-17 13:00:00,16.86,16.95,16.85,16.92,134100.0,15.3546,15.4366,15.3455,15.4093,134100.0
2010-08-17 13:30:00,16.92,16.93,16.82,16.87,103300.0,15.4093,15.4184,15.3182,15.3637,103300.0
2010-08-17 14:00:00,16.86,16.91,16.83,16.88,200300.0,15.3546,15.4002,15.3273,15.3729,200300.0
2010-08-17 14:30:00,16.89,16.93,16.84,16.85,134200.0,15.382,15.4184,15.3364,15.3455,134200.0
2010-08-17 15:00:00,16.85,16.87,16.81,16.85,110100.0,15.3455,15.3637,15.3091,15.3455,110100.0
2010-08-17 15:30:00,16.85,16.87,16.74,16.76,355900.0,15.3455,15.3637,15.2454,15.2636,355900.0
2010-08-18 09:30:00,16.72,16.82,16.57,16.78,158700.0,15.2271,15.3182,15.0905,15.2818,158700.0
2010-08-18 10:00:00,16.79,16.91,16.71,16.76,128200.0,15.2909,15.4002,15.218,15.2636,128200.0
2010-08-18 10:30:00,16.77,16.99,16.77,16.99,171700.0,15.2727,15.473,15.2727,15.473,171700.0
2010-08-18 11:00:00,16.99,17.05,16.96,16.97,157500.0,15.473,15.5277,15.4457,15.4548,157500.0
2010-08-18 11:30:00,16.97,17.09,16.93,17.08,241700.0,15.4548,15.5641,15.4184,15.555,241700.0
2010-08-18 12:00:00,17.08,17.08,16.98,17.0,161100.0,15.555,15.555,15.4639,15.4821,161100.0
2010-08-18 12:30:00,17.0,17.17,16.99,17.17,197300.0,15.4821,15.637,15.473,15.637,197300.0
2010-08-18 13:00:00,17.16,17.21,17.04,17.12,296600.0,15.6279,15.6734,15.5186,15.5914,296600.0
2010-08-18 13:30:00,17.12,17.24,17.11,17.22,180400.0,15.5914,15.7007,15.5823,15.6825,180400.0
2010-08-18 14:00:00,17.22,17.25,17.19,17.23,136300.0,15.6825,15.7098,15.6552,15.6916,136300.0
2010-08-18 14:30:00,17.23,17.25,17.19,17.24,114000.0,15.6916,15.7098,15.6552,15.7007,114000.0
2010-08-18 15:00:00,17.24,17.25,17.11,17.13,180900.0,15.7007,15.7098,15.5823,15.6005,180900.0
2010-08-18 15:30:00,17.13,17.17,17.07,17.1,367600.0,15.6005,15.637,15.5459,15.5732,367600.0
2010-08-19 09:30:00,17.03,17.09,16.85,17.02,145700.0,15.5095,15.5641,15.3455,15.5004,145700.0
2010-08-19 10:00:00,17.01,17.01,16.83,16.87,278600.0,15.4912,15.4912,15.3273,15.3637,278600.0
2010-08-19 10:30:00,16.87,16.91,16.78,16.78,183500.0,15.3637,15.4002,15.2818,15.2818,183500.0
2010-08-19 11:00:00,16.78,16.84,16.78,16.83,119100.0,15.2818,15.3364,15.2818,15.3273,119100.0
2010-08-19 11:30:00,16.83,16.83,16.66,16.69,124500.0,15.3273,15.3273,15.1725,15.1998,124500.0
2010-08-19 12:00:00,16.69,16.71,16.59,16.62,140400.0,15.1998,15.218,15.1087,15.1361,140400.0
2010-08-19 12:30:00,16.61,16.69,16.61,16.66,71800.0,15.127,15.1998,15.127,15.1725,71800.0
2010-08-19 13:00:00,16.67,16.69,16.63,16.63,82800.0,15.1816,15.1998,15.1452,15.1452,82800.0
2010-08-19 13:30:00,16.63,16.64,16.6,16.6,72800.0,15.1452,15.1543,15.1179,15.1179,72800.0
2010-08-19 14:00:00,16.61,16.66,16.58,16.62,76800.0,15.127,15.1725,15.0996,15.1361,76800.0
2010-08-19 14:30:00,16.63,16.66,16.6,16.61,184100.0,15.1452,15.1725,15.1179,15.127,184100.0
2010-08-19 15:00:00,16.62,16.72,16.58,16.66,275000.0,15.1361,15.2271,15.0996,15.1725,275000.0
2010-08-19 15:30:00,16.66,16.7,16.58,16.61,396100.0,15.1725,15.2089,15.0996,15.127,396100.0
2010-08-20 09:30:00,16.54,16.56,16.31,16.44,218400.0,15.0632,15.0814,14.8537,14.9721,218400.0
2010-08-20 10:00:00,16.44,16.54,16.4,16.53,133900.0,14.9721,15.0632,14.9357,15.0541,133900.0
2010-08-20 10:30:00,16.53,16.66,16.52,16.6,173700.0,15.0541,15.1725,15.045,15.1179,173700.0
2010-08-20 11:00:00,16.6,16.61,16.53,16.61,333500.0,15.1179,15.127,15.0541,15.127,333500.0
2010-08-20 11:30:00,16.6,16.6,16.54,16.57,192700.0,15.1179,15.1179,15.0632,15.0905,192700.0
2010-08-20 12:00:00,16.56,16.63,16.54,16.54,334300.0,15.0814,15.1452,15.0632,15.0632,334300.0
2010-08-20 12:30:00,16.54,16.58,16.52,16.56,50800.0,15.0632,15.0996,15.045,15.0814,50800.0
2010-08-20 13:00:00,16.56,16.58,16.52,16.53,60400.0,15.0814,15.0996,15.045,15.0541,60400.0
2010-08-20 13:30:00,16.52,16.53,16.47,16.47,56100.0,15.045,15.0541,14.9995,14.9995,56100.0
2010-08-20 14:00:00,16.48,16.52,16.45,16.45,66200.0,15.0086,15.045,14.9812,14.9812,66200.0
2010-08-20 14:30:00,16.46,16.61,16.46,16.55,134300.0,14.9904,15.127,14.9904,15.0723,134300.0
2010-08-20 15:00:00,16.55,16.58,16.52,16.58,104200.0,15.0723,15.0996,15.045,15.0996,104200.0
2010-08-20 15:30:00,16.58,16.6,16.52,16.55,285400.0,15.0996,15.1179,15.045,15.0723,285400.0
2010-08-23 09:30:00,16.63,16.68,16.5,16.51,161000.0,15.1452,15.1907,15.0268,15.0359,161000.0
2010-08-23 10:00:00,16.5,16.53,16.26,16.31,310000.0,15.0268,15.0541,14.8082,14.8537,310000.0
2010-08-23 10:30:00,16.32,16.36,16.25,16.3,78600.0,14.8629,14.8993,14.7991,14.8446,78600.0
2010-08-23 11:00:00,16.3,16.32,16.24,16.3,118000.0,14.8446,14.8629,14.79,14.8446,118000.0
2010-08-23 11:30:00,16.29,16.39,16.29,16.34,77200.0,14.8355,14.9266,14.8355,14.8811,77200.0
2010-08-23 12:00:00,16.34,16.4,16.32,16.36,86800.0,14.8811,14.9357,14.8629,14.8993,86800.0
2010-08-23 12:30:00,16.36,16.37,16.3,16.3,71700.0,14.8993,14.9084,14.8446,14.8446,71700.0
2010-08-23 13:00:00,16.3,16.35,16.27,16.35,52300.0,14.8446,14.8902,14.8173,14.8902,52300.0
2010-08-23 13:30:00,16.34,16.35,16.28,16.3,153900.0,14.8811,14.8902,14.8264,14.8446,153900.0
2010-08-23 14:00:00,16.29,16.34,16.27,16.3,139900.0,14.8355,14.8811,14.8173,14.8446,139900.0
2010-08-23 14:30:00,16.31,16.33,16.27,16.27,173000.0,14.8537,14.872,14.8173,14.8173,173000.0
2010-08-23 15:00:00,16.27,16.32,16.25,16.26,139300.0,14.8173,14.8629,14.7991,14.8082,139300.0
2010-08-23 15:30:00,16.26,16.27,16.18,16.18,302200.0,14.8082,14.8173,14.7354,14.7354,302200.0
2010-08-24 09:30:00,16.04,16.09,15.85,15.92,459600.0,14.6079,14.6534,14.4348,14.4986,459600.0
2010-08-24 10:00:00,15.91,16.02,15.57,15.97,898400.0,14.4895,14.5896,14.1798,14.5441,898400.0
2010-08-24 10:30:00,15.97,16.25,15.86,16.2,710900.0,14.5441,14.7991,14.4439,14.7536,710900.0
2010-08-24 11:00:00,16.2,16.35,16.15,16.15,615900.0,14.7536,14.8902,14.708,14.708,615900.0
2010-08-24 11:30:00,16.15,16.44,16.15,16.42,202000.0,14.708,14.9721,14.708,14.9539,202000.0
2010-08-24 12:00:00,16.41,16.42,16.18,16.18,193000.0,14.9448,14.9539,14.7354,14.7354,193000.0
2010-08-24 12:30:00,16.18,16.24,16.1,16.16,188700.0,14.7354,14.79,14.6625,14.7171,188700.0
2010-08-24 13:00:00,16.17,16.26,16.13,16.25,174100.0,14.7262,14.8082,14.6898,14.7991,174100.0
2010-08-24 13:30:00,16.25,16.25,16.07,16.09,215800.0,14.7991,14.7991,14.6352,14.6534,215800.0
2010-08-24 14:00:00,16.09,16.2,16.08,16.16,126200.0,14.6534,14.7536,14.6443,14.7171,126200.0
2010-08-24 14:30:00,16.16,16.23,16.16,16.18,107100.0,14.7171,14.7809,14.7171,14.7354,107100.0
2010-08-24 15:00:00,16.19,16.35,16.18,16.3,381000.0,14.7445,14.8902,14.7354,14.8446,381000.0
2010-08-24 15:30:00,16.3,16.32,16.16,16.17,590400.0,14.8446,14.8629,14.7171,14.7262,590400.0
2010-08-25 09:30:00,16.5,16.78,16.34,16.58,1213600.0,15.0268,15.2818,14.8811,15.0996,1213600.0
2010-08-25 10:00:00,16.56,16.93,16.2,16.75,1254800.0,15.0814,15.4184,14.7536,15.2545,1254800.0
2010-08-25 10:30:00,16.75,16.79,16.55,16.7,469900.0,15.2545,15.2909,15.0723,15.2089,469900.0
2010-08-25 11:00:00,16.69,16.7,16.46,16.62,681000.0,15.1998,15.2089,14.9904,15.1361,681000.0
2010-08-25 11:30:00,16.62,16.69,16.56,16.58,492300.0,15.1361,15.1998,15.0814,15.0996,492300.0
2010-08-25 12:00:00,16.59,16.93,16.57,16.91,425200.0,15.1087,15.4184,15.0905,15.4002,425200.0
2010-08-25 12:30:00,16.91,17.03,16.82,16.99,441100.0,15.4002,15.5095,15.3182,15.473,441100.0
2010-08-25 13:00:00,16.98,17.03,16.88,17.02,340200.0,15.4639,15.5095,15.3729,15.5004,340200.0
2010-08-25 13:30:00,17.02,17.16,16.98,17.13,361900.0,15.5004,15.6279,15.4639,15.6005,361900.0
2010-08-25 14:00:00,17.13,17.25,17.05,17.09,611500.0,15.6005,15.7098,15.5277,15.5641,611500.0
2010-08-25 14:30:00,17.1,17.15,16.93,17.1,757900.0,15.5732,15.6187,15.4184,15.5732,757900.0
2010-08-25 15:00:00,17.1,17.17,17.09,17.15,658100.0,15.5732,15.637,15.5641,15.6187,658100.0
2010-08-25 15:30:00,17.15,17.24,17.12,17.14,1032100.0,15.6187,15.7007,15.5914,15.6096,1032100.0
2010-08-26 09:30:00,17.24,17.28,16.96,17.12,493100.0,15.7007,15.7371,15.4457,15.5914,493100.0
2010-08-26 10:00:00,17.11,17.16,17.04,17.12,264500.0,15.5823,15.6279,15.5186,15.5914,264500.0
2010-08-26 10:30:00,17.12,17.21,17.06,17.14,232500.0,15.5914,15.6734,15.5368,15.6096,232500.0
2010-08-26 11:00:00,17.13,17.2,17.05,17.19,218900.0,15.6005,15.6643,15.5277,15.6552,218900.0
2010-08-26 11:30:00,17.2,17.22,17.05,17.09,277400.0,15.6643,15.6825,15.5277,15.5641,277400.0
2010-08-26 12:00:00,17.1,17.14,17.05,17.08,193600.0,15.5732,15.6096,15.5277,15.555,193600.0
2010-08-26 12:30:00,17.09,17.17,17.07,17.11,89500.0,15.5641,15.637,15.5459,15.5823,89500.0
2010-08-26 13:00:00,17.11,17.13,17.01,17.01,103300.0,15.5823,15.6005,15.4912,15.4912,103300.0
2010-08-26 13:30:00,17.02,17.03,16.88,16.91,274100.0,15.5004,15.5095,15.3729,15.4002,274100.0
2010-08-26 14:00:00,16.91,16.94,16.86,16.9,292900.0,15.4002,15.4275,15.3546,15.3911,292900.0
2010-08-26 14:30:00,16.9,16.99,16.88,16.92,341500.0,15.3911,15.473,15.3729,15.4093,341500.0
2010-08-26 15:00:00,16.92,17.05,16.88,16.97,454100.0,15.4093,15.5277,15.3729,15.4548,454100.0
2010-08-26 15:30:00,16.97,17.09,16.93,16.99,646200.0,15.4548,15.5641,15.4184,15.473,646200.0
2010-08-27 09:30:00,17.14,17.23,16.9,16.92,261600.0,15.6096,15.6916,15.3911,15.4093,261600.0
2010-08-27 10:00:00,16.93,17.31,16.89,17.27,404100.0,15.4184,15.7645,15.382,15.728,404100.0
2010-08-27 10:30:00,17.26,17.28,17.05,17.05,228700.0,15.7189,15.7371,15.5277,15.5277,228700.0
2010-08-27 11:00:00,17.06,17.26,17.05,17.22,232600.0,15.5368,15.7189,15.5277,15.6825,232600.0
2010-08-27 11:30:00,17.23,17.25,17.14,17.18,142600.0,15.6916,15.7098,15.6096,15.6461,142600.0
2010-08-27 12:00:00,17.18,17.24,17.14,17.19,101200.0,15.6461,15.7007,15.6096,15.6552,101200.0
2010-08-27 12:30:00,17.19,17.22,17.06,17.07,100600.0,15.6552,15.6825,15.5368,15.5459,100600.0
2010-08-27 13:00:00,17.08,17.16,17.06,17.15,68900.0,15.555,15.6279,15.5368,15.6187,68900.0
2010-08-27 13:30:00,17.17,17.27,17.15,17.27,152500.0,15.637,15.728,15.6187,15.728,152500.0
2010-08-27 14:00:00,17.27,17.31,17.21,17.3,134400.0,15.728,15.7645,15.6734,15.7554,134400.0
2010-08-27 14:30:00,17.3,17.36,17.28,17.32,158600.0,15.7554,15.81,15.7371,15.7736,158600.0
2010-08-27 15:00:00,17.32,17.4,17.26,17.39,216400.0,15.7736,15.8464,15.7189,15.8373,216400.0
2010-08-27 15:30:00,17.39,17.4,17.32,17.33,350800.0,15.8373,15.8464,15.7736,15.7827,350800.0
2010-08-30 09:30:00,17.23,17.44,17.21,17.41,173400.0,15.6916,15.8829,15.6734,15.8555,173400.0
2010-08-30 10:00:00,17.42,17.43,17.11,17.15,226000.0,15.8646,15.8737,15.5823,15.6187,226000.0
2010-08-30 10:30:00,17.14,17.28,17.07,17.24,125000.0,15.6096,15.7371,15.5459,15.7007,125000.0
2010-08-30 11:00:00,17.25,17.27,17.18,17.23,90900.0,15.7098,15.728,15.6461,15.6916,90900.0
2010-08-30 11:30:00,17.23,17.24,17.08,17.18,76200.0,15.6916,15.7007,15.555,15.6461,76200.0
2010-08-30 12:00:00,17.18,17.21,17.14,17.15,54600.0,15.6461,15.6734,15.6096,15.6187,54600.0
2010-08-30 12:30:00,17.16,17.34,17.16,17.25,117500.0,15.6279,15.7918,15.6279,15.7098,117500.0
2010-08-30 13:00:00,17.25,17.29,17.15,17.16,79600.0,15.7098,15.7462,15.6187,15.6279,79600.0
2010-08-30 13:30:00,17.17,17.2,17.13,17.14,107400.0,15.637,15.6643,15.6005,15.6096,107400.0
2010-08-30 14:00:00,17.14,17.16,17.06,17.14,156000.0,15.6096,15.6279,15.5368,15.6096,156000.0
2010-08-30 14:30:00,17.15,17.18,17.13,17.13,71800.0,15.6187,15.6461,15.6005,15.6005,71800.0
2010-08-30 15:00:00,17.13,17.15,17.07,17.09,148400.0,15.6005,15.6187,15.5459,15.5641,148400.0
2010-08-30 15:30:00,17.09,17.13,17.05,17.05,335900.0,15.5641,15.6005,15.5277,15.5277,335900.0
2010-08-31 09:30:00,17.04,17.28,16.96,17.15,308700.0,15.5186,15.7371,15.4457,15.6187,308700.0
2010-08-31 10:00:00,17.15,17.39,17.15,17.28,215600.0,15.6187,15.8373,15.6187,15.7371,215600.0
2010-08-31 10:30:00,17.29,17.43,17.27,17.43,294800.0,15.7462,15.8737,15.728,15.8737,294800.0
2010-08-31 11:00:00,17.42,17.49,17.4,17.49,178600.0,15.8646,15.9284,15.8464,15.9284,178600.0
2010-08-31 11:30:00,17.48,17.53,17.45,17.46,151400.0,15.9193,15.9648,15.892,15.9011,151400.0
2010-08-31 12:00:00,17.47,17.51,17.4,17.41,102100.0,15.9102,15.9466,15.8464,15.8555,102100.0
2010-08-31 12:30:00,17.41,17.46,17.34,17.36,80600.0,15.8555,15.9011,15.7918,15.81,80600.0
2010-08-31 13:00:00,17.35,17.47,17.35,17.42,78100.0,15.8009,15.9102,15.8009,15.8646,78100.0
2010-08-31 13:30:00,17.42,17.47,17.36,17.37,75800.0,15.8646,15.9102,15.81,15.8191,75800.0
2010-08-31 14:00:00,17.37,17.46,17.24,17.3,230200.0,15.8191,15.9011,15.7007,15.7554,230200.0
2010-08-31 14:30:00,17.31,17.32,17.21,17.26,280000.0,15.7645,15.7736,15.6734,15.7189,280000.0
2010-08-31 15:00:00,17.26,17.28,17.19,17.28,207700.0,15.7189,15.7371,15.6552,15.7371,207700.0
2010-08-31 15:30:00,17.28,17.33,17.23,17.29,780100.0,15.7371,15.7827,15.6916,15.7462,780100.0
2010-09-01 09:30:00,17.58,17.59,17.45,17.51,408500.0,16.0104,16.0195,15.892,15.9466,408500.0
2010-09-01 10:00:00,17.52,17.66,17.5,17.58,463500.0,15.9557,16.0832,15.9375,16.0104,463500.0
2010-09-01 10:30:00,17.57,17.59,17.49,17.5,291300.0,16.0012,16.0195,15.9284,15.9375,291300.0
2010-09-01 11:00:00,17.5,17.56,17.47,17.49,218700.0,15.9375,15.9921,15.9102,15.9284,218700.0
2010-09-01 11:30:00,17.49,17.56,17.46,17.53,165200.0,15.9284,15.9921,15.9011,15.9648,165200.0
2010-09-01 12:00:00,17.52,17.56,17.44,17.45,89400.0,15.9557,15.9921,15.8829,15.892,89400.0
2010-09-01 12:30:00,17.46,17.56,17.45,17.55,89800.0,15.9011,15.9921,15.892,15.983,89800.0
2010-09-01 13:00:00,17.55,17.59,17.53,17.57,119200.0,15.983,16.0195,15.9648,16.0012,119200.0
2010-09-01 13:30:00,17.57,17.63,17.54,17.6,113300.0,16.0012,16.0559,15.9739,16.0286,113300.0
2010-09-01 14:00:00,17.61,17.63,17.57,17.58,150200.0,16.0377,16.0559,16.0012,16.0104,150200.0
2010-09-01 14:30:00,17.58,17.61,17.53,17.59,169500.0,16.0104,16.0377,15.9648,16.0195,169500.0
2010-09-01 15:00:00,17.59,17.79,17.55,17.75,423900.0,16.0195,16.2016,15.983,16.1652,423900.0
2010-09-01 15:30:00,17.75,17.75,17.65,17.66,767800.0,16.1652,16.1652,16.0741,16.0832,767800.0
2010-09-02 09:30:00,17.74,17.74,17.54,17.68,454300.0,16.1561,16.1561,15.9739,16.1014,454300.0
2010-09-02 10:00:00,17.69,17.9,17.68,17.85,568300.0,16.1105,16.3018,16.1014,16.2562,568300.0
2010-09-02 10:30:00,17.85,18.07,17.85,18.03,352000.0,16.2562,16.4566,16.2562,16.4202,352000.0
2010-09-02 11:00:00,18.03,18.04,17.88,17.91,254700.0,16.4202,16.4293,16.2836,16.3109,254700.0
2010-09-02 11:30:00,17.91,18.03,17.91,17.98,197000.0,16.3109,16.4202,16.3109,16.3746,197000.0
2010-09-02 12:00:00,17.96,18.0,17.95,18.0,85100.0,16.3564,16.3929,16.3473,16.3929,85100.0
2010-09-02 12:30:00,18.0,18.0,17.87,17.89,113600.0,16.3929,16.3929,16.2745,16.2927,113600.0
2010-09-02 13:00:00,17.89,17.9,17.83,17.87,80200.0,16.2927,16.3018,16.238,16.2745,80200.0
2010-09-02 13:30:00,17.88,17.97,17.88,17.95,90600.0,16.2836,16.3655,16.2836,16.3473,90600.0
2010-09-02 14:00:00,17.95,18.02,17.93,17.93,163600.0,16.3473,16.4111,16.3291,16.3291,163600.0
2010-09-02 14:30:00,17.93,17.96,17.92,17.94,91900.0,16.3291,16.3564,16.32,16.3382,91900.0
2010-09-02 15:00:00,17.94,17.94,17.89,17.91,136500.0,16.3382,16.3382,16.2927,16.3109,136500.0
2010-09-02 15:30:00,17.91,17.98,17.91,17.93,405000.0,16.3109,16.3746,16.3109,16.3291,405000.0
2010-09-03 09:30:00,18.14,18.32,18.12,18.23,350100.0,16.5204,16.6843,16.5021,16.6023,350100.0
2010-09-03 10:00:00,18.24,18.24,17.96,17.98,399500.0,16.6114,16.6114,16.3564,16.3746,399500.0
2010-09-03 10:30:00,17.98,18.15,17.9,18.12,306400.0,16.3746,16.5295,16.3018,16.5021,306400.0
2010-09-03 11:00:00,18.13,18.27,18.12,18.2,190400.0,16.5112,16.6387,16.5021,16.575,190400.0
2010-09-03 11:30:00,18.19,18.22,18.08,18.17,158300.0,16.5659,16.5932,16.4657,16.5477,158300.0
2010-09-03 12:00:00,18.16,18.25,18.14,18.23,56700.0,16.5386,16.6205,16.5204,16.6023,56700.0
2010-09-03 12:30:00,18.22,18.3,18.2,18.27,73000.0,16.5932,16.6661,16.575,16.6387,73000.0
2010-09-03 13:00:00,18.27,18.34,18.22,18.22,112500.0,16.6387,16.7025,16.5932,16.5932,112500.0
2010-09-03 13:30:00,18.23,18.27,18.19,18.27,123700.0,16.6023,16.6387,16.5659,16.6387,123700.0
2010-09-03 14:00:00,18.27,18.27,18.19,18.21,121600.0,16.6387,16.6387,16.5659,16.5841,121600.0
2010-09-03 14:30:00,18.22,18.24,18.12,18.13,202800.0,16.5932,16.6114,16.5021,16.5112,202800.0
2010-09-03 15:00:00,18.12,18.2,18.1,18.19,173600.0,16.5021,16.575,16.4839,16.5659,173600.0
2010-09-03 15:30:00,18.2,18.28,18.15,18.22,492200.0,16.575,16.6479,16.5295,16.5932,492200.0
2010-09-07 09:30:00,18.13,18.25,17.93,17.93,235600.0,16.5112,16.6205,16.3291,16.3291,235600.0
2010-09-07 10:00:00,17.93,18.05,17.92,18.0,150600.0,16.3291,16.4384,16.32,16.3929,150600.0
2010-09-07 10:30:00,18.01,18.14,17.96,18.1,165600.0,16.402,16.5204,16.3564,16.4839,165600.0
2010-09-07 11:00:00,18.11,18.18,18.05,18.18,119000.0,16.493,16.5568,16.4384,16.5568,119000.0
2010-09-07 11:30:00,18.18,18.19,18.06,18.15,79000.0,16.5568,16.5659,16.4475,16.5295,79000.0
2010-09-07 12:00:00,18.14,18.16,18.08,18.09,52000.0,16.5204,16.5386,16.4657,16.4748,52000.0
2010-09-07 12:30:00,18.09,18.1,18.01,18.02,60900.0,16.4748,16.4839,16.402,16.4111,60900.0
2010-09-07 13:00:00,18.01,18.06,18.0,18.05,49600.0,16.402,16.4475,16.3929,16.4384,49600.0
2010-09-07 13:30:00,18.04,18.07,18.03,18.07,44000.0,16.4293,16.4566,16.4202,16.4566,44000.0
2010-09-07 14:00:00,18.07,18.09,18.03,18.04,44500.0,16.4566,16.4748,16.4202,16.4293,44500.0
2010-09-07 14:30:00,18.04,18.04,17.95,17.96,62300.0,16.4293,16.4293,16.3473,16.3564,62300.0
2010-09-07 15:00:00,17.97,17.98,17.93,17.97,116500.0,16.3655,16.3746,16.3291,16.3655,116500.0
2010-09-07 15:30:00,17.97,18.02,17.93,17.93,255900.0,16.3655,16.4111,16.3291,16.3291,255900.0
2010-09-08 09:30:00,18.05,18.26,18.01,18.24,249500.0,16.4384,16.6296,16.402,16.6114,249500.0
2010-09-08 10:00:00,18.25,18.35,18.18,18.3,219200.0,16.6205,16.7116,16.5568,16.6661,219200.0
2010-09-08 10:30:00,18.31,18.4,18.27,18.27,103700.0,16.6752,16.7571,16.6387,16.6387,103700.0
2010-09-08 11:00:00,18.27,18.35,18.22,18.23,100300.0,16.6387,16.7116,16.5932,16.6023,100300.0
2010-09-08 11:30:00,18.24,18.25,18.21,18.22,57100.0,16.6114,16.6205,16.5841,16.5932,57100.0
2010-09-08 12:00:00,18.21,18.34,18.19,18.33,101600.0,16.5841,16.7025,16.5659,16.6934,101600.0
2010-09-08 12:30:00,18.33,18.39,18.31,18.35,134800.0,16.6934,16.748,16.6752,16.7116,134800.0
2010-09-08 13:00:00,18.34,18.34,18.27,18.3,38700.0,16.7025,16.7025,16.6387,16.6661,38700.0
2010-09-08 13:30:00,18.3,18.33,18.14,18.15,155000.0,16.6661,16.6934,16.5204,16.5295,155000.0
2010-09-08 14:00:00,18.15,18.17,18.05,18.16,196100.0,16.5295,16.5477,16.4384,16.5386,196100.0
2010-09-08 14:30:00,18.15,18.2,18.1,18.14,132700.0,16.5295,16.575,16.4839,16.5204,132700.0
2010-09-08 15:00:00,18.14,18.17,18.1,18.1,243900.0,16.5204,16.5477,16.4839,16.4839,243900.0
2010-09-08 15:30:00,18.11,18.15,18.07,18.09,361200.0,16.493,16.5295,16.4566,16.4748,361200.0
2010-09-09 09:30:00,18.38,18.45,18.31,18.39,309700.0,16.7389,16.8027,16.6752,16.748,309700.0
2010-09-09 10:00:00,18.39,18.41,18.29,18.32,269200.0,16.748,16.7662,16.657,16.6843,269200.0
2010-09-09 10:30:00,18.32,18.33,18.22,18.22,107400.0,16.6843,16.6934,16.5932,16.5932,107400.0
2010-09-09 11:00:00,18.22,18.37,18.22,18.37,111300.0,16.5932,16.7298,16.5932,16.7298,111300.0
2010-09-09 11:30:00,18.37,18.44,18.36,18.41,83000.0,16.7298,16.7936,16.7207,16.7662,83000.0
2010-09-09 12:00:00,18.4,18.5,18.4,18.44,108900.0,16.7571,16.8482,16.7571,16.7936,108900.0
2010-09-09 12:30:00,18.44,18.45,18.33,18.33,115900.0,16.7936,16.8027,16.6934,16.6934,115900.0
2010-09-09 13:00:00,18.33,18.35,18.23,18.25,119200.0,16.6934,16.7116,16.6023,16.6205,119200.0
2010-09-09 13:30:00,18.25,18.29,18.2,18.23,144600.0,16.6205,16.657,16.575,16.6023,144600.0
2010-09-09 14:00:00,18.22,18.35,18.15,18.33,170400.0,16.5932,16.7116,16.5295,16.6934,170400.0
2010-09-09 14:30:00,18.34,18.47,18.34,18.45,172100.0,16.7025,16.8209,16.7025,16.8027,172100.0
2010-09-09 15:00:00,18.46,18.47,18.33,18.34,237400.0,16.8118,16.8209,16.6934,16.7025,237400.0
2010-09-09 15:30:00,18.34,18.35,18.23,18.26,430200.0,16.7025,16.7116,16.6023,16.6296,430200.0
2010-09-10 09:30:00,18.45,18.5,18.29,18.44,166500.0,16.8027,16.8482,16.657,16.7936,166500.0
2010-09-10 10:00:00,18.44,18.55,18.41,18.53,198500.0,16.7936,16.8937,16.7662,16.8755,198500.0
2010-09-10 10:30:00,18.53,18.55,18.44,18.52,173100.0,16.8755,16.8937,16.7936,16.8664,173100.0
2010-09-10 11:00:00,18.53,18.66,18.52,18.66,220100.0,16.8755,16.9939,16.8664,16.9939,220100.0
2010-09-10 11:30:00,18.66,18.66,18.47,18.49,115900.0,16.9939,16.9939,16.8209,16.8391,115900.0
2010-09-10 12:00:00,18.5,18.53,18.45,18.51,152500.0,16.8482,16.8755,16.8027,16.8573,152500.0
2010-09-10 12:30:00,18.5,18.5,18.42,18.47,108200.0,16.8482,16.8482,16.7754,16.8209,108200.0
2010-09-10 13:00:00,18.46,18.47,18.41,18.46,56500.0,16.8118,16.8209,16.7662,16.8118,56500.0
2010-09-10 13:30:00,18.45,18.5,18.45,18.5,82500.0,16.8027,16.8482,16.8027,16.8482,82500.0
2010-09-10 14:00:00,18.49,18.55,18.47,18.53,78900.0,16.8391,16.8937,16.8209,16.8755,78900.0
2010-09-10 14:30:00,18.54,18.59,18.53,18.58,79600.0,16.8846,16.9302,16.8755,16.9211,79600.0
2010-09-10 15:00:00,18.59,18.59,18.46,18.53,188000.0,16.9302,16.9302,16.8118,16.8755,188000.0
2010-09-10 15:30:00,18.53,18.58,18.48,18.53,298100.0,16.8755,16.9211,16.83,16.8755,298100.0
2010-09-13 09:30:00,18.69,18.79,18.57,18.58,160800.0,17.0212,17.1123,16.912,16.9211,160800.0
2010-09-13 10:00:00,18.58,18.66,18.55,18.63,159100.0,16.9211,16.9939,16.8937,16.9666,159100.0
2010-09-13 10:30:00,18.63,18.73,18.61,18.66,137200.0,16.9666,17.0577,16.9484,16.9939,137200.0
2010-09-13 11:00:00,18.66,18.75,18.64,18.75,128100.0,16.9939,17.0759,16.9757,17.0759,128100.0
2010-09-13 11:30:00,18.75,18.77,18.59,18.65,208000.0,17.0759,17.0941,16.9302,16.9848,208000.0
2010-09-13 12:00:00,18.65,18.65,18.54,18.58,201500.0,16.9848,16.9848,16.8846,16.9211,201500.0
2010-09-13 12:30:00,18.58,18.62,18.54,18.61,74700.0,16.9211,16.9575,16.8846,16.9484,74700.0
2010-09-13 13:00:00,18.61,18.66,18.59,18.65,85400.0,16.9484,16.9939,16.9302,16.9848,85400.0
2010-09-13 13:30:00,18.66,18.66,18.61,18.61,46700.0,16.9939,16.9939,16.9484,16.9484,46700.0
2010-09-13 14:00:00,18.61,18.7,18.56,18.7,134100.0,16.9484,17.0304,16.9029,17.0304,134100.0
2010-09-13 14:30:00,18.69,18.75,18.67,18.74,122100.0,17.0212,17.0759,17.003,17.0668,122100.0
2010-09-13 15:00:00,18.74,18.75,18.69,18.73,122700.0,17.0668,17.0759,17.0212,17.0577,122700.0
2010-09-13 15:30:00,18.73,18.76,18.67,18.71,459000.0,17.0577,17.085,17.003,17.0395,459000.0
2010-09-14 09:30:00,18.69,18.7,18.46,18.67,177800.0,17.0212,17.0304,16.8118,17.003,177800.0
2010-09-14 10:00:00,18.67,18.7,18.62,18.7,89100.0,17.003,17.0304,16.9575,17.0304,89100.0
2010-09-14 10:30:00,18.69,18.77,18.62,18.71,115400.0,17.0212,17.0941,16.9575,17.0395,115400.0
2010-09-14 11:00:00,18.71,18.85,18.7,18.84,90000.0,17.0395,17.167,17.0304,17.1579,90000.0
2010-09-14 11:30:00,18.84,18.92,18.8,18.83,172200.0,17.1579,17.2307,17.1214,17.1487,172200.0
2010-09-14 12:00:00,18.84,18.85,18.79,18.85,125100.0,17.1579,17.167,17.1123,17.167,125100.0
2010-09-14 12:30:00,18.84,18.85,18.78,18.78,86000.0,17.1579,17.167,17.1032,17.1032,86000.0
2010-09-14 13:00:00,18.77,18.79,18.72,18.74,103900.0,17.0941,17.1123,17.0486,17.0668,103900.0
2010-09-14 13:30:00,18.74,18.77,18.65,18.71,93800.0,17.0668,17.0941,16.9848,17.0395,93800.0
2010-09-14 14:00:00,18.72,18.76,18.68,18.68,108000.0,17.0486,17.085,17.0121,17.0121,108000.0
2010-09-14 14:30:00,18.68,18.72,18.65,18.71,122300.0,17.0121,17.0486,16.9848,17.0395,122300.0
2010-09-14 15:00:00,18.71,18.74,18.69,18.71,74300.0,17.0395,17.0668,17.0212,17.0395,74300.0
2010-09-14 15:30:00,18.72,18.77,18.67,18.67,220800.0,17.0486,17.0941,17.003,17.003,220800.0
2010-09-15 09:30:00,18.57,18.63,18.41,18.6,161700.0,16.912,16.9666,16.7662,16.9393,161700.0
2010-09-15 10:00:00,18.61,18.73,18.57,18.6,150100.0,16.9484,17.0577,16.912,16.9393,150100.0
2010-09-15 10:30:00,18.6,18.62,18.5,18.57,90800.0,16.9393,16.9575,16.8482,16.912,90800.0
2010-09-15 11:00:00,18.57,18.57,18.42,18.45,137700.0,16.912,16.912,16.7754,16.8027,137700.0
2010-09-15 11:30:00,18.45,18.52,18.44,18.52,102500.0,16.8027,16.8664,16.7936,16.8664,102500.0
2010-09-15 12:00:00,18.52,18.54,18.47,18.52,96000.0,16.8664,16.8846,16.8209,16.8664,96000.0
2010-09-15 12:30:00,18.52,18.52,18.45,18.49,91600.0,16.8664,16.8664,16.8027,16.8391,91600.0
2010-09-15 13:00:00,18.49,18.51,18.43,18.44,116300.0,16.8391,16.8573,16.7845,16.7936,116300.0
2010-09-15 13:30:00,18.43,18.45,18.42,18.45,111700.0,16.7845,16.8027,16.7754,16.8027,111700.0
2010-09-15 14:00:00,18.46,18.49,18.45,18.49,101700.0,16.8118,16.8391,16.8027,16.8391,101700.0
2010-09-15 14:30:00,18.48,18.52,18.47,18.52,102200.0,16.83,16.8664,16.8209,16.8664,102200.0
2010-09-15 15:00:00,18.52,18.54,18.47,18.52,161700.0,16.8664,16.8846,16.8209,16.8664,161700.0
2010-09-15 15:30:00,18.53,18.54,18.48,18.51,371500.0,16.8755,16.8846,16.83,16.8573,371500.0
2010-09-16 09:30:00,18.41,18.49,18.34,18.37,176300.0,16.7662,16.8391,16.7025,16.7298,176300.0
2010-09-16 10:00:00,18.37,18.37,18.15,18.16,261600.0,16.7298,16.7298,16.5295,16.5386,261600.0
2010-09-16 10:30:00,18.15,18.15,18.09,18.12,164100.0,16.5295,16.5295,16.4748,16.5021,164100.0
2010-09-16 11:00:00,18.12,18.12,17.96,17.97,235000.0,16.5021,16.5021,16.3564,16.3655,235000.0
2010-09-16 11:30:00,17.97,17.98,17.89,17.96,200300.0,16.3655,16.3746,16.2927,16.3564,200300.0
2010-09-16 12:00:00,17.96,17.99,17.89,17.9,125100.0,16.3564,16.3837,16.2927,16.3018,125100.0
2010-09-16 12:30:00,17.9,18.09,17.89,18.06,263400.0,16.3018,16.4748,16.2927,16.4475,263400.0
2010-09-16 13:00:00,18.06,18.06,17.94,18.03,87900.0,16.4475,16.4475,16.3382,16.4202,87900.0
2010-09-16 13:30:00,18.03,18.03,17.99,18.03,98200.0,16.4202,16.4202,16.3837,16.4202,98200.0
2010-09-16 14:00:00,18.03,18.12,17.99,18.12,149000.0,16.4202,16.5021,16.3837,16.5021,149000.0
2010-09-16 14:30:00,18.11,18.14,18.07,18.11,71000.0,16.493,16.5204,16.4566,16.493,71000.0
2010-09-16 15:00:00,18.1,18.17,18.1,18.15,147300.0,16.4839,16.5477,16.4839,16.5295,147300.0
2010-09-16 15:30:00,18.15,18.21,18.13,18.16,345000.0,16.5295,16.5841,16.5112,16.5386,345000.0
2010-09-17 09:30:00,18.24,18.35,18.06,18.08,269300.0,16.6114,16.7116,16.4475,16.4657,269300.0
2010-09-17 10:00:00,18.07,18.19,18.02,18.18,131200.0,16.4566,16.5659,16.4111,16.5568,131200.0
2010-09-17 10:30:00,18.19,18.2,18.08,18.12,120300.0,16.5659,16.575,16.4657,16.5021,120300.0
2010-09-17 11:00:00,18.12,18.18,18.08,18.08,95200.0,16.5021,16.5568,16.4657,16.4657,95200.0
2010-09-17 11:30:00,18.08,18.1,18.03,18.06,58200.0,16.4657,16.4839,16.4202,16.4475,58200.0
2010-09-17 12:00:00,18.07,18.1,18.06,18.09,36800.0,16.4566,16.4839,16.4475,16.4748,36800.0
2010-09-17 12:30:00,18.1,18.1,18.06,18.08,70600.0,16.4839,16.4839,16.4475,16.4657,70600.0
2010-09-17 13:00:00,18.09,18.12,18.08,18.1,78800.0,16.4748,16.5021,16.4657,16.4839,78800.0
2010-09-17 13:30:00,18.11,18.16,18.11,18.11,96000.0,16.493,16.5386,16.493,16.493,96000.0
2010-09-17 14:00:00,18.11,18.15,18.07,18.07,109900.0,16.493,16.5295,16.4566,16.4566,109900.0
2010-09-17 14:30:00,18.07,18.16,18.03,18.04,184700.0,16.4566,16.5386,16.4202,16.4293,184700.0
2010-09-17 15:00:00,18.04,18.04,17.98,18.01,252500.0,16.4293,16.4293,16.3746,16.402,252500.0
2010-09-17 15:30:00,18.01,18.08,18.0,18.07,677400.0,16.402,16.4657,16.3929,16.4566,677400.0
2010-09-20 09:30:00,18.29,18.35,18.01,18.17,335900.0,16.657,16.7116,16.402,16.5477,335900.0
2010-09-20 10:00:00,18.16,18.38,18.11,18.34,344900.0,16.5386,16.7389,16.493,16.7025,344900.0
2010-09-20 10:30:00,18.33,18.5,18.32,18.47,219500.0,16.6934,16.8482,16.6843,16.8209,219500.0
2010-09-20 11:00:00,18.48,18.5,18.37,18.41,125400.0,16.83,16.8482,16.7298,16.7662,125400.0
2010-09-20 11:30:00,18.41,18.5,18.41,18.49,99600.0,16.7662,16.8482,16.7662,16.8391,99600.0
2010-09-20 12:00:00,18.49,18.49,18.39,18.39,94600.0,16.8391,16.8391,16.748,16.748,94600.0
2010-09-20 12:30:00,18.39,18.49,18.39,18.43,129700.0,16.748,16.8391,16.748,16.7845,129700.0
2010-09-20 13:00:00,18.42,18.5,18.42,18.5,90600.0,16.7754,16.8482,16.7754,16.8482,90600.0
2010-09-20 13:30:00,18.5,18.61,18.48,18.6,198000.0,16.8482,16.9484,16.83,16.9393,198000.0
2010-09-20 14:00:00,18.6,18.72,18.59,18.72,228700.0,16.9393,17.0486,16.9302,17.0486,228700.0
2010-09-20 14:30:00,18.71,18.77,18.68,18.73,204500.0,17.0395,17.0941,17.0121,17.0577,204500.0
2010-09-20 15:00:00,18.74,18.74,18.66,18.66,250100.0,17.0668,17.0668,16.9939,16.9939,250100.0
2010-09-20 15:30:00,18.66,18.7,18.62,18.65,638800.0,16.9939,17.0304,16.9575,16.9848,638800.0
2010-09-21 09:30:00,18.9,19.0,18.82,18.92,566300.0,17.2125,17.3036,17.1396,17.2307,566300.0
2010-09-21 10:00:00,18.93,18.93,18.67,18.81,251500.0,17.2398,17.2398,17.003,17.1305,251500.0
2010-09-21 10:30:00,18.81,18.89,18.76,18.81,109600.0,17.1305,17.2034,17.085,17.1305,109600.0
2010-09-21 11:00:00,18.8,18.85,18.72,18.75,127900.0,17.1214,17.167,17.0486,17.0759,127900.0
2010-09-21 11:30:00,18.75,18.84,18.6,18.82,218600.0,17.0759,17.1579,16.9393,17.1396,218600.0
2010-09-21 12:00:00,18.83,18.86,18.74,18.76,155200.0,17.1487,17.1761,17.0668,17.085,155200.0
2010-09-21 12:30:00,18.76,18.85,18.76,18.85,78200.0,17.085,17.167,17.085,17.167,78200.0
2010-09-21 13:00:00,18.84,18.86,18.79,18.79,123000.0,17.1579,17.1761,17.1123,17.1123,123000.0
2010-09-21 13:30:00,18.79,18.8,18.75,18.79,182000.0,17.1123,17.1214,17.0759,17.1123,182000.0
2010-09-21 14:00:00,18.8,18.86,18.71,18.83,297500.0,17.1214,17.1761,17.0395,17.1487,297500.0
2010-09-21 14:30:00,18.83,18.95,18.78,18.82,234500.0,17.1487,17.258,17.1032,17.1396,234500.0
2010-09-21 15:00:00,18.82,18.83,18.68,18.74,268100.0,17.1396,17.1487,17.0121,17.0668,268100.0
2010-09-21 15:30:00,18.73,18.74,18.58,18.68,507200.0,17.0577,17.0668,16.9211,17.0121,507200.0
2010-09-22 09:30:00,18.59,18.93,18.53,18.84,237200.0,16.9302,17.2398,16.8755,17.1579,237200.0
2010-09-22 10:00:00,18.83,18.83,18.65,18.74,245900.0,17.1487,17.1487,16.9848,17.0668,245900.0
2010-09-22 10:30:00,18.73,18.87,18.71,18.82,261100.0,17.0577,17.1852,17.0395,17.1396,261100.0
2010-09-22 11:00:00,18.82,18.83,18.67,18.72,212500.0,17.1396,17.1487,17.003,17.0486,212500.0
2010-09-22 11:30:00,18.73,18.81,18.69,18.81,122900.0,17.0577,17.1305,17.0212,17.1305,122900.0
2010-09-22 12:00:00,18.8,18.81,18.68,18.68,159900.0,17.1214,17.1305,17.0121,17.0121,159900.0
2010-09-22 12:30:00,18.68,18.69,18.54,18.56,95000.0,17.0121,17.0212,16.8846,16.9029,95000.0
2010-09-22 13:00:00,18.55,18.66,18.48,18.66,189300.0,16.8937,16.9939,16.83,16.9939,189300.0
2010-09-22 13:30:00,18.65,18.7,18.61,18.66,154800.0,16.9848,17.0304,16.9484,16.9939,154800.0
2010-09-22 14:00:00,18.66,18.66,18.56,18.58,101800.0,16.9939,16.9939,16.9029,16.9211,101800.0
2010-09-22 14:30:00,18.58,18.62,18.51,18.52,160600.0,16.9211,16.9575,16.8573,16.8664,160600.0
2010-09-22 15:00:00,18.53,18.57,18.5,18.52,178800.0,16.8755,16.912,16.8482,16.8664,178800.0
2010-09-22 15:30:00,18.51,18.58,18.49,18.52,285500.0,16.8573,16.9211,16.8391,16.8664,285500.0
2010-09-23 09:30:00,18.35,18.41,18.23,18.26,234600.0,16.7116,16.7662,16.6023,16.6296,234600.0
2010-09-23 10:00:00,18.28,18.52,18.2,18.31,544300.0,16.6479,16.8664,16.575,16.6752,544300.0
2010-09-23 10:30:00,18.31,18.45,18.29,18.29,105900.0,16.6752,16.8027,16.657,16.657,105900.0
2010-09-23 11:00:00,18.28,18.4,18.27,18.35,113700.0,16.6479,16.7571,16.6387,16.7116,113700.0
2010-09-23 11:30:00,18.37,18.52,18.37,18.45,165400.0,16.7298,16.8664,16.7298,16.8027,165400.0
2010-09-23 12:00:00,18.44,18.49,18.42,18.43,42900.0,16.7936,16.8391,16.7754,16.7845,42900.0
2010-09-23 12:30:00,18.43,18.43,18.37,18.4,55800.0,16.7845,16.7845,16.7298,16.7571,55800.0
2010-09-23 13:00:00,18.4,18.43,18.35,18.35,68600.0,16.7571,16.7845,16.7116,16.7116,68600.0
2010-09-23 13:30:00,18.36,18.36,18.28,18.31,60400.0,16.7207,16.7207,16.6479,16.6752,60400.0
2010-09-23 14:00:00,18.32,18.39,18.31,18.34,58900.0,16.6843,16.748,16.6752,16.7025,58900.0
2010-09-23 14:30:00,18.34,18.35,18.21,18.25,106500.0,16.7025,16.7116,16.5841,16.6205,106500.0
2010-09-23 15:00:00,18.24,18.27,18.19,18.2,189600.0,16.6114,16.6387,16.5659,16.575,189600.0
2010-09-23 15:30:00,18.2,18.25,18.14,18.24,427200.0,16.575,16.6205,16.5204,16.6114,427200.0
2010-09-24 09:30:00,18.45,18.65,18.45,18.62,276300.0,16.8027,16.9848,16.8027,16.9575,276300.0
2010-09-24 10:00:00,18.62,18.72,18.53,18.72,167500.0,16.9575,17.0486,16.8755,17.0486,167500.0
2010-09-24 10:30:00,18.72,18.88,18.68,18.83,188700.0,17.0486,17.1943,17.0121,17.1487,188700.0
2010-09-24 11:00:00,18.82,18.84,18.78,18.78,89300.0,17.1396,17.1579,17.1032,17.1032,89300.0
2010-09-24 11:30:00,18.78,18.8,18.7,18.73,69000.0,17.1032,17.1214,17.0304,17.0577,69000.0
2010-09-24 12:00:00,18.73,18.74,18.68,18.73,60600.0,17.0577,17.0668,17.0121,17.0577,60600.0
2010-09-24 12:30:00,18.73,18.85,18.73,18.84,91400.0,17.0577,17.167,17.0577,17.1579,91400.0
2010-09-24 13:00:00,18.85,18.86,18.83,18.86,49300.0,17.167,17.1761,17.1487,17.1761,49300.0
2010-09-24 13:30:00,18.87,18.89,18.78,18.78,87700.0,17.1852,17.2034,17.1032,17.1032,87700.0
2010-09-24 14:00:00,18.78,18.82,18.74,18.78,60900.0,17.1032,17.1396,17.0668,17.1032,60900.0
2010-09-24 14:30:00,18.78,18.91,18.78,18.83,153300.0,17.1032,17.2216,17.1032,17.1487,153300.0
2010-09-24 15:00:00,18.84,18.84,18.76,18.77,163800.0,17.1579,17.1579,17.085,17.0941,163800.0
2010-09-24 15:30:00,18.77,18.88,18.77,18.83,379900.0,17.0941,17.1943,17.0941,17.1487,379900.0
2010-09-27 09:30:00,18.82,18.82,18.51,18.52,196800.0,17.1396,17.1396,16.8573,16.8664,196800.0
2010-09-27 10:00:00,18.53,18.63,18.49,18.63,161000.0,16.8755,16.9666,16.8391,16.9666,161000.0
2010-09-27 10:30:00,18.63,18.8,18.6,18.76,165600.0,16.9666,17.1214,16.9393,17.085,165600.0
2010-09-27 11:00:00,18.76,18.76,18.65,18.67,98100.0,17.085,17.085,16.9848,17.003,98100.0
2010-09-27 11:30:00,18.67,18.75,18.66,18.68,105000.0,17.003,17.0759,16.9939,17.0121,105000.0
2010-09-27 12:00:00,18.67,18.72,18.64,18.71,80300.0,17.003,17.0486,16.9757,17.0395,80300.0
2010-09-27 12:30:00,18.71,18.71,18.65,18.65,63000.0,17.0395,17.0395,16.9848,16.9848,63000.0
2010-09-27 13:00:00,18.65,18.68,18.64,18.65,82200.0,16.9848,17.0121,16.9757,16.9848,82200.0
2010-09-27 13:30:00,18.65,18.78,18.65,18.74,71700.0,16.9848,17.1032,16.9848,17.0668,71700.0
2010-09-27 14:00:00,18.75,18.86,18.73,18.85,147400.0,17.0759,17.1761,17.0577,17.167,147400.0
2010-09-27 14:30:00,18.85,18.89,18.85,18.87,98800.0,17.167,17.2034,17.167,17.1852,98800.0
2010-09-27 15:00:00,18.87,18.88,18.84,18.85,140400.0,17.1852,17.1943,17.1579,17.167,140400.0
2010-09-27 15:30:00,18.85,18.85,18.78,18.81,319900.0,17.167,17.167,17.1032,17.1305,319900.0
2010-09-28 09:30:00,18.87,18.87,18.7,18.78,246300.0,17.1852,17.1852,17.0304,17.1032,246300.0
2010-09-28 10:00:00,18.76,18.89,18.58,18.86,263500.0,17.085,17.2034,16.9211,17.1761,263500.0
2010-09-28 10:30:00,18.86,18.93,18.81,18.88,122400.0,17.1761,17.2398,17.1305,17.1943,122400.0
2010-09-28 11:00:00,18.87,18.92,18.77,18.89,110700.0,17.1852,17.2307,17.0941,17.2034,110700.0
2010-09-28 11:30:00,18.89,19.02,18.89,19.01,171900.0,17.2034,17.3218,17.2034,17.3127,171900.0
2010-09-28 12:00:00,19.01,19.22,18.97,19.17,306800.0,17.3127,17.5039,17.2762,17.4584,306800.0
2010-09-28 12:30:00,19.17,19.18,19.06,19.06,173300.0,17.4584,17.4675,17.3582,17.3582,173300.0
2010-09-28 13:00:00,19.05,19.09,19.0,19.04,90400.0,17.3491,17.3855,17.3036,17.34,90400.0
2010-09-28 13:30:00,19.04,19.15,19.04,19.15,65800.0,17.34,17.4402,17.34,17.4402,65800.0
2010-09-28 14:00:00,19.15,19.15,19.06,19.06,126100.0,17.4402,17.4402,17.3582,17.3582,126100.0
2010-09-28 14:30:00,19.06,19.08,18.95,19.01,263300.0,17.3582,17.3764,17.258,17.3127,263300.0
2010-09-28 15:00:00,19.01,19.08,18.94,19.05,165300.0,17.3127,17.3764,17.2489,17.3491,165300.0
2010-09-28 15:30:00,19.05,19.15,19.05,19.09,393900.0,17.3491,17.4402,17.3491,17.3855,393900.0
2010-09-29 09:30:00,19.07,19.07,18.91,19.01,154300.0,17.3673,17.3673,17.2216,17.3127,154300.0
2010-09-29 10:00:00,19.01,19.04,18.9,18.94,135400.0,17.3127,17.34,17.2125,17.2489,135400.0
2010-09-29 10:30:00,18.94,19.0,18.87,18.92,153200.0,17.2489,17.3036,17.1852,17.2307,153200.0
2010-09-29 11:00:00,18.91,19.02,18.91,19.0,190200.0,17.2216,17.3218,17.2216,17.3036,190200.0
2010-09-29 11:30:00,18.99,19.05,18.96,19.03,75600.0,17.2945,17.3491,17.2671,17.3309,75600.0
2010-09-29 12:00:00,19.03,19.04,18.96,18.96,68000.0,17.3309,17.34,17.2671,17.2671,68000.0
2010-09-29 12:30:00,18.97,19.01,18.95,18.95,53100.0,17.2762,17.3127,17.258,17.258,53100.0
2010-09-29 13:00:00,18.95,18.98,18.94,18.96,70400.0,17.258,17.2854,17.2489,17.2671,70400.0
2010-09-29 13:30:00,18.96,19.02,18.95,19.02,68300.0,17.2671,17.3218,17.258,17.3218,68300.0
2010-09-29 14:00:00,19.01,19.05,18.99,19.0,90800.0,17.3127,17.3491,17.2945,17.3036,90800.0
2010-09-29 14:30:00,19.0,19.03,18.98,19.01,140600.0,17.3036,17.3309,17.2854,17.3127,140600.0
2010-09-29 15:00:00,19.02,19.03,18.91,18.99,201400.0,17.3218,17.3309,17.2216,17.2945,201400.0
2010-09-29 15:30:00,18.98,18.99,18.91,18.98,360800.0,17.2854,17.2945,17.2216,17.2854,360800.0
2010-09-30 09:30:00,19.18,19.31,19.18,19.3,244200.0,17.4675,17.5859,17.4675,17.5768,244200.0
2010-09-30 10:00:00,19.3,19.3,19.07,19.11,177000.0,17.5768,17.5768,17.3673,17.4037,177000.0
2010-09-30 10:30:00,19.11,19.18,19.0,19.03,133300.0,17.4037,17.4675,17.3036,17.3309,133300.0
2010-09-30 11:00:00,19.02,19.07,18.94,18.99,142800.0,17.3218,17.3673,17.2489,17.2945,142800.0
2010-09-30 11:30:00,18.99,19.17,18.97,19.16,115900.0,17.2945,17.4584,17.2762,17.4493,115900.0
2010-09-30 12:00:00,19.16,19.17,19.0,19.07,90000.0,17.4493,17.4584,17.3036,17.3673,90000.0
2010-09-30 12:30:00,19.07,19.21,19.07,19.21,104100.0,17.3673,17.4948,17.3673,17.4948,104100.0
2010-09-30 13:00:00,19.22,19.24,19.17,19.23,68800.0,17.5039,17.5221,17.4584,17.513,68800.0
2010-09-30 13:30:00,19.23,19.23,19.11,19.14,56900.0,17.513,17.513,17.4037,17.4311,56900.0
2010-09-30 14:00:00,19.15,19.17,19.11,19.13,105100.0,17.4402,17.4584,17.4037,17.422,105100.0
2010-09-30 14:30:00,19.13,19.18,19.12,19.13,146900.0,17.422,17.4675,17.4129,17.422,146900.0
2010-09-30 15:00:00,19.13,19.17,19.08,19.15,101100.0,17.422,17.4584,17.3764,17.4402,101100.0
2010-09-30 15:30:00,19.15,19.17,19.02,19.03,345900.0,17.4402,17.4584,17.3218,17.3309,345900.0
2010-10-01 09:30:00,19.13,19.33,19.06,19.12,229200.0,17.422,17.6041,17.3582,17.4129,229200.0
2010-10-01 10:00:00,19.11,19.2,18.96,19.01,205900.0,17.4037,17.4857,17.2671,17.3127,205900.0
2010-10-01 10:30:00,19.0,19.05,18.95,19.03,161600.0,17.3036,17.3491,17.258,17.3309,161600.0
2010-10-01 11:00:00,19.02,19.06,18.87,18.88,131700.0,17.3218,17.3582,17.1852,17.1943,131700.0
2010-10-01 11:30:00,18.88,18.97,18.82,18.95,86900.0,17.1943,17.2762,17.1396,17.258,86900.0
2010-10-01 12:00:00,18.95,19.0,18.91,18.92,147400.0,17.258,17.3036,17.2216,17.2307,147400.0
2010-10-01 12:30:00,18.91,18.95,18.82,18.92,382800.0,17.2216,17.258,17.1396,17.2307,382800.0
2010-10-01 13:00:00,18.92,19.01,18.91,18.99,88200.0,17.2307,17.3127,17.2216,17.2945,88200.0
2010-10-01 13:30:00,18.99,18.99,18.9,18.91,85400.0,17.2945,17.2945,17.2125,17.2216,85400.0
2010-10-01 14:00:00,18.92,18.92,18.83,18.86,120100.0,17.2307,17.2307,17.1487,17.1761,120100.0
2010-10-01 14:30:00,18.86,18.88,18.83,18.86,120000.0,17.1761,17.1943,17.1487,17.1761,120000.0
2010-10-01 15:00:00,18.87,18.9,18.82,18.83,150100.0,17.1852,17.2125,17.1396,17.1487,150100.0
2010-10-01 15:30:00,18.83,18.83,18.79,18.83,360000.0,17.1487,17.1487,17.1123,17.1487,360000.0
2010-10-04 09:30:00,18.75,18.9,18.67,18.76,101100.0,17.0759,17.2125,17.003,17.085,101100.0
2010-10-04 10:00:00,18.76,18.91,18.73,18.87,178300.0,17.085,17.2216,17.0577,17.1852,178300.0
2010-10-04 10:30:00,18.86,18.9,18.76,18.8,83100.0,17.1761,17.2125,17.085,17.1214,83100.0
2010-10-04 11:00:00,18.79,18.79,18.69,18.72,126100.0,17.1123,17.1123,17.0212,17.0486,126100.0
2010-10-04 11:30:00,18.72,18.82,18.7,18.72,107100.0,17.0486,17.1396,17.0304,17.0486,107100.0
2010-10-04 12:00:00,18.71,18.78,18.67,18.76,152100.0,17.0395,17.1032,17.003,17.085,152100.0
2010-10-04 12:30:00,18.76,18.8,18.72,18.79,69000.0,17.085,17.1214,17.0486,17.1123,69000.0
2010-10-04 13:00:00,18.79,18.82,18.77,18.77,65500.0,17.1123,17.1396,17.0941,17.0941,65500.0
2010-10-04 13:30:00,18.77,18.81,18.7,18.79,145800.0,17.0941,17.1305,17.0304,17.1123,145800.0
2010-10-04 14:00:00,18.78,18.8,18.65,18.71,100800.0,17.1032,17.1214,16.9848,17.0395,100800.0
2010-10-04 14:30:00,18.71,18.76,18.69,18.7,73800.0,17.0395,17.085,17.0212,17.0304,73800.0
2010-10-04 15:00:00,18.71,18.82,18.7,18.75,141000.0,17.0395,17.1396,17.0304,17.0759,141000.0
2010-10-04 15:30:00,18.75,18.76,18.7,18.74,258800.0,17.0759,17.085,17.0304,17.0668,258800.0
2010-10-05 09:30:00,18.9,18.9,18.7,18.84,145600.0,17.2125,17.2125,17.0304,17.1579,145600.0
2010-10-05 10:00:00,18.83,18.88,18.71,18.8,296400.0,17.1487,17.1943,17.0395,17.1214,296400.0
2010-10-05 10:30:00,18.8,18.81,18.74,18.78,141900.0,17.1214,17.1305,17.0668,17.1032,141900.0
2010-10-05 11:00:00,18.79,18.81,18.75,18.78,102300.0,17.1123,17.1305,17.0759,17.1032,102300.0
2010-10-05 11:30:00,18.77,18.8,18.77,18.8,113700.0,17.0941,17.1214,17.0941,17.1214,113700.0
2010-10-05 12:00:00,18.8,18.8,18.79,18.8,64100.0,17.1214,17.1214,17.1123,17.1214,64100.0
2010-10-05 12:30:00,18.79,18.81,18.79,18.79,141000.0,17.1123,17.1305,17.1123,17.1123,141000.0
2010-10-05 13:00:00,18.8,18.81,18.75,18.75,162500.0,17.1214,17.1305,17.0759,17.0759,162500.0
2010-10-05 13:30:00,18.76,18.78,18.75,18.76,57100.0,17.085,17.1032,17.0759,17.085,57100.0
2010-10-05 14:00:00,18.76,18.81,18.76,18.79,65300.0,17.085,17.1305,17.085,17.1123,65300.0
2010-10-05 14:30:00,18.8,18.8,18.76,18.78,105300.0,17.1214,17.1214,17.085,17.1032,105300.0
2010-10-05 15:00:00,18.78,18.8,18.77,18.8,150500.0,17.1032,17.1214,17.0941,17.1214,150500.0
2010-10-05 15:30:00,18.8,18.8,18.77,18.77,157900.0,17.1214,17.1214,17.0941,17.0941,157900.0
2010-10-06 09:30:00,18.72,18.87,18.66,18.68,183600.0,17.0486,17.1852,16.9939,17.0121,183600.0
2010-10-06 10:00:00,18.67,18.75,18.64,18.66,115300.0,17.003,17.0759,16.9757,16.9939,115300.0
2010-10-06 10:30:00,18.66,18.69,18.6,18.63,97300.0,16.9939,17.0212,16.9393,16.9666,97300.0
2010-10-06 11:00:00,18.63,18.75,18.6,18.75,133300.0,16.9666,17.0759,16.9393,17.0759,133300.0
2010-10-06 11:30:00,18.75,18.79,18.74,18.77,55100.0,17.0759,17.1123,17.0668,17.0941,55100.0
2010-10-06 12:00:00,18.77,18.8,18.65,18.66,183100.0,17.0941,17.1214,16.9848,16.9939,183100.0
2010-10-06 12:30:00,18.67,18.72,18.63,18.64,131700.0,17.003,17.0486,16.9666,16.9757,131700.0
2010-10-06 13:00:00,18.64,18.66,18.57,18.59,155900.0,16.9757,16.9939,16.912,16.9302,155900.0
2010-10-06 13:30:00,18.59,18.61,18.55,18.61,102200.0,16.9302,16.9484,16.8937,16.9484,102200.0
2010-10-06 14:00:00,18.61,18.64,18.56,18.64,116500.0,16.9484,16.9757,16.9029,16.9757,116500.0
2010-10-06 14:30:00,18.64,18.65,18.62,18.65,89000.0,16.9757,16.9848,16.9575,16.9848,89000.0
2010-10-06 15:00:00,18.65,18.68,18.63,18.65,92600.0,16.9848,17.0121,16.9666,16.9848,92600.0
2010-10-06 15:30:00,18.65,18.69,18.63,18.68,226000.0,16.9848,17.0212,16.9666,17.0121,226000.0
2010-10-07 09:30:00,18.74,18.77,18.61,18.63,129900.0,17.0668,17.0941,16.9484,16.9666,129900.0
2010-10-07 10:00:00,18.64,18.8,18.61,18.79,177100.0,16.9757,17.1214,16.9484,17.1123,177100.0
2010-10-07 10:30:00,18.79,18.79,18.74,18.76,80000.0,17.1123,17.1123,17.0668,17.085,80000.0
2010-10-07 11:00:00,18.75,18.75,18.65,18.7,101900.0,17.0759,17.0759,16.9848,17.0304,101900.0
2010-10-07 11:30:00,18.7,18.75,18.63,18.68,86300.0,17.0304,17.0759,16.9666,17.0121,86300.0
2010-10-07 12:00:00,18.68,18.68,18.57,18.58,91400.0,17.0121,17.0121,16.912,16.9211,91400.0
2010-10-07 12:30:00,18.58,18.61,18.55,18.61,84600.0,16.9211,16.9484,16.8937,16.9484,84600.0
2010-10-07 13:00:00,18.6,18.63,18.59,18.59,84000.0,16.9393,16.9666,16.9302,16.9302,84000.0
2010-10-07 13:30:00,18.6,18.67,18.55,18.65,66800.0,16.9393,17.003,16.8937,16.9848,66800.0
2010-10-07 14:00:00,18.65,18.7,18.61,18.68,88100.0,16.9848,17.0304,16.9484,17.0121,88100.0
2010-10-07 14:30:00,18.68,18.73,18.67,18.73,61300.0,17.0121,17.0577,17.003,17.0577,61300.0
2010-10-07 15:00:00,18.73,18.74,18.71,18.72,82500.0,17.0577,17.0668,17.0395,17.0486,82500.0
2010-10-07 15:30:00,18.73,18.73,18.65,18.66,225000.0,17.0577,17.0577,16.9848,16.9939,225000.0
2010-10-08 09:30:00,18.73,18.83,18.65,18.78,172000.0,17.0577,17.1487,16.9848,17.1032,172000.0
2010-10-08 10:00:00,18.78,18.78,18.55,18.55,148400.0,17.1032,17.1032,16.8937,16.8937,148400.0
2010-10-08 10:30:00,18.55,18.63,18.55,18.63,95500.0,16.8937,16.9666,16.8937,16.9666,95500.0
2010-10-08 11:00:00,18.63,18.68,18.63,18.66,105500.0,16.9666,17.0121,16.9666,16.9939,105500.0
2010-10-08 11:30:00,18.66,18.72,18.65,18.68,104600.0,16.9939,17.0486,16.9848,17.0121,104600.0
2010-10-08 12:00:00,18.69,18.7,18.61,18.61,85500.0,17.0212,17.0304,16.9484,16.9484,85500.0
2010-10-08 12:30:00,18.61,18.7,18.59,18.69,105600.0,16.9484,17.0304,16.9302,17.0212,105600.0
2010-10-08 13:00:00,18.69,18.74,18.67,18.67,78700.0,17.0212,17.0668,17.003,17.003,78700.0
2010-10-08 13:30:00,18.67,18.67,18.6,18.62,101200.0,17.003,17.003,16.9393,16.9575,101200.0
2010-10-08 14:00:00,18.62,18.66,18.58,18.64,108100.0,16.9575,16.9939,16.9211,16.9757,108100.0
2010-10-08 14:30:00,18.65,18.67,18.63,18.64,98700.0,16.9848,17.003,16.9666,16.9757,98700.0
2010-10-08 15:00:00,18.64,18.65,18.59,18.64,131600.0,16.9757,16.9848,16.9302,16.9757,131600.0
2010-10-08 15:30:00,18.63,18.71,18.63,18.67,534400.0,16.9666,17.0395,16.9666,17.003,534400.0
2010-10-11 09:30:00,18.7,18.7,18.39,18.43,222000.0,17.0304,17.0304,16.748,16.7845,222000.0
2010-10-11 10:00:00,18.43,18.57,18.43,18.52,117900.0,16.7845,16.912,16.7845,16.8664,117900.0
2010-10-11 10:30:00,18.53,18.56,18.4,18.45,207100.0,16.8755,16.9029,16.7571,16.8027,207100.0
2010-10-11 11:00:00,18.46,18.48,18.39,18.4,87600.0,16.8118,16.83,16.748,16.7571,87600.0
2010-10-11 11:30:00,18.4,18.43,18.37,18.38,92200.0,16.7571,16.7845,16.7298,16.7389,92200.0
2010-10-11 12:00:00,18.39,18.42,18.36,18.39,65100.0,16.748,16.7754,16.7207,16.748,65100.0
2010-10-11 12:30:00,18.39,18.44,18.38,18.43,57600.0,16.748,16.7936,16.7389,16.7845,57600.0
2010-10-11 13:00:00,18.44,18.44,18.38,18.4,52300.0,16.7936,16.7936,16.7389,16.7571,52300.0
2010-10-11 13:30:00,18.39,18.4,18.37,18.38,57200.0,16.748,16.7571,16.7298,16.7389,57200.0
2010-10-11 14:00:00,18.39,18.39,18.36,18.38,79400.0,16.748,16.748,16.7207,16.7389,79400.0
2010-10-11 14:30:00,18.38,18.39,18.37,18.39,66800.0,16.7389,16.748,16.7298,16.748,66800.0
2010-10-11 15:00:00,18.38,18.39,18.36,18.37,158100.0,16.7389,16.748,16.7207,16.7298,158100.0
2010-10-11 15:30:00,18.36,18.4,18.34,18.39,271800.0,16.7207,16.7571,16.7025,16.748,271800.0
2010-10-12 09:30:00,18.37,18.37,18.16,18.32,145800.0,16.7298,16.7298,16.5386,16.6843,145800.0
2010-10-12 10:00:00,18.31,18.42,18.29,18.34,103300.0,16.6752,16.7754,16.657,16.7025,103300.0
2010-10-12 10:30:00,18.33,18.44,18.33,18.39,84500.0,16.6934,16.7936,16.6934,16.748,84500.0
2010-10-12 11:00:00,18.38,18.45,18.38,18.44,83200.0,16.7389,16.8027,16.7389,16.7936,83200.0
2010-10-12 11:30:00,18.43,18.48,18.41,18.42,71800.0,16.7845,16.83,16.7662,16.7754,71800.0
2010-10-12 12:00:00,18.43,18.49,18.42,18.47,48600.0,16.7845,16.8391,16.7754,16.8209,48600.0
2010-10-12 12:30:00,18.46,18.48,18.45,18.47,26800.0,16.8118,16.83,16.8027,16.8209,26800.0
2010-10-12 13:00:00,18.47,18.48,18.45,18.47,72600.0,16.8209,16.83,16.8027,16.8209,72600.0
2010-10-12 13:30:00,18.47,18.47,18.43,18.46,122100.0,16.8209,16.8209,16.7845,16.8118,122100.0
2010-10-12 14:00:00,18.45,18.62,18.42,18.51,227300.0,16.8027,16.9575,16.7754,16.8573,227300.0
2010-10-12 14:30:00,18.51,18.56,18.46,18.53,95800.0,16.8573,16.9029,16.8118,16.8755,95800.0
2010-10-12 15:00:00,18.53,18.58,18.5,18.58,111600.0,16.8755,16.9211,16.8482,16.9211,111600.0
2010-10-12 15:30:00,18.58,18.59,18.51,18.53,211300.0,16.9211,16.9302,16.8573,16.8755,211300.0
2010-10-13 09:30:00,18.62,18.71,18.36,18.58,109400.0,16.9575,17.0395,16.7207,16.9211,109400.0
2010-10-13 10:00:00,18.58,18.61,18.48,18.5,99500.0,16.9211,16.9484,16.83,16.8482,99500.0
2010-10-13 10:30:00,18.5,18.53,18.47,18.53,63400.0,16.8482,16.8755,16.8209,16.8755,63400.0
2010-10-13 11:00:00,18.53,18.62,18.5,18.59,112500.0,16.8755,16.9575,16.8482,16.9302,112500.0
2010-10-13 11:30:00,18.58,18.65,18.58,18.58,40700.0,16.9211,16.9848,16.9211,16.9211,40700.0
2010-10-13 12:00:00,18.58,18.65,18.57,18.64,74100.0,16.9211,16.9848,16.912,16.9757,74100.0
2010-10-13 12:30:00,18.64,18.68,18.6,18.61,46600.0,16.9757,17.0121,16.9393,16.9484,46600.0
2010-10-13 13:00:00,18.6,18.69,18.6,18.68,62200.0,16.9393,17.0212,16.9393,17.0121,62200.0
2010-10-13 13:30:00,18.68,18.69,18.63,18.65,50300.0,17.0121,17.0212,16.9666,16.9848,50300.0
2010-10-13 14:00:00,18.66,18.68,18.63,18.64,82300.0,16.9939,17.0121,16.9666,16.9757,82300.0
2010-10-13 14:30:00,18.64,18.66,18.63,18.63,68000.0,16.9757,16.9939,16.9666,16.9666,68000.0
2010-10-13 15:00:00,18.64,18.64,18.56,18.57,153500.0,16.9757,16.9757,16.9029,16.912,153500.0
2010-10-13 15:30:00,18.57,18.58,18.55,18.56,288300.0,16.912,16.9211,16.8937,16.9029,288300.0
2010-10-14 09:30:00,18.5,18.65,18.5,18.61,153700.0,16.8482,16.9848,16.8482,16.9484,153700.0
2010-10-14 10:00:00,18.61,18.74,18.61,18.73,162800.0,16.9484,17.0668,16.9484,17.0577,162800.0
2010-10-14 10:30:00,18.72,18.77,18.7,18.77,105300.0,17.0486,17.0941,17.0304,17.0941,105300.0
2010-10-14 11:00:00,18.77,18.81,18.76,18.77,106400.0,17.0941,17.1305,17.085,17.0941,106400.0
2010-10-14 11:30:00,18.77,18.78,18.63,18.63,187500.0,17.0941,17.1032,16.9666,16.9666,187500.0
2010-10-14 12:00:00,18.63,18.67,18.47,18.49,227500.0,16.9666,17.003,16.8209,16.8391,227500.0
2010-10-14 12:30:00,18.49,18.56,18.47,18.55,100400.0,16.8391,16.9029,16.8209,16.8937,100400.0
2010-10-14 13:00:00,18.55,18.6,18.51,18.59,126900.0,16.8937,16.9393,16.8573,16.9302,126900.0
2010-10-14 13:30:00,18.58,18.64,18.58,18.63,52000.0,16.9211,16.9757,16.9211,16.9666,52000.0
2010-10-14 14:00:00,18.63,18.64,18.53,18.54,203000.0,16.9666,16.9757,16.8755,16.8846,203000.0
2010-10-14 14:30:00,18.53,18.56,18.5,18.53,198500.0,16.8755,16.9029,16.8482,16.8755,198500.0
2010-10-14 15:00:00,18.53,18.55,18.47,18.54,354600.0,16.8755,16.8937,16.8209,16.8846,354600.0
2010-10-14 15:30:00,18.53,18.57,18.52,18.57,364100.0,16.8755,16.912,16.8664,16.912,364100.0
2010-10-15 09:30:00,18.68,18.77,18.48,18.52,225900.0,17.0121,17.0941,16.83,16.8664,225900.0
2010-10-15 10:00:00,18.51,18.57,18.44,18.46,175100.0,16.8573,16.912,16.7936,16.8118,175100.0
2010-10-15 10:30:00,18.45,18.57,18.43,18.55,174300.0,16.8027,16.912,16.7845,16.8937,174300.0
2010-10-15 11:00:00,18.55,18.64,18.54,18.62,118500.0,16.8937,16.9757,16.8846,16.9575,118500.0
2010-10-15 11:30:00,18.63,18.78,18.51,18.52,185000.0,16.9666,17.1032,16.8573,16.8664,185000.0
2010-10-15 12:00:00,18.52,18.55,18.47,18.53,133900.0,16.8664,16.8937,16.8209,16.8755,133900.0
2010-10-15 12:30:00,18.54,18.55,18.47,18.47,91800.0,16.8846,16.8937,16.8209,16.8209,91800.0
2010-10-15 13:00:00,18.48,18.52,18.42,18.46,146900.0,16.83,16.8664,16.7754,16.8118,146900.0
2010-10-15 13:30:00,18.47,18.47,18.34,18.34,106100.0,16.8209,16.8209,16.7025,16.7025,106100.0
2010-10-15 14:00:00,18.35,18.38,18.31,18.32,106500.0,16.7116,16.7389,16.6752,16.6843,106500.0
2010-10-15 14:30:00,18.33,18.38,18.32,18.36,136800.0,16.6934,16.7389,16.6843,16.7207,136800.0
2010-10-15 15:00:00,18.37,18.37,18.28,18.32,172600.0,16.7298,16.7298,16.6479,16.6843,172600.0
2010-10-15 15:30:00,18.31,18.38,18.31,18.33,382900.0,16.6752,16.7389,16.6752,16.6934,382900.0
2010-10-18 09:30:00,18.33,18.34,18.11,18.32,176200.0,16.6934,16.7025,16.493,16.6843,176200.0
2010-10-18 10:00:00,18.31,18.37,18.22,18.26,143400.0,16.6752,16.7298,16.5932,16.6296,143400.0
2010-10-18 10:30:00,18.28,18.35,18.25,18.33,63400.0,16.6479,16.7116,16.6205,16.6934,63400.0
2010-10-18 11:00:00,18.33,18.35,18.22,18.26,72200.0,16.6934,16.7116,16.5932,16.6296,72200.0
2010-10-18 11:30:00,18.26,18.26,18.14,18.17,100300.0,16.6296,16.6296,16.5204,16.5477,100300.0
2010-10-18 12:00:00,18.17,18.2,18.14,18.15,100700.0,16.5477,16.575,16.5204,16.5295,100700.0
2010-10-18 12:30:00,18.15,18.23,18.1,18.23,140200.0,16.5295,16.6023,16.4839,16.6023,140200.0
2010-10-18 13:00:00,18.22,18.26,18.2,18.25,101100.0,16.5932,16.6296,16.575,16.6205,101100.0
2010-10-18 13:30:00,18.25,18.28,18.24,18.27,52300.0,16.6205,16.6479,16.6114,16.6387,52300.0
2010-10-18 14:00:00,18.27,18.3,18.22,18.27,204300.0,16.6387,16.6661,16.5932,16.6387,204300.0
2010-10-18 14:30:00,18.27,18.28,18.24,18.24,114200.0,16.6387,16.6479,16.6114,16.6114,114200.0
2010-10-18 15:00:00,18.24,18.31,18.24,18.3,200600.0,16.6114,16.6752,16.6114,16.6661,200600.0
2010-10-18 15:30:00,18.3,18.32,18.26,18.27,408200.0,16.6661,16.6843,16.6296,16.6387,408200.0
2010-10-19 09:30:00,18.06,18.52,18.04,18.47,245700.0,16.4475,16.8664,16.4293,16.8209,245700.0
2010-10-19 10:00:00,18.46,18.74,18.44,18.74,313500.0,16.8118,17.0668,16.7936,17.0668,313500.0
2010-10-19 10:30:00,18.74,18.95,18.73,18.81,607300.0,17.0668,17.258,17.0577,17.1305,607300.0
2010-10-19 11:00:00,18.81,18.81,18.65,18.69,218800.0,17.1305,17.1305,16.9848,17.0212,218800.0
2010-10-19 11:30:00,18.69,18.71,18.63,18.69,100000.0,17.0212,17.0395,16.9666,17.0212,100000.0
2010-10-19 12:00:00,18.69,18.7,18.57,18.57,91800.0,17.0212,17.0304,16.912,16.912,91800.0
2010-10-19 12:30:00,18.58,18.62,18.55,18.62,66500.0,16.9211,16.9575,16.8937,16.9575,66500.0
2010-10-19 13:00:00,18.61,18.61,18.47,18.48,91400.0,16.9484,16.9484,16.8209,16.83,91400.0
2010-10-19 13:30:00,18.48,18.49,18.35,18.36,106900.0,16.83,16.8391,16.7116,16.7207,106900.0
2010-10-19 14:00:00,18.35,18.36,18.26,18.26,272400.0,16.7116,16.7207,16.6296,16.6296,272400.0
2010-10-19 14:30:00,18.26,18.39,18.25,18.35,187000.0,16.6296,16.748,16.6205,16.7116,187000.0
2010-10-19 15:00:00,18.35,18.37,18.16,18.16,178500.0,16.7116,16.7298,16.5386,16.5386,178500.0
2010-10-19 15:30:00,18.16,18.24,18.14,18.21,603300.0,16.5386,16.6114,16.5204,16.5841,603300.0
2010-10-20 09:30:00,18.31,18.35,17.98,17.99,124100.0,16.6752,16.7116,16.3746,16.3837,124100.0
2010-10-20 10:00:00,17.98,17.99,17.77,17.82,240500.0,16.3746,16.3837,16.1834,16.2289,240500.0
2010-10-20 10:30:00,17.83,17.99,17.83,17.98,204400.0,16.238,16.3837,16.238,16.3746,204400.0
2010-10-20 11:00:00,17.98,18.02,17.94,18.02,117100.0,16.3746,16.4111,16.3382,16.4111,117100.0
2010-10-20 11:30:00,18.02,18.1,18.0,18.03,138200.0,16.4111,16.4839,16.3929,16.4202,138200.0
2010-10-20 12:00:00,18.03,18.14,18.02,18.08,106600.0,16.4202,16.5204,16.4111,16.4657,106600.0
2010-10-20 12:30:00,18.08,18.11,18.04,18.08,60500.0,16.4657,16.493,16.4293,16.4657,60500.0
2010-10-20 13:00:00,18.09,18.24,18.08,18.21,145500.0,16.4748,16.6114,16.4657,16.5841,145500.0
2010-10-20 13:30:00,18.22,18.25,18.17,18.17,104200.0,16.5932,16.6205,16.5477,16.5477,104200.0
2010-10-20 14:00:00,18.18,18.25,18.13,18.25,214700.0,16.5568,16.6205,16.5112,16.6205,214700.0
2010-10-20 14:30:00,18.25,18.26,18.16,18.18,97800.0,16.6205,16.6296,16.5386,16.5568,97800.0
2010-10-20 15:00:00,18.19,18.2,18.16,18.2,90800.0,16.5659,16.575,16.5386,16.575,90800.0
2010-10-20 15:30:00,18.2,18.2,18.08,18.11,466000.0,16.575,16.575,16.4657,16.493,466000.0
2010-10-21 09:30:00,18.2,18.57,18.2,18.49,320900.0,16.575,16.912,16.575,16.8391,320900.0
2010-10-21 10:00:00,18.5,18.57,18.42,18.49,109300.0,16.8482,16.912,16.7754,16.8391,109300.0
2010-10-21 10:30:00,18.49,18.58,18.49,18.58,98200.0,16.8391,16.9211,16.8391,16.9211,98200.0
2010-10-21 11:00:00,18.57,18.61,18.35,18.4,122300.0,16.912,16.9484,16.7116,16.7571,122300.0
2010-10-21 11:30:00,18.4,18.46,18.3,18.45,94000.0,16.7571,16.8118,16.6661,16.8027,94000.0
2010-10-21 12:00:00,18.45,18.47,18.36,18.44,39900.0,16.8027,16.8209,16.7207,16.7936,39900.0
2010-10-21 12:30:00,18.44,18.44,18.3,18.33,67100.0,16.7936,16.7936,16.6661,16.6934,67100.0
2010-10-21 13:00:00,18.33,18.44,18.33,18.37,119400.0,16.6934,16.7936,16.6934,16.7298,119400.0
2010-10-21 13:30:00,18.37,18.38,18.18,18.2,109900.0,16.7298,16.7389,16.5568,16.575,109900.0
2010-10-21 14:00:00,18.2,18.29,18.18,18.28,124100.0,16.575,16.657,16.5568,16.6479,124100.0
2010-10-21 14:30:00,18.28,18.32,18.25,18.29,64300.0,16.6479,16.6843,16.6205,16.657,64300.0
2010-10-21 15:00:00,18.29,18.33,18.24,18.31,140500.0,16.657,16.6934,16.6114,16.6752,140500.0
2010-10-21 15:30:00,18.3,18.32,18.22,18.23,290600.0,16.6661,16.6843,16.5932,16.6023,290600.0
2010-10-22 09:30:00,18.23,18.42,18.23,18.32,134500.0,16.6023,16.7754,16.6023,16.6843,134500.0
2010-10-22 10:00:00,18.31,18.42,18.29,18.42,103600.0,16.6752,16.7754,16.657,16.7754,103600.0
2010-10-22 10:30:00,18.41,18.46,18.36,18.39,57100.0,16.7662,16.8118,16.7207,16.748,57100.0
2010-10-22 11:00:00,18.39,18.41,18.32,18.34,44000.0,16.748,16.7662,16.6843,16.7025,44000.0
2010-10-22 11:30:00,18.34,18.36,18.28,18.33,61900.0,16.7025,16.7207,16.6479,16.6934,61900.0
2010-10-22 12:00:00,18.32,18.32,18.24,18.32,43800.0,16.6843,16.6843,16.6114,16.6843,43800.0
2010-10-22 12:30:00,18.33,18.34,18.29,18.33,39800.0,16.6934,16.7025,16.657,16.6934,39800.0
2010-10-22 13:00:00,18.34,18.37,18.31,18.36,79400.0,16.7025,16.7298,16.6752,16.7207,79400.0
2010-10-22 13:30:00,18.35,18.4,18.35,18.39,49800.0,16.7116,16.7571,16.7116,16.748,49800.0
2010-10-22 14:00:00,18.4,18.44,18.39,18.43,100100.0,16.7571,16.7936,16.748,16.7845,100100.0
2010-10-22 14:30:00,18.43,18.44,18.39,18.4,70900.0,16.7845,16.7936,16.748,16.7571,70900.0
2010-10-22 15:00:00,18.4,18.44,18.39,18.39,54600.0,16.7571,16.7936,16.748,16.748,54600.0
2010-10-22 15:30:00,18.39,18.42,18.38,18.41,178300.0,16.748,16.7754,16.7389,16.7662,178300.0
2010-10-25 09:30:00,18.56,18.75,18.54,18.72,150500.0,16.9029,17.0759,16.8846,17.0486,150500.0
2010-10-25 10:00:00,18.72,18.83,18.69,18.8,379100.0,17.0486,17.1487,17.0212,17.1214,379100.0
2010-10-25 10:30:00,18.8,18.8,18.68,18.71,190300.0,17.1214,17.1214,17.0121,17.0395,190300.0
2010-10-25 11:00:00,18.71,18.75,18.65,18.73,65700.0,17.0395,17.0759,16.9848,17.0577,65700.0
2010-10-25 11:30:00,18.72,18.74,18.65,18.66,43700.0,17.0486,17.0668,16.9848,16.9939,43700.0
2010-10-25 12:00:00,18.65,18.66,18.5,18.51,82900.0,16.9848,16.9939,16.8482,16.8573,82900.0
2010-10-25 12:30:00,18.51,18.53,18.45,18.49,85000.0,16.8573,16.8755,16.8027,16.8391,85000.0
2010-10-25 13:00:00,18.49,18.51,18.47,18.5,108900.0,16.8391,16.8573,16.8209,16.8482,108900.0
2010-10-25 13:30:00,18.51,18.52,18.39,18.39,74700.0,16.8573,16.8664,16.748,16.748,74700.0
2010-10-25 14:00:00,18.39,18.42,18.32,18.33,101700.0,16.748,16.7754,16.6843,16.6934,101700.0
2010-10-25 14:30:00,18.33,18.34,18.15,18.15,498400.0,16.6934,16.7025,16.5295,16.5295,498400.0
2010-10-25 15:00:00,18.15,18.22,18.15,18.2,347800.0,16.5295,16.5932,16.5295,16.575,347800.0
2010-10-25 15:30:00,18.2,18.22,18.15,18.16,487800.0,16.575,16.5932,16.5295,16.5386,487800.0
2010-10-26 09:30:00,18.08,18.15,18.03,18.13,135000.0,16.4657,16.5295,16.4202,16.5112,135000.0
2010-10-26 10:00:00,18.13,18.28,18.12,18.21,115500.0,16.5112,16.6479,16.5021,16.5841,115500.0
2010-10-26 10:30:00,18.22,18.23,18.05,18.08,77200.0,16.5932,16.6023,16.4384,16.4657,77200.0
2010-10-26 11:00:00,18.08,18.13,18.02,18.07,83500.0,16.4657,16.5112,16.4111,16.4566,83500.0
2010-10-26 11:30:00,18.07,18.07,18.02,18.07,59200.0,16.4566,16.4566,16.4111,16.4566,59200.0
2010-10-26 12:00:00,18.07,18.13,18.02,18.12,67900.0,16.4566,16.5112,16.4111,16.5021,67900.0
2010-10-26 12:30:00,18.12,18.18,18.11,18.15,76800.0,16.5021,16.5568,16.493,16.5295,76800.0
2010-10-26 13:00:00,18.15,18.22,18.14,18.14,65100.0,16.5295,16.5932,16.5204,16.5204,65100.0
2010-10-26 13:30:00,18.15,18.18,18.11,18.13,100000.0,16.5295,16.5568,16.493,16.5112,100000.0
2010-10-26 14:00:00,18.13,18.18,18.11,18.11,77400.0,16.5112,16.5568,16.493,16.493,77400.0
2010-10-26 14:30:00,18.12,18.14,18.06,18.06,58100.0,16.5021,16.5204,16.4475,16.4475,58100.0
2010-10-26 15:00:00,18.07,18.1,18.04,18.07,73600.0,16.4566,16.4839,16.4293,16.4566,73600.0
2010-10-26 15:30:00,18.07,18.12,18.04,18.05,266100.0,16.4566,16.5021,16.4293,16.4384,266100.0
2010-10-27 09:30:00,17.91,18.07,17.88,18.07,106600.0,16.3109,16.4566,16.2836,16.4566,106600.0
2010-10-27 10:00:00,18.08,18.14,17.93,17.95,150300.0,16.4657,16.5204,16.3291,16.3473,150300.0
2010-10-27 10:30:00,17.94,17.97,17.89,17.89,70500.0,16.3382,16.3655,16.2927,16.2927,70500.0
2010-10-27 11:00:00,17.9,17.91,17.81,17.84,97300.0,16.3018,16.3109,16.2198,16.2471,97300.0
2010-10-27 11:30:00,17.84,17.97,17.83,17.94,49500.0,16.2471,16.3655,16.238,16.3382,49500.0
2010-10-27 12:00:00,17.95,17.95,17.83,17.83,21200.0,16.3473,16.3473,16.238,16.238,21200.0
2010-10-27 12:30:00,17.84,17.85,17.8,17.8,62800.0,16.2471,16.2562,16.2107,16.2107,62800.0
2010-10-27 13:00:00,17.81,17.84,17.79,17.84,89900.0,16.2198,16.2471,16.2016,16.2471,89900.0
2010-10-27 13:30:00,17.85,17.92,17.82,17.91,63600.0,16.2562,16.32,16.2289,16.3109,63600.0
2010-10-27 14:00:00,17.91,17.94,17.88,17.92,61300.0,16.3109,16.3382,16.2836,16.32,61300.0
2010-10-27 14:30:00,17.92,17.98,17.91,17.98,76600.0,16.32,16.3746,16.3109,16.3746,76600.0
2010-10-27 15:00:00,17.98,18.02,17.96,18.02,123500.0,16.3746,16.4111,16.3564,16.4111,123500.0
2010-10-27 15:30:00,18.01,18.05,18.0,18.04,231000.0,16.402,16.4384,16.3929,16.4293,231000.0
2010-10-28 09:30:00,18.19,18.2,17.91,17.94,99900.0,16.5659,16.575,16.3109,16.3382,99900.0
2010-10-28 10:00:00,17.94,17.99,17.81,17.84,145300.0,16.3382,16.3837,16.2198,16.2471,145300.0
2010-10-28 10:30:00,17.84,17.86,17.8,17.83,85000.0,16.2471,16.2654,16.2107,16.238,85000.0
2010-10-28 11:00:00,17.83,17.83,17.75,17.8,109500.0,16.238,16.238,16.1652,16.2107,109500.0
2010-10-28 11:30:00,17.81,17.81,17.78,17.81,81500.0,16.2198,16.2198,16.1925,16.2198,81500.0
2010-10-28 12:00:00,17.81,17.85,17.79,17.79,75100.0,16.2198,16.2562,16.2016,16.2016,75100.0
2010-10-28 12:30:00,17.79,17.81,17.77,17.78,52200.0,16.2016,16.2198,16.1834,16.1925,52200.0
2010-10-28 13:00:00,17.78,17.88,17.77,17.84,62500.0,16.1925,16.2836,16.1834,16.2471,62500.0
2010-10-28 13:30:00,17.84,17.84,17.75,17.81,55900.0,16.2471,16.2471,16.1652,16.2198,55900.0
2010-10-28 14:00:00,17.8,17.89,17.8,17.86,89700.0,16.2107,16.2927,16.2107,16.2654,89700.0
2010-10-28 14:30:00,17.85,17.87,17.81,17.83,83300.0,16.2562,16.2745,16.2198,16.238,83300.0
2010-10-28 15:00:00,17.82,17.83,17.74,17.74,111000.0,16.2289,16.238,16.1561,16.1561,111000.0
2010-10-28 15:30:00,17.74,17.87,17.73,17.85,351000.0,16.1561,16.2745,16.147,16.2562,351000.0
2010-10-29 09:30:00,17.83,17.98,17.73,17.9,97400.0,16.238,16.3746,16.147,16.3018,97400.0
2010-10-29 10:00:00,17.9,17.99,17.88,17.93,84400.0,16.3018,16.3837,16.2836,16.3291,84400.0
2010-10-29 10:30:00,17.92,17.98,17.84,17.94,117800.0,16.32,16.3746,16.2471,16.3382,117800.0
2010-10-29 11:00:00,17.95,17.95,17.84,17.92,69500.0,16.3473,16.3473,16.2471,16.32,69500.0
2010-10-29 11:30:00,17.91,17.91,17.82,17.91,63400.0,16.3109,16.3109,16.2289,16.3109,63400.0
2010-10-29 12:00:00,17.91,17.96,17.9,17.94,40800.0,16.3109,16.3564,16.3018,16.3382,40800.0
2010-10-29 12:30:00,17.94,17.96,17.93,17.95,31500.0,16.3382,16.3564,16.3291,16.3473,31500.0
2010-10-29 13:00:00,17.95,17.96,17.88,17.9,40300.0,16.3473,16.3564,16.2836,16.3018,40300.0
2010-10-29 13:30:00,17.91,17.98,17.88,17.95,66400.0,16.3109,16.3746,16.2836,16.3473,66400.0
2010-10-29 14:00:00,17.95,17.96,17.91,17.91,84400.0,16.3473,16.3564,16.3109,16.3109,84400.0
2010-10-29 14:30:00,17.92,17.94,17.89,17.93,78500.0,16.32,16.3382,16.2927,16.3291,78500.0
2010-10-29 15:00:00,17.93,17.95,17.91,17.94,98300.0,16.3291,16.3473,16.3109,16.3382,98300.0
2010-10-29 15:30:00,17.94,17.97,17.92,17.92,292100.0,16.3382,16.3655,16.32,16.32,292100.0
2010-11-01 09:30:00,18.03,18.07,17.91,17.95,79100.0,16.4202,16.4566,16.3109,16.3473,79100.0
2010-11-01 10:00:00,17.95,18.09,17.95,18.04,82900.0,16.3473,16.4748,16.3473,16.4293,82900.0
2010-11-01 10:30:00,18.04,18.06,17.97,17.98,60800.0,16.4293,16.4475,16.3655,16.3746,60800.0
2010-11-01 11:00:00,17.99,18.02,17.93,17.94,69900.0,16.3837,16.4111,16.3291,16.3382,69900.0
2010-11-01 11:30:00,17.94,17.94,17.84,17.86,67400.0,16.3382,16.3382,16.2471,16.2654,67400.0
2010-11-01 12:00:00,17.86,17.89,17.8,17.83,53900.0,16.2654,16.2927,16.2107,16.238,53900.0
2010-11-01 12:30:00,17.83,17.84,17.75,17.76,53600.0,16.238,16.2471,16.1652,16.1743,53600.0
2010-11-01 13:00:00,17.76,17.79,17.72,17.73,98600.0,16.1743,16.2016,16.1379,16.147,98600.0
2010-11-01 13:30:00,17.74,17.81,17.74,17.8,44400.0,16.1561,16.2198,16.1561,16.2107,44400.0
2010-11-01 14:00:00,17.79,17.9,17.75,17.83,187100.0,16.2016,16.3018,16.1652,16.238,187100.0
2010-11-01 14:30:00,17.83,17.83,17.74,17.77,121800.0,16.238,16.238,16.1561,16.1834,121800.0
2010-11-01 15:00:00,17.76,17.77,17.63,17.7,234200.0,16.1743,16.1834,16.0559,16.1196,234200.0
2010-11-01 15:30:00,17.7,17.84,17.7,17.83,274400.0,16.1196,16.2471,16.1196,16.238,274400.0
2010-11-02 09:30:00,17.98,18.02,17.85,17.89,113700.0,16.3746,16.4111,16.2562,16.2927,113700.0
2010-11-02 10:00:00,17.89,17.91,17.84,17.88,72700.0,16.2927,16.3109,16.2471,16.2836,72700.0
2010-11-02 10:30:00,17.89,17.99,17.86,17.97,75000.0,16.2927,16.3837,16.2654,16.3655,75000.0
2010-11-02 11:00:00,17.97,18.28,17.96,18.28,279700.0,16.3655,16.6479,16.3564,16.6479,279700.0
2010-11-02 11:30:00,18.28,18.43,18.19,18.42,245400.0,16.6479,16.7845,16.5659,16.7754,245400.0
2010-11-02 12:00:00,18.42,18.5,18.37,18.39,293400.0,16.7754,16.8482,16.7298,16.748,293400.0
2010-11-02 12:30:00,18.39,18.54,18.39,18.49,132400.0,16.748,16.8846,16.748,16.8391,132400.0
2010-11-02 13:00:00,18.51,18.66,18.5,18.66,238300.0,16.8573,16.9939,16.8482,16.9939,238300.0
2010-11-02 13:30:00,18.65,18.69,18.62,18.67,198100.0,16.9848,17.0212,16.9575,17.003,198100.0
2010-11-02 14:00:00,18.67,18.68,18.57,18.58,148900.0,17.003,17.0121,16.912,16.9211,148900.0
2010-11-02 14:30:00,18.59,18.62,18.53,18.55,189900.0,16.9302,16.9575,16.8755,16.8937,189900.0
2010-11-02 15:00:00,18.55,18.6,18.53,18.6,221200.0,16.8937,16.9393,16.8755,16.9393,221200.0
2010-11-02 15:30:00,18.6,18.6,18.51,18.53,543100.0,16.9393,16.9393,16.8573,16.8755,543100.0
2010-11-03 09:30:00,18.52,18.52,18.27,18.31,126000.0,16.8664,16.8664,16.6387,16.6752,126000.0
2010-11-03 10:00:00,18.31,18.33,18.22,18.22,120400.0,16.6752,16.6934,16.5932,16.5932,120400.0
2010-11-03 10:30:00,18.22,18.25,18.15,18.15,114000.0,16.5932,16.6205,16.5295,16.5295,114000.0
2010-11-03 11:00:00,18.15,18.16,18.07,18.1,107600.0,16.5295,16.5386,16.4566,16.4839,107600.0
2010-11-03 11:30:00,18.1,18.16,18.09,18.13,76000.0,16.4839,16.5386,16.4748,16.5112,76000.0
2010-11-03 12:00:00,18.13,18.15,18.05,18.06,56600.0,16.5112,16.5295,16.4384,16.4475,56600.0
2010-11-03 12:30:00,18.06,18.06,18.0,18.01,72400.0,16.4475,16.4475,16.3929,16.402,72400.0
2010-11-03 13:00:00,18.01,18.07,18.01,18.05,57100.0,16.402,16.4566,16.402,16.4384,57100.0
2010-11-03 13:30:00,18.05,18.09,18.03,18.03,125600.0,16.4384,16.4748,16.4202,16.4202,125600.0
2010-11-03 14:00:00,18.04,18.12,17.95,18.0,365500.0,16.4293,16.5021,16.3473,16.3929,365500.0
2010-11-03 14:30:00,18.0,18.07,17.94,18.06,267400.0,16.3929,16.4566,16.3382,16.4475,267400.0
2010-11-03 15:00:00,18.06,18.12,18.05,18.06,300100.0,16.4475,16.5021,16.4384,16.4475,300100.0
2010-11-03 15:30:00,18.05,18.09,17.99,18.09,576100.0,16.4384,16.4748,16.3837,16.4748,576100.0
2010-11-04 09:30:00,18.3,18.5,18.24,18.35,255700.0,16.6661,16.8482,16.6114,16.7116,255700.0
2010-11-04 10:00:00,18.35,18.39,18.27,18.34,167800.0,16.7116,16.748,16.6387,16.7025,167800.0
2010-11-04 10:30:00,18.34,18.36,18.3,18.35,139800.0,16.7025,16.7207,16.6661,16.7116,139800.0
2010-11-04 11:00:00,18.35,18.56,18.35,18.52,159100.0,16.7116,16.9029,16.7116,16.8664,159100.0
2010-11-04 11:30:00,18.52,18.58,18.51,18.56,86500.0,16.8664,16.9211,16.8573,16.9029,86500.0
2010-11-04 12:00:00,18.57,18.61,18.56,18.61,98100.0,16.912,16.9484,16.9029,16.9484,98100.0
2010-11-04 12:30:00,18.61,18.67,18.6,18.67,75300.0,16.9484,17.003,16.9393,17.003,75300.0
2010-11-04 13:00:00,18.67,18.69,18.66,18.68,46900.0,17.003,17.0212,16.9939,17.0121,46900.0
2010-11-04 13:30:00,18.69,18.74,18.67,18.67,118300.0,17.0212,17.0668,17.003,17.003,118300.0
2010-11-04 14:00:00,18.67,18.69,18.66,18.68,85900.0,17.003,17.0212,16.9939,17.0121,85900.0
2010-11-04 14:30:00,18.69,18.74,18.68,18.74,69700.0,17.0212,17.0668,17.0121,17.0668,69700.0
2010-11-04 15:00:00,18.74,18.85,18.73,18.82,570000.0,17.0668,17.167,17.0577,17.1396,570000.0
2010-11-04 15:30:00,18.82,18.83,18.78,18.82,489500.0,17.1396,17.1487,17.1032,17.1396,489500.0
2010-11-05 09:30:00,18.84,19.12,18.81,19.09,335400.0,17.1579,17.4129,17.1305,17.3855,335400.0
2010-11-05 10:00:00,19.1,19.33,19.08,19.33,252500.0,17.3946,17.6041,17.3764,17.6041,252500.0
2010-11-05 10:30:00,19.33,19.63,19.33,19.61,453600.0,17.6041,17.8773,17.6041,17.8591,453600.0
2010-11-05 11:00:00,19.62,19.62,19.39,19.5,190900.0,17.8682,17.8682,17.6587,17.7589,190900.0
2010-11-05 11:30:00,19.49,19.52,19.33,19.33,244300.0,17.7498,17.7771,17.6041,17.6041,244300.0
2010-11-05 12:00:00,19.34,19.34,19.23,19.3,244200.0,17.6132,17.6132,17.513,17.5768,244200.0
2010-11-05 12:30:00,19.3,19.32,19.2,19.3,203200.0,17.5768,17.595,17.4857,17.5768,203200.0
2010-11-05 13:00:00,19.3,19.37,19.29,19.33,94500.0,17.5768,17.6405,17.5677,17.6041,94500.0
2010-11-05 13:30:00,19.33,19.35,19.31,19.33,97200.0,17.6041,17.6223,17.5859,17.6041,97200.0
2010-11-05 14:00:00,19.34,19.34,19.24,19.26,186900.0,17.6132,17.6132,17.5221,17.5404,186900.0
2010-11-05 14:30:00,19.26,19.33,19.25,19.33,105200.0,17.5404,17.6041,17.5312,17.6041,105200.0
2010-11-05 15:00:00,19.33,19.33,19.22,19.25,217600.0,17.6041,17.6041,17.5039,17.5312,217600.0
2010-11-05 15:30:00,19.25,19.35,19.24,19.32,614600.0,17.5312,17.6223,17.5221,17.595,614600.0
2010-11-08 09:30:00,19.29,19.45,19.2,19.39,104900.0,17.5677,17.7134,17.4857,17.6587,104900.0
2010-11-08 10:00:00,19.39,19.45,19.34,19.37,146400.0,17.6587,17.7134,17.6132,17.6405,146400.0
2010-11-08 10:30:00,19.37,19.39,19.23,19.23,85300.0,17.6405,17.6587,17.513,17.513,85300.0
2010-11-08 11:00:00,19.23,19.39,19.2,19.38,84900.0,17.513,17.6587,17.4857,17.6496,84900.0
2010-11-08 11:30:00,19.38,19.41,19.37,19.4,62200.0,17.6496,17.677,17.6405,17.6679,62200.0
2010-11-08 12:00:00,19.4,19.48,19.37,19.47,68000.0,17.6679,17.7407,17.6405,17.7316,68000.0
2010-11-08 12:30:00,19.47,19.5,19.44,19.5,67200.0,17.7316,17.7589,17.7043,17.7589,67200.0
2010-11-08 13:00:00,19.5,19.51,19.45,19.49,67400.0,17.7589,17.768,17.7134,17.7498,67400.0
2010-11-08 13:30:00,19.5,19.5,19.46,19.47,33000.0,17.7589,17.7589,17.7225,17.7316,33000.0
2010-11-08 14:00:00,19.47,19.47,19.43,19.44,75000.0,17.7316,17.7316,17.6952,17.7043,75000.0
2010-11-08 14:30:00,19.44,19.44,19.38,19.43,68500.0,17.7043,17.7043,17.6496,17.6952,68500.0
2010-11-08 15:00:00,19.44,19.5,19.43,19.48,81400.0,17.7043,17.7589,17.6952,17.7407,81400.0
2010-11-08 15:30:00,19.49,19.55,19.48,19.49,279000.0,17.7498,17.8045,17.7407,17.7498,279000.0
2010-11-09 09:30:00,19.61,19.61,19.45,19.5,148800.0,17.8591,17.8591,17.7134,17.7589,148800.0
2010-11-09 10:00:00,19.51,19.65,19.5,19.57,108700.0,17.768,17.8955,17.7589,17.8227,108700.0
2010-11-09 10:30:00,19.58,19.64,19.48,19.63,130800.0,17.8318,17.8864,17.7407,17.8773,130800.0
2010-11-09 11:00:00,19.64,19.75,19.64,19.74,154400.0,17.8864,17.9866,17.8864,17.9775,154400.0
2010-11-09 11:30:00,19.73,19.73,19.61,19.62,88600.0,17.9684,17.9684,17.8591,17.8682,88600.0
2010-11-09 12:00:00,19.61,19.64,19.54,19.55,64400.0,17.8591,17.8864,17.7954,17.8045,64400.0
2010-11-09 12:30:00,19.56,19.61,19.48,19.5,93700.0,17.8136,17.8591,17.7407,17.7589,93700.0
2010-11-09 13:00:00,19.49,19.52,19.42,19.42,49500.0,17.7498,17.7771,17.6861,17.6861,49500.0
2010-11-09 13:30:00,19.42,19.46,19.27,19.29,141000.0,17.6861,17.7225,17.5495,17.5677,141000.0
2010-11-09 14:00:00,19.29,19.33,19.25,19.27,69800.0,17.5677,17.6041,17.5312,17.5495,69800.0
2010-11-09 14:30:00,19.26,19.3,19.26,19.29,66100.0,17.5404,17.5768,17.5404,17.5677,66100.0
2010-11-09 15:00:00,19.3,19.32,19.28,19.28,171200.0,17.5768,17.595,17.5586,17.5586,171200.0
2010-11-09 15:30:00,19.28,19.31,19.17,19.21,336800.0,17.5586,17.5859,17.4584,17.4948,336800.0
2010-11-10 09:30:00,19.29,19.34,19.15,19.21,134500.0,17.5677,17.6132,17.4402,17.4948,134500.0
2010-11-10 10:00:00,19.21,19.33,19.16,19.23,79200.0,17.4948,17.6041,17.4493,17.513,79200.0
2010-11-10 10:30:00,19.24,19.3,19.17,19.2,93100.0,17.5221,17.5768,17.4584,17.4857,93100.0
2010-11-10 11:00:00,19.21,19.25,19.15,19.18,84600.0,17.4948,17.5312,17.4402,17.4675,84600.0
2010-11-10 11:30:00,19.19,19.25,19.18,19.24,64900.0,17.4766,17.5312,17.4675,17.5221,64900.0
2010-11-10 12:00:00,19.24,19.25,19.12,19.12,79300.0,17.5221,17.5312,17.4129,17.4129,79300.0
2010-11-10 12:30:00,19.13,19.18,19.11,19.12,59400.0,17.422,17.4675,17.4037,17.4129,59400.0
2010-11-10 13:00:00,19.12,19.21,19.07,19.17,123800.0,17.4129,17.4948,17.3673,17.4584,123800.0
2010-11-10 13:30:00,19.18,19.2,19.1,19.15,244700.0,17.4675,17.4857,17.3946,17.4402,244700.0
2010-11-10 14:00:00,19.15,19.34,19.15,19.34,162500.0,17.4402,17.6132,17.4402,17.6132,162500.0
2010-11-10 14:30:00,19.33,19.43,19.3,19.4,165200.0,17.6041,17.6952,17.5768,17.6679,165200.0
2010-11-10 15:00:00,19.4,19.42,19.37,19.42,151300.0,17.6679,17.6861,17.6405,17.6861,151300.0
2010-11-10 15:30:00,19.42,19.43,19.36,19.39,342000.0,17.6861,17.6952,17.6314,17.6587,342000.0
2010-11-11 09:30:00,19.16,19.37,19.16,19.24,127700.0,17.4493,17.6405,17.4493,17.5221,127700.0
2010-11-11 10:00:00,19.24,19.31,19.19,19.28,175400.0,17.5221,17.5859,17.4766,17.5586,175400.0
2010-11-11 10:30:00,19.28,19.29,19.07,19.11,245000.0,17.5586,17.5677,17.3673,17.4037,245000.0
2010-11-11 11:00:00,19.11,19.24,19.08,19.21,153300.0,17.4037,17.5221,17.3764,17.4948,153300.0
2010-11-11 11:30:00,19.21,19.27,19.2,19.24,88100.0,17.4948,17.5495,17.4857,17.5221,88100.0
2010-11-11 12:00:00,19.24,19.29,19.21,19.28,79400.0,17.5221,17.5677,17.4948,17.5586,79400.0
2010-11-11 12:30:00,19.28,19.3,19.25,19.26,54600.0,17.5586,17.5768,17.5312,17.5404,54600.0
2010-11-11 13:00:00,19.27,19.28,19.24,19.25,42000.0,17.5495,17.5586,17.5221,17.5312,42000.0
2010-11-11 13:30:00,19.25,19.35,19.25,19.34,54300.0,17.5312,17.6223,17.5312,17.6132,54300.0
2010-11-11 14:00:00,19.34,19.47,19.34,19.46,80300.0,17.6132,17.7316,17.6132,17.7225,80300.0
2010-11-11 14:30:00,19.46,19.54,19.46,19.5,87700.0,17.7225,17.7954,17.7225,17.7589,87700.0
2010-11-11 15:00:00,19.49,19.49,19.44,19.47,90400.0,17.7498,17.7498,17.7043,17.7316,90400.0
2010-11-11 15:30:00,19.47,19.48,19.39,19.43,209700.0,17.7316,17.7407,17.6587,17.6952,209700.0
2010-11-12 09:30:00,19.31,19.63,19.26,19.53,209100.0,17.5859,17.8773,17.5404,17.7862,209100.0
2010-11-12 10:00:00,19.52,19.62,19.45,19.56,321500.0,17.7771,17.8682,17.7134,17.8136,321500.0
2010-11-12 10:30:00,19.56,19.58,19.34,19.38,243200.0,17.8136,17.8318,17.6132,17.6496,243200.0
2010-11-12 11:00:00,19.38,19.42,19.32,19.38,102500.0,17.6496,17.6861,17.595,17.6496,102500.0
2010-11-12 11:30:00,19.38,19.44,19.32,19.32,94300.0,17.6496,17.7043,17.595,17.595,94300.0
2010-11-12 12:00:00,19.33,19.33,19.18,19.18,81700.0,17.6041,17.6041,17.4675,17.4675,81700.0
2010-11-12 12:30:00,19.18,19.21,19.12,19.18,108500.0,17.4675,17.4948,17.4129,17.4675,108500.0
2010-11-12 13:00:00,19.18,19.26,19.15,19.25,78700.0,17.4675,17.5404,17.4402,17.5312,78700.0
2010-11-12 13:30:00,19.25,19.27,19.19,19.19,60900.0,17.5312,17.5495,17.4766,17.4766,60900.0
2010-11-12 14:00:00,19.18,19.19,19.12,19.12,78500.0,17.4675,17.4766,17.4129,17.4129,78500.0
2010-11-12 14:30:00,19.13,19.2,19.1,19.17,91500.0,17.422,17.4857,17.3946,17.4584,91500.0
2010-11-12 15:00:00,19.18,19.25,19.15,19.17,136200.0,17.4675,17.5312,17.4402,17.4584,136200.0
2010-11-12 15:30:00,19.16,19.19,19.15,19.18,293100.0,17.4493,17.4766,17.4402,17.4675,293100.0
2010-11-15 09:30:00,19.27,19.27,18.83,18.83,226800.0,17.5495,17.5495,17.1487,17.1487,226800.0
2010-11-15 10:00:00,18.84,18.88,18.72,18.8,173200.0,17.1579,17.1943,17.0486,17.1214,173200.0
2010-11-15 10:30:00,18.79,18.8,18.62,18.64,182800.0,17.1123,17.1214,16.9575,16.9757,182800.0
2010-11-15 11:00:00,18.64,18.66,18.54,18.6,310400.0,16.9757,16.9939,16.8846,16.9393,310400.0
2010-11-15 11:30:00,18.6,18.82,18.59,18.82,262800.0,16.9393,17.1396,16.9302,17.1396,262800.0
2010-11-15 12:00:00,18.82,18.82,18.68,18.75,154600.0,17.1396,17.1396,17.0121,17.0759,154600.0
2010-11-15 12:30:00,18.75,18.75,18.6,18.61,120800.0,17.0759,17.0759,16.9393,16.9484,120800.0
2010-11-15 13:00:00,18.61,18.61,18.53,18.59,131900.0,16.9484,16.9484,16.8755,16.9302,131900.0
2010-11-15 13:30:00,18.59,18.71,18.59,18.64,162200.0,16.9302,17.0395,16.9302,16.9757,162200.0
2010-11-15 14:00:00,18.64,18.66,18.58,18.58,156600.0,16.9757,16.9939,16.9211,16.9211,156600.0
2010-11-15 14:30:00,18.58,18.59,18.51,18.51,194400.0,16.9211,16.9302,16.8573,16.8573,194400.0
2010-11-15 15:00:00,18.51,18.52,18.38,18.43,401800.0,16.8573,16.8664,16.7389,16.7845,401800.0
2010-11-15 15:30:00,18.42,18.52,18.41,18.43,709300.0,16.7754,16.8664,16.7662,16.7845,709300.0
2010-11-16 09:30:00,18.34,18.61,18.25,18.34,159800.0,16.7025,16.9484,16.6205,16.7025,159800.0
2010-11-16 10:00:00,18.34,18.44,18.27,18.43,133800.0,16.7025,16.7936,16.6387,16.7845,133800.0
2010-11-16 10:30:00,18.43,18.43,18.19,18.22,144200.0,16.7845,16.7845,16.5659,16.5932,144200.0
2010-11-16 11:00:00,18.22,18.23,18.04,18.15,232200.0,16.5932,16.6023,16.4293,16.5295,232200.0
2010-11-16 11:30:00,18.16,18.23,18.05,18.1,109600.0,16.5386,16.6023,16.4384,16.4839,109600.0
2010-11-16 12:00:00,18.11,18.19,18.08,18.09,80100.0,16.493,16.5659,16.4657,16.4748,80100.0
2010-11-16 12:30:00,18.1,18.1,17.99,18.0,206300.0,16.4839,16.4839,16.3837,16.3929,206300.0
2010-11-16 13:00:00,18.0,18.13,17.98,18.13,106000.0,16.3929,16.5112,16.3746,16.5112,106000.0
2010-11-16 13:30:00,18.12,18.15,18.07,18.11,132500.0,16.5021,16.5295,16.4566,16.493,132500.0
2010-11-16 14:00:00,18.11,18.12,18.01,18.02,158700.0,16.493,16.5021,16.402,16.4111,158700.0
2010-11-16 14:30:00,18.03,18.03,17.92,17.99,169000.0,16.4202,16.4202,16.32,16.3837,169000.0
2010-11-16 15:00:00,17.98,18.0,17.93,17.99,218500.0,16.3746,16.3929,16.3291,16.3837,218500.0
2010-11-16 15:30:00,17.99,18.09,17.96,18.06,481200.0,16.3837,16.4748,16.3564,16.4475,481200.0
2010-11-17 09:30:00,18.02,18.13,17.85,18.11,158300.0,16.4111,16.5112,16.2562,16.493,158300.0
2010-11-17 10:00:00,18.1,18.15,18.02,18.02,186200.0,16.4839,16.5295,16.4111,16.4111,186200.0
2010-11-17 10:30:00,18.03,18.07,18.0,18.03,165200.0,16.4202,16.4566,16.3929,16.4202,165200.0
2010-11-17 11:00:00,18.03,18.03,17.92,18.01,184000.0,16.4202,16.4202,16.32,16.402,184000.0
2010-11-17 11:30:00,18.01,18.02,17.91,17.93,77400.0,16.402,16.4111,16.3109,16.3291,77400.0
2010-11-17 12:00:00,17.93,18.01,17.92,17.96,53700.0,16.3291,16.402,16.32,16.3564,53700.0
2010-11-17 12:30:00,17.96,18.0,17.94,17.99,70800.0,16.3564,16.3929,16.3382,16.3837,70800.0
2010-11-17 13:00:00,17.99,18.05,17.96,18.01,176000.0,16.3837,16.4384,16.3564,16.402,176000.0
2010-11-17 13:30:00,18.02,18.05,17.99,18.02,67100.0,16.4111,16.4384,16.3837,16.4111,67100.0
2010-11-17 14:00:00,18.03,18.04,18.01,18.04,74500.0,16.4202,16.4293,16.402,16.4293,74500.0
2010-11-17 14:30:00,18.03,18.04,18.02,18.02,57600.0,16.4202,16.4293,16.4111,16.4111,57600.0
2010-11-17 15:00:00,18.03,18.04,17.99,18.01,196400.0,16.4202,16.4293,16.3837,16.402,196400.0
2010-11-17 15:30:00,18.01,18.13,18.0,18.11,369200.0,16.402,16.5112,16.3929,16.493,369200.0
2010-11-18 09:30:00,18.31,18.34,18.09,18.09,224600.0,16.6752,16.7025,16.4748,16.4748,224600.0
2010-11-18 10:00:00,18.1,18.3,18.09,18.2,171700.0,16.4839,16.6661,16.4748,16.575,171700.0
2010-11-18 10:30:00,18.2,18.2,18.1,18.11,89900.0,16.575,16.575,16.4839,16.493,89900.0
2010-11-18 11:00:00,18.11,18.11,17.97,17.99,157000.0,16.493,16.493,16.3655,16.3837,157000.0
2010-11-18 11:30:00,17.99,18.0,17.88,17.9,113500.0,16.3837,16.3929,16.2836,16.3018,113500.0
2010-11-18 12:00:00,17.9,18.01,17.9,17.96,413900.0,16.3018,16.402,16.3018,16.3564,413900.0
2010-11-18 12:30:00,17.96,17.99,17.95,17.98,44300.0,16.3564,16.3837,16.3473,16.3746,44300.0
2010-11-18 13:00:00,17.97,17.98,17.95,17.95,45600.0,16.3655,16.3746,16.3473,16.3473,45600.0
2010-11-18 13:30:00,17.96,17.98,17.95,17.97,100100.0,16.3564,16.3746,16.3473,16.3655,100100.0
2010-11-18 14:00:00,17.97,18.01,17.96,17.98,247000.0,16.3655,16.402,16.3564,16.3746,247000.0
2010-11-18 14:30:00,17.99,18.01,17.98,18.0,97700.0,16.3837,16.402,16.3746,16.3929,97700.0
2010-11-18 15:00:00,18.01,18.01,17.96,17.96,165700.0,16.402,16.402,16.3564,16.3564,165700.0
2010-11-18 15:30:00,17.97,17.99,17.96,17.96,285500.0,16.3655,16.3837,16.3564,16.3564,285500.0
2010-11-19 09:30:00,17.98,18.06,17.77,17.79,110400.0,16.3746,16.4475,16.1834,16.2016,110400.0
2010-11-19 10:00:00,17.82,17.86,17.78,17.83,112200.0,16.2289,16.2654,16.1925,16.238,112200.0
2010-11-19 10:30:00,17.84,17.88,17.79,17.8,87700.0,16.2471,16.2836,16.2016,16.2107,87700.0
2010-11-19 11:00:00,17.8,17.81,17.68,17.69,252200.0,16.2107,16.2198,16.1014,16.1105,252200.0
2010-11-19 11:30:00,17.69,17.75,17.68,17.71,174000.0,16.1105,16.1652,16.1014,16.1287,174000.0
2010-11-19 12:00:00,17.72,17.76,17.72,17.74,43700.0,16.1379,16.1743,16.1379,16.1561,43700.0
2010-11-19 12:30:00,17.75,17.77,17.72,17.77,88200.0,16.1652,16.1834,16.1379,16.1834,88200.0
2010-11-19 13:00:00,17.77,17.82,17.76,17.81,46500.0,16.1834,16.2289,16.1743,16.2198,46500.0
2010-11-19 13:30:00,17.81,17.89,17.81,17.89,59200.0,16.2198,16.2927,16.2198,16.2927,59200.0
2010-11-19 14:00:00,17.88,17.94,17.87,17.91,77100.0,16.2836,16.3382,16.2745,16.3109,77100.0
2010-11-19 14:30:00,17.91,17.92,17.88,17.89,51400.0,16.3109,16.32,16.2836,16.2927,51400.0
2010-11-19 15:00:00,17.9,17.9,17.85,17.85,95900.0,16.3018,16.3018,16.2562,16.2562,95900.0
2010-11-19 15:30:00,17.85,17.94,17.81,17.9,706900.0,16.2562,16.3382,16.2198,16.3018,706900.0
2010-11-22 09:30:00,17.81,17.93,17.72,17.91,70800.0,16.2198,16.3291,16.1379,16.3109,70800.0
2010-11-22 10:00:00,17.91,17.93,17.72,17.72,88400.0,16.3109,16.3291,16.1379,16.1379,88400.0
2010-11-22 10:30:00,17.71,17.73,17.65,17.65,83000.0,16.1287,16.147,16.0741,16.0741,83000.0
2010-11-22 11:00:00,17.64,17.71,17.61,17.7,71200.0,16.065,16.1287,16.0377,16.1196,71200.0
2010-11-22 11:30:00,17.71,17.73,17.66,17.69,59100.0,16.1287,16.147,16.0832,16.1105,59100.0
2010-11-22 12:00:00,17.69,17.69,17.58,17.59,63200.0,16.1105,16.1105,16.0104,16.0195,63200.0
2010-11-22 12:30:00,17.58,17.63,17.55,17.63,119200.0,16.0104,16.0559,15.983,16.0559,119200.0
2010-11-22 13:00:00,17.62,17.66,17.62,17.64,53300.0,16.0468,16.0832,16.0468,16.065,53300.0
2010-11-22 13:30:00,17.65,17.72,17.65,17.69,62600.0,16.0741,16.1379,16.0741,16.1105,62600.0
2010-11-22 14:00:00,17.69,17.72,17.67,17.68,73600.0,16.1105,16.1379,16.0923,16.1014,73600.0
2010-11-22 14:30:00,17.68,17.73,17.67,17.7,69100.0,16.1014,16.147,16.0923,16.1196,69100.0
2010-11-22 15:00:00,17.7,17.73,17.67,17.7,64100.0,16.1196,16.147,16.0923,16.1196,64100.0
2010-11-22 15:30:00,17.71,17.78,17.69,17.77,231300.0,16.1287,16.1925,16.1105,16.1834,231300.0
2010-11-23 09:30:00,17.55,17.59,17.38,17.39,399200.0,15.983,16.0195,15.8282,15.8373,399200.0
2010-11-23 10:00:00,17.38,17.49,17.35,17.47,310200.0,15.8282,15.9284,15.8009,15.9102,310200.0
2010-11-23 10:30:00,17.47,17.82,17.46,17.8,348200.0,15.9102,16.2289,15.9011,16.2107,348200.0
2010-11-23 11:00:00,17.8,17.83,17.68,17.76,454700.0,16.2107,16.238,16.1014,16.1743,454700.0
2010-11-23 11:30:00,17.75,17.89,17.74,17.86,193100.0,16.1652,16.2927,16.1561,16.2654,193100.0
2010-11-23 12:00:00,17.85,17.9,17.75,17.81,148400.0,16.2562,16.3018,16.1652,16.2198,148400.0
2010-11-23 12:30:00,17.81,17.83,17.74,17.82,113700.0,16.2198,16.238,16.1561,16.2289,113700.0
2010-11-23 13:00:00,17.83,17.92,17.81,17.86,228900.0,16.238,16.32,16.2198,16.2654,228900.0
2010-11-23 13:30:00,17.87,17.89,17.84,17.86,116800.0,16.2745,16.2927,16.2471,16.2654,116800.0
2010-11-23 14:00:00,17.85,17.96,17.84,17.87,297300.0,16.2562,16.3564,16.2471,16.2745,297300.0
2010-11-23 14:30:00,17.86,18.02,17.85,18.01,523700.0,16.2654,16.4111,16.2562,16.402,523700.0
2010-11-23 15:00:00,18.01,18.02,17.95,17.97,550300.0,16.402,16.4111,16.3473,16.3655,550300.0
2010-11-23 15:30:00,17.97,17.98,17.87,17.94,601100.0,16.3655,16.3746,16.2745,16.3382,601100.0
2010-11-24 09:30:00,18.04,18.28,18.04,18.27,243200.0,16.4293,16.6479,16.4293,16.6387,243200.0
2010-11-24 10:00:00,18.27,18.64,18.12,18.61,646000.0,16.6387,16.9757,16.5021,16.9484,646000.0
2010-11-24 10:30:00,18.62,18.73,18.42,18.54,440500.0,16.9575,17.0577,16.7754,16.8846,440500.0
2010-11-24 11:00:00,18.54,18.57,18.39,18.42,137100.0,16.8846,16.912,16.748,16.7754,137100.0
2010-11-24 11:30:00,18.42,18.52,18.42,18.44,188300.0,16.7754,16.8664,16.7754,16.7936,188300.0
2010-11-24 12:00:00,18.44,18.48,18.42,18.44,59400.0,16.7936,16.83,16.7754,16.7936,59400.0
2010-11-24 12:30:00,18.44,18.51,18.42,18.51,76200.0,16.7936,16.8573,16.7754,16.8573,76200.0
2010-11-24 13:00:00,18.51,18.52,18.36,18.39,169400.0,16.8573,16.8664,16.7207,16.748,169400.0
2010-11-24 13:30:00,18.39,18.46,18.29,18.29,141700.0,16.748,16.8118,16.657,16.657,141700.0
2010-11-24 14:00:00,18.3,18.31,18.23,18.26,207500.0,16.6661,16.6752,16.6023,16.6296,207500.0
2010-11-24 14:30:00,18.25,18.27,18.2,18.23,216100.0,16.6205,16.6387,16.575,16.6023,216100.0
2010-11-24 15:00:00,18.23,18.28,18.19,18.25,230300.0,16.6023,16.6479,16.5659,16.6205,230300.0
2010-11-24 15:30:00,18.26,18.26,18.19,18.21,285000.0,16.6296,16.6296,16.5659,16.5841,285000.0
2010-11-26 09:30:00,18.08,18.14,18.02,18.06,124200.0,16.4657,16.5204,16.4111,16.4475,124200.0
2010-11-26 10:00:00,18.05,18.12,18.0,18.0,133500.0,16.4384,16.5021,16.3929,16.3929,133500.0
2010-11-26 10:30:00,18.0,18.05,17.99,18.0,134900.0,16.3929,16.4384,16.3837,16.3929,134900.0
2010-11-26 11:00:00,18.0,18.03,17.98,18.02,127400.0,16.3929,16.4202,16.3746,16.4111,127400.0
2010-11-26 11:30:00,18.02,18.03,17.92,17.96,128000.0,16.4111,16.4202,16.32,16.3564,128000.0
2010-11-26 12:00:00,17.95,17.98,17.92,17.95,157700.0,16.3473,16.3746,16.32,16.3473,157700.0
2010-11-26 12:30:00,17.95,17.96,17.85,17.86,390800.0,16.3473,16.3564,16.2562,16.2654,390800.0
2010-11-29 09:30:00,17.78,18.18,17.76,18.0,239800.0,16.1925,16.5568,16.1743,16.3929,239800.0
2010-11-29 10:00:00,18.01,18.03,17.92,17.94,148200.0,16.402,16.4202,16.32,16.3382,148200.0
2010-11-29 10:30:00,17.95,18.03,17.89,17.92,198700.0,16.3473,16.4202,16.2927,16.32,198700.0
2010-11-29 11:00:00,17.91,17.98,17.84,17.9,175000.0,16.3109,16.3746,16.2471,16.3018,175000.0
2010-11-29 11:30:00,17.9,17.91,17.78,17.79,281200.0,16.3018,16.3109,16.1925,16.2016,281200.0
2010-11-29 12:00:00,17.79,17.83,17.71,17.71,349200.0,16.2016,16.238,16.1287,16.1287,349200.0
2010-11-29 12:30:00,17.72,17.76,17.67,17.7,188800.0,16.1379,16.1743,16.0923,16.1196,188800.0
2010-11-29 13:00:00,17.7,17.73,17.65,17.72,193500.0,16.1196,16.147,16.0741,16.1379,193500.0
2010-11-29 13:30:00,17.72,17.76,17.66,17.76,153400.0,16.1379,16.1743,16.0832,16.1743,153400.0
2010-11-29 14:00:00,17.76,17.78,17.69,17.74,97200.0,16.1743,16.1925,16.1105,16.1561,97200.0
2010-11-29 14:30:00,17.74,17.84,17.74,17.84,176900.0,16.1561,16.2471,16.1561,16.2471,176900.0
2010-11-29 15:00:00,17.84,17.91,17.82,17.86,287000.0,16.2471,16.3109,16.2289,16.2654,287000.0
2010-11-29 15:30:00,17.87,17.87,17.8,17.83,344800.0,16.2745,16.2745,16.2107,16.238,344800.0
2010-11-30 09:30:00,17.7,17.78,17.58,17.75,184100.0,16.1196,16.1925,16.0104,16.1652,184100.0
2010-11-30 10:00:00,17.77,17.9,17.75,17.9,147000.0,16.1834,16.3018,16.1652,16.3018,147000.0
2010-11-30 10:30:00,17.9,17.91,17.72,17.74,127900.0,16.3018,16.3109,16.1379,16.1561,127900.0
2010-11-30 11:00:00,17.75,17.81,17.73,17.77,123300.0,16.1652,16.2198,16.147,16.1834,123300.0
2010-11-30 11:30:00,17.78,17.83,17.74,17.82,73100.0,16.1925,16.238,16.1561,16.2289,73100.0
2010-11-30 12:00:00,17.81,17.86,17.71,17.72,121900.0,16.2198,16.2654,16.1287,16.1379,121900.0
2010-11-30 12:30:00,17.72,17.76,17.65,17.75,204000.0,16.1379,16.1743,16.0741,16.1652,204000.0
2010-11-30 13:00:00,17.75,17.98,17.75,17.97,289200.0,16.1652,16.3746,16.1652,16.3655,289200.0
2010-11-30 13:30:00,17.98,18.15,17.98,18.14,293500.0,16.3746,16.5295,16.3746,16.5204,293500.0
2010-11-30 14:00:00,18.14,18.25,18.1,18.16,258100.0,16.5204,16.6205,16.4839,16.5386,258100.0
2010-11-30 14:30:00,18.16,18.18,18.04,18.09,505800.0,16.5386,16.5568,16.4293,16.4748,505800.0
2010-11-30 15:00:00,18.09,18.17,18.08,18.12,219700.0,16.4748,16.5477,16.4657,16.5021,219700.0
2010-11-30 15:30:00,18.12,18.13,17.95,17.97,463400.0,16.5021,16.5112,16.3473,16.3655,463400.0
2010-12-01 09:30:00,18.2,18.21,18.05,18.14,217500.0,16.575,16.5841,16.4384,16.5204,217500.0
2010-12-01 10:00:00,18.13,18.35,18.13,18.24,301700.0,16.5112,16.7116,16.5112,16.6114,301700.0
2010-12-01 10:30:00,18.24,18.4,18.23,18.39,149900.0,16.6114,16.7571,16.6023,16.748,149900.0
2010-12-01 11:00:00,18.39,18.49,18.38,18.48,105600.0,16.748,16.8391,16.7389,16.83,105600.0
2010-12-01 11:30:00,18.48,18.61,18.47,18.61,287100.0,16.83,16.9484,16.8209,16.9484,287100.0
2010-12-01 12:00:00,18.61,18.69,18.53,18.55,187300.0,16.9484,17.0212,16.8755,16.8937,187300.0
2010-12-01 12:30:00,18.55,18.56,18.43,18.44,112700.0,16.8937,16.9029,16.7845,16.7936,112700.0
2010-12-01 13:00:00,18.44,18.6,18.42,18.43,315100.0,16.7936,16.9393,16.7754,16.7845,315100.0
2010-12-01 13:30:00,18.43,18.66,18.43,18.6,193000.0,16.7845,16.9939,16.7845,16.9393,193000.0
2010-12-01 14:00:00,18.61,18.62,18.54,18.54,78000.0,16.9484,16.9575,16.8846,16.8846,78000.0
2010-12-01 14:30:00,18.53,18.65,18.51,18.65,161500.0,16.8755,16.9848,16.8573,16.9848,161500.0
2010-12-01 15:00:00,18.65,18.67,18.55,18.6,297300.0,16.9848,17.003,16.8937,16.9393,297300.0
2010-12-01 15:30:00,18.6,18.61,18.46,18.48,610900.0,16.9393,16.9484,16.8118,16.83,610900.0
2010-12-02 09:30:00,18.26,18.48,18.06,18.23,543400.0,16.6296,16.83,16.4475,16.6023,543400.0
2010-12-02 10:00:00,18.23,19.19,18.23,19.08,1451200.0,16.6023,17.4766,16.6023,17.3764,1451200.0
2010-12-02 10:30:00,19.07,19.2,18.92,19.0,610200.0,17.3673,17.4857,17.2307,17.3036,610200.0
2010-12-02 11:00:00,19.0,19.12,18.91,19.11,332400.0,17.3036,17.4129,17.2216,17.4037,332400.0
2010-12-02 11:30:00,19.11,19.12,19.06,19.11,273800.0,17.4037,17.4129,17.3582,17.4037,273800.0
2010-12-02 12:00:00,19.11,19.12,18.94,18.94,202700.0,17.4037,17.4129,17.2489,17.2489,202700.0
2010-12-02 12:30:00,18.95,19.12,18.95,18.96,257100.0,17.258,17.4129,17.258,17.2671,257100.0
2010-12-02 13:00:00,18.97,19.04,18.96,19.02,106500.0,17.2762,17.34,17.2671,17.3218,106500.0
2010-12-02 13:30:00,19.02,19.12,19.02,19.11,134500.0,17.3218,17.4129,17.3218,17.4037,134500.0
2010-12-02 14:00:00,19.1,19.17,19.07,19.13,208600.0,17.3946,17.4584,17.3673,17.422,208600.0
2010-12-02 14:30:00,19.14,19.14,18.8,18.81,332400.0,17.4311,17.4311,17.1214,17.1305,332400.0
2010-12-02 15:00:00,18.81,18.92,18.79,18.91,354700.0,17.1305,17.2307,17.1123,17.2216,354700.0
2010-12-02 15:30:00,18.9,18.91,18.83,18.87,618500.0,17.2125,17.2216,17.1487,17.1852,618500.0
2010-12-03 09:30:00,18.78,18.78,18.06,18.39,858900.0,17.1032,17.1032,16.4475,16.748,858900.0
2010-12-03 10:00:00,18.38,18.54,18.35,18.43,324700.0,16.7389,16.8846,16.7116,16.7845,324700.0
2010-12-03 10:30:00,18.43,18.49,18.34,18.48,221100.0,16.7845,16.8391,16.7025,16.83,221100.0
2010-12-03 11:00:00,18.49,18.57,18.45,18.45,211400.0,16.8391,16.912,16.8027,16.8027,211400.0
2010-12-03 11:30:00,18.46,18.46,18.38,18.39,103200.0,16.8118,16.8118,16.7389,16.748,103200.0
2010-12-03 12:00:00,18.4,18.5,18.4,18.42,98100.0,16.7571,16.8482,16.7571,16.7754,98100.0
2010-12-03 12:30:00,18.42,18.52,18.42,18.51,106800.0,16.7754,16.8664,16.7754,16.8573,106800.0
2010-12-03 13:00:00,18.51,18.72,18.51,18.69,226500.0,16.8573,17.0486,16.8573,17.0212,226500.0
2010-12-03 13:30:00,18.69,18.72,18.59,18.61,179100.0,17.0212,17.0486,16.9302,16.9484,179100.0
2010-12-03 14:00:00,18.62,18.73,18.61,18.72,143300.0,16.9575,17.0577,16.9484,17.0486,143300.0
2010-12-03 14:30:00,18.72,18.76,18.65,18.74,133500.0,17.0486,17.085,16.9848,17.0668,133500.0
2010-12-03 15:00:00,18.75,18.86,18.75,18.83,275800.0,17.0759,17.1761,17.0759,17.1487,275800.0
2010-12-03 15:30:00,18.83,18.89,18.81,18.85,459600.0,17.1487,17.2034,17.1305,17.167,459600.0
2010-12-06 09:30:00,18.7,18.78,18.55,18.62,233000.0,17.0304,17.1032,16.8937,16.9575,233000.0
2010-12-06 10:00:00,18.62,18.75,18.58,18.75,166700.0,16.9575,17.0759,16.9211,17.0759,166700.0
2010-12-06 10:30:00,18.75,18.76,18.59,18.6,139500.0,17.0759,17.085,16.9302,16.9393,139500.0
2010-12-06 11:00:00,18.61,18.62,18.53,18.62,136900.0,16.9484,16.9575,16.8755,16.9575,136900.0
2010-12-06 11:30:00,18.63,18.65,18.59,18.61,106600.0,16.9666,16.9848,16.9302,16.9484,106600.0
2010-12-06 12:00:00,18.62,18.68,18.61,18.66,138400.0,16.9575,17.0121,16.9484,16.9939,138400.0
2010-12-06 12:30:00,18.66,18.74,18.65,18.74,81900.0,16.9939,17.0668,16.9848,17.0668,81900.0
2010-12-06 13:00:00,18.75,18.82,18.71,18.81,215500.0,17.0759,17.1396,17.0395,17.1305,215500.0
2010-12-06 13:30:00,18.81,18.88,18.8,18.83,118200.0,17.1305,17.1943,17.1214,17.1487,118200.0
2010-12-06 14:00:00,18.83,18.84,18.81,18.82,79600.0,17.1487,17.1579,17.1305,17.1396,79600.0
2010-12-06 14:30:00,18.81,18.9,18.81,18.89,100400.0,17.1305,17.2125,17.1305,17.2034,100400.0
2010-12-06 15:00:00,18.89,18.94,18.88,18.94,138200.0,17.2034,17.2489,17.1943,17.2489,138200.0
2010-12-06 15:30:00,18.93,18.94,18.88,18.9,395900.0,17.2398,17.2489,17.1943,17.2125,395900.0
2010-12-07 09:30:00,19.11,19.23,19.07,19.15,413000.0,17.4037,17.513,17.3673,17.4402,413000.0
2010-12-07 10:00:00,19.16,19.25,19.09,19.15,248000.0,17.4493,17.5312,17.3855,17.4402,248000.0
2010-12-07 10:30:00,19.15,19.16,19.0,19.12,183300.0,17.4402,17.4493,17.3036,17.4129,183300.0
2010-12-07 11:00:00,19.13,19.16,19.08,19.09,93700.0,17.422,17.4493,17.3764,17.3855,93700.0
2010-12-07 11:30:00,19.09,19.16,19.09,19.13,66300.0,17.3855,17.4493,17.3855,17.422,66300.0
2010-12-07 12:00:00,19.12,19.13,18.99,19.02,101300.0,17.4129,17.422,17.2945,17.3218,101300.0
2010-12-07 12:30:00,19.02,19.08,18.99,19.03,113900.0,17.3218,17.3764,17.2945,17.3309,113900.0
2010-12-07 13:00:00,19.03,19.08,19.0,19.06,121800.0,17.3309,17.3764,17.3036,17.3582,121800.0
2010-12-07 13:30:00,19.06,19.13,19.03,19.13,91900.0,17.3582,17.422,17.3309,17.422,91900.0
2010-12-07 14:00:00,19.12,19.15,19.08,19.08,123300.0,17.4129,17.4402,17.3764,17.3764,123300.0
2010-12-07 14:30:00,19.09,19.12,19.01,19.02,174800.0,17.3855,17.4129,17.3127,17.3218,174800.0
2010-12-07 15:00:00,19.03,19.06,18.98,18.99,226000.0,17.3309,17.3582,17.2854,17.2945,226000.0
2010-12-07 15:30:00,18.99,19.03,18.96,18.98,363300.0,17.2945,17.3309,17.2671,17.2854,363300.0
2010-12-08 09:30:00,19.0,19.11,18.9,18.91,176300.0,17.3036,17.4037,17.2125,17.2216,176300.0
2010-12-08 10:00:00,18.9,18.91,18.62,18.66,281600.0,17.2125,17.2216,16.9575,16.9939,281600.0
2010-12-08 10:30:00,18.65,18.66,18.53,18.65,187000.0,16.9848,16.9939,16.8755,16.9848,187000.0
2010-12-08 11:00:00,18.66,18.68,18.62,18.64,145900.0,16.9939,17.0121,16.9575,16.9757,145900.0
2010-12-08 11:30:00,18.63,18.76,18.56,18.7,270400.0,16.9666,17.085,16.9029,17.0304,270400.0
2010-12-08 12:00:00,18.71,18.73,18.65,18.66,138100.0,17.0395,17.0577,16.9848,16.9939,138100.0
2010-12-08 12:30:00,18.65,18.66,18.59,18.62,107500.0,16.9848,16.9939,16.9302,16.9575,107500.0
2010-12-08 13:00:00,18.62,18.66,18.56,18.65,106700.0,16.9575,16.9939,16.9029,16.9848,106700.0
2010-12-08 13:30:00,18.64,18.72,18.63,18.7,87400.0,16.9757,17.0486,16.9666,17.0304,87400.0
2010-12-08 14:00:00,18.71,18.74,18.68,18.73,101200.0,17.0395,17.0668,17.0121,17.0577,101200.0
2010-12-08 14:30:00,18.74,18.88,18.73,18.8,150800.0,17.0668,17.1943,17.0577,17.1214,150800.0
2010-12-08 15:00:00,18.81,18.81,18.71,18.76,121900.0,17.1305,17.1305,17.0395,17.085,121900.0
2010-12-08 15:30:00,18.75,18.8,18.71,18.77,288500.0,17.0759,17.1214,17.0395,17.0941,288500.0
2010-12-09 09:30:00,18.89,18.98,18.63,18.7,123100.0,17.2034,17.2854,16.9666,17.0304,123100.0
2010-12-09 10:00:00,18.7,18.73,18.6,18.64,183900.0,17.0304,17.0577,16.9393,16.9757,183900.0
2010-12-09 10:30:00,18.64,18.66,18.62,18.63,106100.0,16.9757,16.9939,16.9575,16.9666,106100.0
2010-12-09 11:00:00,18.62,18.67,18.62,18.64,51900.0,16.9575,17.003,16.9575,16.9757,51900.0
2010-12-09 11:30:00,18.65,18.73,18.64,18.73,102000.0,16.9848,17.0577,16.9757,17.0577,102000.0
2010-12-09 12:00:00,18.73,18.81,18.7,18.72,116800.0,17.0577,17.1305,17.0304,17.0486,116800.0
2010-12-09 12:30:00,18.72,18.86,18.7,18.85,68900.0,17.0486,17.1761,17.0304,17.167,68900.0
2010-12-09 13:00:00,18.84,18.9,18.83,18.86,108900.0,17.1579,17.2125,17.1487,17.1761,108900.0
2010-12-09 13:30:00,18.87,18.88,18.78,18.78,93800.0,17.1852,17.1943,17.1032,17.1032,93800.0
2010-12-09 14:00:00,18.79,18.79,18.71,18.73,117900.0,17.1123,17.1123,17.0395,17.0577,117900.0
2010-12-09 14:30:00,18.73,18.73,18.68,18.69,92100.0,17.0577,17.0577,17.0121,17.0212,92100.0
2010-12-09 15:00:00,18.7,18.71,18.68,18.69,107500.0,17.0304,17.0395,17.0121,17.0212,107500.0
2010-12-09 15:30:00,18.68,18.72,18.65,18.68,292800.0,17.0121,17.0486,16.9848,17.0121,292800.0
2010-12-10 09:30:00,18.72,18.74,18.56,18.59,133600.0,17.0486,17.0668,16.9029,16.9302,133600.0
2010-12-10 10:00:00,18.6,18.64,18.52,18.63,159300.0,16.9393,16.9757,16.8664,16.9666,159300.0
2010-12-10 10:30:00,18.64,18.75,18.55,18.75,152700.0,16.9757,17.0759,16.8937,17.0759,152700.0
2010-12-10 11:00:00,18.75,18.85,18.7,18.75,298400.0,17.0759,17.167,17.0304,17.0759,298400.0
2010-12-10 11:30:00,18.76,18.76,18.67,18.75,170700.0,17.085,17.085,17.003,17.0759,170700.0
2010-12-10 12:00:00,18.75,18.79,18.74,18.79,102000.0,17.0759,17.1123,17.0668,17.1123,102000.0
2010-12-10 12:30:00,18.8,18.84,18.73,18.74,193100.0,17.1214,17.1579,17.0577,17.0668,193100.0
2010-12-10 13:00:00,18.74,18.79,18.73,18.78,78600.0,17.0668,17.1123,17.0577,17.1032,78600.0
2010-12-10 13:30:00,18.79,18.81,18.78,18.81,95300.0,17.1123,17.1305,17.1032,17.1305,95300.0
2010-12-10 14:00:00,18.81,18.83,18.76,18.78,95500.0,17.1305,17.1487,17.085,17.1032,95500.0
2010-12-10 14:30:00,18.79,18.8,18.76,18.77,101900.0,17.1123,17.1214,17.085,17.0941,101900.0
2010-12-10 15:00:00,18.76,18.77,18.7,18.72,168400.0,17.085,17.0941,17.0304,17.0486,168400.0
2010-12-10 15:30:00,18.72,18.74,18.66,18.7,250900.0,17.0486,17.0668,16.9939,17.0304,250900.0
2010-12-13 09:30:00,18.82,18.94,18.75,18.8,177400.0,17.1396,17.2489,17.0759,17.1214,177400.0
2010-12-13 10:00:00,18.8,18.86,18.75,18.76,56100.0,17.1214,17.1761,17.0759,17.085,56100.0
2010-12-13 10:30:00,18.76,18.86,18.76,18.81,68000.0,17.085,17.1761,17.085,17.1305,68000.0
2010-12-13 11:00:00,18.81,18.82,18.72,18.75,115900.0,17.1305,17.1396,17.0486,17.0759,115900.0
2010-12-13 11:30:00,18.75,18.75,18.69,18.69,111500.0,17.0759,17.0759,17.0212,17.0212,111500.0
2010-12-13 12:00:00,18.69,18.71,18.65,18.67,62300.0,17.0212,17.0395,16.9848,17.003,62300.0
2010-12-13 12:30:00,18.68,18.76,18.67,18.76,46300.0,17.0121,17.085,17.003,17.085,46300.0
2010-12-13 13:00:00,18.76,18.77,18.7,18.75,102500.0,17.085,17.0941,17.0304,17.0759,102500.0
2010-12-13 13:30:00,18.75,18.8,18.74,18.8,47000.0,17.0759,17.1214,17.0668,17.1214,47000.0
2010-12-13 14:00:00,18.8,18.8,18.75,18.79,68600.0,17.1214,17.1214,17.0759,17.1123,68600.0
2010-12-13 14:30:00,18.79,18.8,18.73,18.74,74100.0,17.1123,17.1214,17.0577,17.0668,74100.0
2010-12-13 15:00:00,18.74,18.75,18.71,18.72,120300.0,17.0668,17.0759,17.0395,17.0486,120300.0
2010-12-13 15:30:00,18.72,18.73,18.69,18.7,285000.0,17.0486,17.0577,17.0212,17.0304,285000.0
2010-12-14 09:30:00,18.7,18.78,18.65,18.66,85400.0,17.0304,17.1032,16.9848,16.9939,85400.0
2010-12-14 10:00:00,18.65,18.71,18.65,18.7,74300.0,16.9848,17.0395,16.9848,17.0304,74300.0
2010-12-14 10:30:00,18.7,18.76,18.69,18.75,136100.0,17.0304,17.085,17.0212,17.0759,136100.0
2010-12-14 11:00:00,18.75,18.75,18.7,18.71,52500.0,17.0759,17.0759,17.0304,17.0395,52500.0
2010-12-14 11:30:00,18.71,18.75,18.7,18.72,65500.0,17.0395,17.0759,17.0304,17.0486,65500.0
2010-12-14 12:00:00,18.71,18.78,18.71,18.72,64600.0,17.0395,17.1032,17.0395,17.0486,64600.0
2010-12-14 12:30:00,18.71,18.74,18.69,18.69,77600.0,17.0395,17.0668,17.0212,17.0212,77600.0
2010-12-14 13:00:00,18.69,18.75,18.69,18.75,25600.0,17.0212,17.0759,17.0212,17.0759,25600.0
2010-12-14 13:30:00,18.75,18.79,18.73,18.73,117300.0,17.0759,17.1123,17.0577,17.0577,117300.0
2010-12-14 14:00:00,18.74,18.76,18.7,18.71,75500.0,17.0668,17.085,17.0304,17.0395,75500.0
2010-12-14 14:30:00,18.71,18.73,18.67,18.69,103200.0,17.0395,17.0577,17.003,17.0212,103200.0
2010-12-14 15:00:00,18.69,18.7,18.5,18.51,196700.0,17.0212,17.0304,16.8482,16.8573,196700.0
2010-12-14 15:30:00,18.5,18.59,18.46,18.57,564400.0,16.8482,16.9302,16.8118,16.912,564400.0
2010-12-15 09:30:00,18.46,18.57,18.35,18.56,241900.0,16.8118,16.912,16.7116,16.9029,241900.0
2010-12-15 10:00:00,18.56,18.69,18.54,18.56,135100.0,16.9029,17.0212,16.8846,16.9029,135100.0
2010-12-15 10:30:00,18.56,18.66,18.55,18.65,132600.0,16.9029,16.9939,16.8937,16.9848,132600.0
2010-12-15 11:00:00,18.65,18.65,18.53,18.57,60700.0,16.9848,16.9848,16.8755,16.912,60700.0
2010-12-15 11:30:00,18.57,18.58,18.52,18.54,32200.0,16.912,16.9211,16.8664,16.8846,32200.0
2010-12-15 12:00:00,18.54,18.61,18.53,18.61,69800.0,16.8846,16.9484,16.8755,16.9484,69800.0
2010-12-15 12:30:00,18.6,18.62,18.5,18.5,88400.0,16.9393,16.9575,16.8482,16.8482,88400.0
2010-12-15 13:00:00,18.51,18.54,18.47,18.53,71700.0,16.8573,16.8846,16.8209,16.8755,71700.0
2010-12-15 13:30:00,18.53,18.59,18.53,18.59,45300.0,16.8755,16.9302,16.8755,16.9302,45300.0
2010-12-15 14:00:00,18.58,18.59,18.47,18.47,65000.0,16.9211,16.9302,16.8209,16.8209,65000.0
2010-12-15 14:30:00,18.48,18.48,18.37,18.39,125600.0,16.83,16.83,16.7298,16.748,125600.0
2010-12-15 15:00:00,18.39,18.45,18.38,18.42,71800.0,16.748,16.8027,16.7389,16.7754,71800.0
2010-12-15 15:30:00,18.42,18.49,18.4,18.44,263800.0,16.7754,16.8391,16.7571,16.7936,263800.0
2010-12-16 09:30:00,18.44,18.65,18.4,18.4,238900.0,16.7936,16.9848,16.7571,16.7571,238900.0
2010-12-16 10:00:00,18.42,18.54,18.39,18.46,214300.0,16.7754,16.8846,16.748,16.8118,214300.0
2010-12-16 10:30:00,18.46,18.49,18.44,18.47,142100.0,16.8118,16.8391,16.7936,16.8209,142100.0
2010-12-16 11:00:00,18.47,18.51,18.45,18.48,112300.0,16.8209,16.8573,16.8027,16.83,112300.0
2010-12-16 11:30:00,18.47,18.49,18.44,18.47,56700.0,16.8209,16.8391,16.7936,16.8209,56700.0
2010-12-16 12:00:00,18.48,18.55,18.47,18.53,84900.0,16.83,16.8937,16.8209,16.8755,84900.0
2010-12-16 12:30:00,18.53,18.6,18.53,18.59,104000.0,16.8755,16.9393,16.8755,16.9302,104000.0
2010-12-16 13:00:00,18.58,18.59,18.53,18.55,69000.0,16.9211,16.9302,16.8755,16.8937,69000.0
2010-12-16 13:30:00,18.55,18.6,18.52,18.59,101700.0,16.8937,16.9393,16.8664,16.9302,101700.0
2010-12-16 14:00:00,18.59,18.63,18.56,18.57,115900.0,16.9302,16.9666,16.9029,16.912,115900.0
2010-12-16 14:30:00,18.57,18.59,18.52,18.52,115700.0,16.912,16.9302,16.8664,16.8664,115700.0
2010-12-16 15:00:00,18.53,18.55,18.49,18.52,118700.0,16.8755,16.8937,16.8391,16.8664,118700.0
2010-12-16 15:30:00,18.52,18.54,18.47,18.49,365600.0,16.8664,16.8846,16.8209,16.8391,365600.0
2010-12-17 09:30:00,18.42,18.5,18.35,18.4,269500.0,16.7754,16.8482,16.7116,16.7571,269500.0
2010-12-17 10:00:00,18.39,18.45,18.39,18.45,95100.0,16.748,16.8027,16.748,16.8027,95100.0
2010-12-17 10:30:00,18.45,18.48,18.39,18.47,93300.0,16.8027,16.83,16.748,16.8209,93300.0
2010-12-17 11:00:00,18.48,18.5,18.45,18.5,59400.0,16.83,16.8482,16.8027,16.8482,59400.0
2010-12-17 11:30:00,18.5,18.55,18.49,18.51,76000.0,16.8482,16.8937,16.8391,16.8573,76000.0
2010-12-17 12:00:00,18.51,18.53,18.51,18.53,37000.0,16.8573,16.8755,16.8573,16.8755,37000.0
2010-12-17 12:30:00,18.53,18.55,18.51,18.52,37000.0,16.8755,16.8937,16.8573,16.8664,37000.0
2010-12-17 13:00:00,18.52,18.57,18.52,18.57,66600.0,16.8664,16.912,16.8664,16.912,66600.0
2010-12-17 13:30:00,18.57,18.61,18.56,18.58,56500.0,16.912,16.9484,16.9029,16.9211,56500.0
2010-12-17 14:00:00,18.59,18.59,18.56,18.57,67700.0,16.9302,16.9302,16.9029,16.912,67700.0
2010-12-17 14:30:00,18.56,18.64,18.54,18.64,77100.0,16.9029,16.9757,16.8846,16.9757,77100.0
2010-12-17 15:00:00,18.64,18.65,18.58,18.59,123700.0,16.9757,16.9848,16.9211,16.9302,123700.0
2010-12-17 15:30:00,18.59,18.63,18.58,18.59,307900.0,16.9302,16.9666,16.9211,16.9302,307900.0
2010-12-20 09:30:00,18.62,18.85,18.57,18.77,225600.0,16.9575,17.167,16.912,17.0941,225600.0
2010-12-20 10:00:00,18.77,18.91,18.77,18.84,232000.0,17.0941,17.2216,17.0941,17.1579,232000.0
2010-12-20 10:30:00,18.85,19.16,18.84,19.04,437200.0,17.167,17.4493,17.1579,17.34,437200.0
2010-12-20 11:00:00,19.04,19.17,19.03,19.16,193900.0,17.34,17.4584,17.3309,17.4493,193900.0
2010-12-20 11:30:00,19.16,19.37,19.14,19.32,316000.0,17.4493,17.6405,17.4311,17.595,316000.0
2010-12-20 12:00:00,19.33,19.33,19.21,19.25,198700.0,17.6041,17.6041,17.4948,17.5312,198700.0
2010-12-20 12:30:00,19.24,19.27,19.17,19.24,144800.0,17.5221,17.5495,17.4584,17.5221,144800.0
2010-12-20 13:00:00,19.24,19.27,19.21,19.24,137400.0,17.5221,17.5495,17.4948,17.5221,137400.0
2010-12-20 13:30:00,19.23,19.28,19.2,19.28,155500.0,17.513,17.5586,17.4857,17.5586,155500.0
2010-12-20 14:00:00,19.28,19.32,19.26,19.27,198700.0,17.5586,17.595,17.5404,17.5495,198700.0
2010-12-20 14:30:00,19.27,19.32,19.27,19.31,180300.0,17.5495,17.595,17.5495,17.5859,180300.0
2010-12-20 15:00:00,19.31,19.31,19.24,19.27,354100.0,17.5859,17.5859,17.5221,17.5495,354100.0
2010-12-20 15:30:00,19.27,19.37,19.27,19.33,487700.0,17.5495,17.6405,17.5495,17.6041,487700.0
2010-12-21 09:30:00,19.4,19.54,19.24,19.36,204200.0,17.6679,17.7954,17.5221,17.6314,204200.0
2010-12-21 10:00:00,19.36,19.38,19.3,19.31,162000.0,17.6314,17.6496,17.5768,17.5859,162000.0
2010-12-21 10:30:00,19.31,19.36,19.27,19.33,97600.0,17.5859,17.6314,17.5495,17.6041,97600.0
2010-12-21 11:00:00,19.32,19.34,19.26,19.28,72900.0,17.595,17.6132,17.5404,17.5586,72900.0
2010-12-21 11:30:00,19.28,19.3,19.21,19.28,152400.0,17.5586,17.5768,17.4948,17.5586,152400.0
2010-12-21 12:00:00,19.28,19.35,19.28,19.34,93400.0,17.5586,17.6223,17.5586,17.6132,93400.0
2010-12-21 12:30:00,19.34,19.37,19.31,19.35,75400.0,17.6132,17.6405,17.5859,17.6223,75400.0
2010-12-21 13:00:00,19.34,19.35,19.31,19.33,116600.0,17.6132,17.6223,17.5859,17.6041,116600.0
2010-12-21 13:30:00,19.33,19.38,19.32,19.38,58200.0,17.6041,17.6496,17.595,17.6496,58200.0
2010-12-21 14:00:00,19.37,19.38,19.33,19.34,91200.0,17.6405,17.6496,17.6041,17.6132,91200.0
2010-12-21 14:30:00,19.34,19.41,19.33,19.36,352200.0,17.6132,17.677,17.6041,17.6314,352200.0
2010-12-21 15:00:00,19.36,19.46,19.34,19.44,279700.0,17.6314,17.7225,17.6132,17.7043,279700.0
2010-12-21 15:30:00,19.44,19.44,19.4,19.44,342700.0,17.7043,17.7043,17.6679,17.7043,342700.0
2010-12-22 09:30:00,19.48,19.48,19.26,19.37,196800.0,17.7407,17.7407,17.5404,17.6405,196800.0
2010-12-22 10:00:00,19.38,19.69,19.3,19.48,481400.0,17.6496,17.932,17.5768,17.7407,481400.0
2010-12-22 10:30:00,19.49,19.6,19.4,19.59,200100.0,17.7498,17.85,17.6679,17.8409,200100.0
2010-12-22 11:00:00,19.58,19.59,19.48,19.48,100100.0,17.8318,17.8409,17.7407,17.7407,100100.0
2010-12-22 11:30:00,19.49,19.63,19.49,19.59,146200.0,17.7498,17.8773,17.7498,17.8409,146200.0
2010-12-22 12:00:00,19.6,19.83,19.59,19.83,278700.0,17.85,18.0595,17.8409,18.0595,278700.0
2010-12-22 12:30:00,19.83,19.83,19.77,19.77,170800.0,18.0595,18.0595,18.0048,18.0048,170800.0
2010-12-22 13:00:00,19.77,19.87,19.77,19.87,173300.0,18.0048,18.0959,18.0048,18.0959,173300.0
2010-12-22 13:30:00,19.87,19.89,19.85,19.88,173600.0,18.0959,18.1141,18.0777,18.105,173600.0
2010-12-22 14:00:00,19.87,19.88,19.79,19.8,161300.0,18.0959,18.105,18.023,18.0321,161300.0
2010-12-22 14:30:00,19.79,19.87,19.79,19.87,106800.0,18.023,18.0959,18.023,18.0959,106800.0
2010-12-22 15:00:00,19.86,20.05,19.86,20.05,557700.0,18.0868,18.2598,18.0868,18.2598,557700.0
2010-12-22 15:30:00,20.05,20.06,19.92,19.98,462100.0,18.2598,18.2689,18.1414,18.1961,462100.0
2010-12-23 09:30:00,19.93,20.03,19.82,19.83,210400.0,18.1505,18.2416,18.0504,18.0595,210400.0
2010-12-23 10:00:00,19.82,19.84,19.54,19.62,258400.0,18.0504,18.0686,17.7954,17.8682,258400.0
2010-12-23 10:30:00,19.62,19.63,19.46,19.47,167700.0,17.8682,17.8773,17.7225,17.7316,167700.0
2010-12-23 11:00:00,19.46,19.47,19.37,19.42,178700.0,17.7225,17.7316,17.6405,17.6861,178700.0
2010-12-23 11:30:00,19.42,19.46,19.39,19.4,112800.0,17.6861,17.7225,17.6587,17.6679,112800.0
2010-12-23 12:00:00,19.39,19.43,19.34,19.4,108000.0,17.6587,17.6952,17.6132,17.6679,108000.0
2010-12-23 12:30:00,19.4,19.4,19.28,19.32,144900.0,17.6679,17.6679,17.5586,17.595,144900.0
2010-12-23 13:00:00,19.33,19.36,19.31,19.32,86200.0,17.6041,17.6314,17.5859,17.595,86200.0
2010-12-23 13:30:00,19.32,19.4,19.29,19.33,92700.0,17.595,17.6679,17.5677,17.6041,92700.0
2010-12-23 14:00:00,19.33,19.37,19.3,19.31,113800.0,17.6041,17.6405,17.5768,17.5859,113800.0
2010-12-23 14:30:00,19.31,19.34,19.31,19.32,59400.0,17.5859,17.6132,17.5859,17.595,59400.0
2010-12-23 15:00:00,19.32,19.4,19.31,19.4,92700.0,17.595,17.6679,17.5859,17.6679,92700.0
2010-12-23 15:30:00,19.4,19.41,19.31,19.4,297600.0,17.6679,17.677,17.5859,17.6679,297600.0
2010-12-27 09:30:00,19.29,19.46,19.27,19.38,99800.0,17.5677,17.7225,17.5495,17.6496,99800.0
2010-12-27 10:00:00,19.39,19.49,19.38,19.46,151900.0,17.6587,17.7498,17.6496,17.7225,151900.0
2010-12-27 10:30:00,19.46,19.57,19.45,19.54,119200.0,17.7225,17.8227,17.7134,17.7954,119200.0
2010-12-27 11:00:00,19.53,19.56,19.42,19.43,71800.0,17.7862,17.8136,17.6861,17.6952,71800.0
2010-12-27 11:30:00,19.43,19.46,19.34,19.35,71500.0,17.6952,17.7225,17.6132,17.6223,71500.0
2010-12-27 12:00:00,19.36,19.4,19.35,19.36,81700.0,17.6314,17.6679,17.6223,17.6314,81700.0
2010-12-27 12:30:00,19.37,19.43,19.35,19.41,57800.0,17.6405,17.6952,17.6223,17.677,57800.0
2010-12-27 13:00:00,19.41,19.46,19.4,19.42,61800.0,17.677,17.7225,17.6679,17.6861,61800.0
2010-12-27 13:30:00,19.42,19.45,19.41,19.44,47600.0,17.6861,17.7134,17.677,17.7043,47600.0
2010-12-27 14:00:00,19.43,19.44,19.37,19.37,43400.0,17.6952,17.7043,17.6405,17.6405,43400.0
2010-12-27 14:30:00,19.38,19.43,19.38,19.39,39200.0,17.6496,17.6952,17.6496,17.6587,39200.0
2010-12-27 15:00:00,19.39,19.41,19.38,19.41,81700.0,17.6587,17.677,17.6496,17.677,81700.0
2010-12-27 15:30:00,19.4,19.41,19.38,19.39,159800.0,17.6679,17.677,17.6496,17.6587,159800.0
2010-12-28 09:30:00,19.35,19.39,19.2,19.33,200800.0,17.6223,17.6587,17.4857,17.6041,200800.0
2010-12-28 10:00:00,19.33,19.34,19.13,19.19,144100.0,17.6041,17.6132,17.422,17.4766,144100.0
2010-12-28 10:30:00,19.19,19.19,19.09,19.09,86700.0,17.4766,17.4766,17.3855,17.3855,86700.0
2010-12-28 11:00:00,19.09,19.12,19.03,19.11,77000.0,17.3855,17.4129,17.3309,17.4037,77000.0
2010-12-28 11:30:00,19.11,19.12,19.08,19.11,44300.0,17.4037,17.4129,17.3764,17.4037,44300.0
2010-12-28 12:00:00,19.11,19.11,19.08,19.09,36500.0,17.4037,17.4037,17.3764,17.3855,36500.0
2010-12-28 12:30:00,19.09,19.1,19.0,19.0,58600.0,17.3855,17.3946,17.3036,17.3036,58600.0
2010-12-28 13:00:00,19.0,19.03,19.0,19.01,97300.0,17.3036,17.3309,17.3036,17.3127,97300.0
2010-12-28 13:30:00,19.0,19.06,19.0,19.04,48000.0,17.3036,17.3582,17.3036,17.34,48000.0
2010-12-28 14:00:00,19.05,19.11,19.02,19.1,70500.0,17.3491,17.4037,17.3218,17.3946,70500.0
2010-12-28 14:30:00,19.1,19.1,19.02,19.02,57900.0,17.3946,17.3946,17.3218,17.3218,57900.0
2010-12-28 15:00:00,19.02,19.03,19.01,19.02,45500.0,17.3218,17.3309,17.3127,17.3218,45500.0
2010-12-28 15:30:00,19.01,19.06,19.01,19.01,253600.0,17.3127,17.3582,17.3127,17.3127,253600.0
2010-12-29 09:30:00,19.0,19.06,18.91,19.05,200700.0,17.3036,17.3582,17.2216,17.3491,200700.0
2010-12-29 10:00:00,19.05,19.12,19.04,19.04,96900.0,17.3491,17.4129,17.34,17.34,96900.0
2010-12-29 10:30:00,19.04,19.05,18.98,18.99,43200.0,17.34,17.3491,17.2854,17.2945,43200.0
2010-12-29 11:00:00,18.99,18.99,18.94,18.96,54400.0,17.2945,17.2945,17.2489,17.2671,54400.0
2010-12-29 11:30:00,18.95,18.98,18.92,18.97,81400.0,17.258,17.2854,17.2307,17.2762,81400.0
2010-12-29 12:00:00,18.98,18.99,18.97,18.98,40800.0,17.2854,17.2945,17.2762,17.2854,40800.0
2010-12-29 12:30:00,18.98,18.98,18.9,18.9,47900.0,17.2854,17.2854,17.2125,17.2125,47900.0
2010-12-29 13:00:00,18.91,18.99,18.91,18.98,101900.0,17.2216,17.2945,17.2216,17.2854,101900.0
2010-12-29 13:30:00,18.98,19.02,18.97,19.0,74300.0,17.2854,17.3218,17.2762,17.3036,74300.0
2010-12-29 14:00:00,18.99,19.04,18.99,19.04,38000.0,17.2945,17.34,17.2945,17.34,38000.0
2010-12-29 14:30:00,19.04,19.08,19.03,19.08,83800.0,17.34,17.3764,17.3309,17.3764,83800.0
2010-12-29 15:00:00,19.07,19.11,19.07,19.11,80400.0,17.3673,17.4037,17.3673,17.4037,80400.0
2010-12-29 15:30:00,19.1,19.13,19.05,19.06,265100.0,17.3946,17.422,17.3491,17.3582,265100.0
2010-12-30 09:30:00,19.01,19.09,18.83,18.87,283000.0,17.3127,17.3855,17.1487,17.1852,283000.0
2010-12-30 10:00:00,18.88,19.18,18.87,19.07,337900.0,17.1943,17.4675,17.1852,17.3673,337900.0
2010-12-30 10:30:00,19.06,19.1,19.02,19.02,146800.0,17.3582,17.3946,17.3218,17.3218,146800.0
2010-12-30 11:00:00,19.02,19.07,19.0,19.02,62900.0,17.3218,17.3673,17.3036,17.3218,62900.0
2010-12-30 11:30:00,19.02,19.03,18.98,19.01,72000.0,17.3218,17.3309,17.2854,17.3127,72000.0
2010-12-30 12:00:00,19.01,19.07,19.0,19.06,32200.0,17.3127,17.3673,17.3036,17.3582,32200.0
2010-12-30 12:30:00,19.05,19.07,19.04,19.06,42800.0,17.3491,17.3673,17.34,17.3582,42800.0
2010-12-30 13:00:00,19.06,19.09,19.05,19.05,33600.0,17.3582,17.3855,17.3491,17.3491,33600.0
2010-12-30 13:30:00,19.06,19.06,19.05,19.05,13100.0,17.3582,17.3582,17.3491,17.3491,13100.0
2010-12-30 14:00:00,19.05,19.06,19.05,19.06,13100.0,17.3491,17.3582,17.3491,17.3582,13100.0
2010-12-30 14:30:00,19.05,19.06,19.02,19.03,86900.0,17.3491,17.3582,17.3218,17.3309,86900.0
2010-12-30 15:00:00,19.03,19.09,19.03,19.09,52500.0,17.3309,17.3855,17.3309,17.3855,52500.0
2010-12-30 15:30:00,19.09,19.11,19.0,19.0,239500.0,17.3855,17.4037,17.3036,17.3036,239500.0
2010-12-31 09:30:00,19.01,19.11,18.98,18.98,92200.0,17.3127,17.4037,17.2854,17.2854,92200.0
2010-12-31 10:00:00,18.99,19.01,18.95,18.99,113800.0,17.2945,17.3127,17.258,17.2945,113800.0
2010-12-31 10:30:00,19.0,19.11,18.97,19.1,69800.0,17.3036,17.4037,17.2762,17.3946,69800.0
2010-12-31 11:00:00,19.1,19.12,19.05,19.12,51900.0,17.3946,17.4129,17.3491,17.4129,51900.0
2010-12-31 11:30:00,19.11,19.14,19.1,19.11,48800.0,17.4037,17.4311,17.3946,17.4037,48800.0
2010-12-31 12:00:00,19.11,19.12,19.08,19.09,29600.0,17.4037,17.4129,17.3764,17.3855,29600.0
2010-12-31 12:30:00,19.09,19.13,19.05,19.06,70500.0,17.3855,17.422,17.3491,17.3582,70500.0
2010-12-31 13:00:00,19.05,19.06,19.03,19.04,13000.0,17.3491,17.3582,17.3309,17.34,13000.0
2010-12-31 13:30:00,19.04,19.05,19.02,19.03,24000.0,17.34,17.3491,17.3218,17.3309,24000.0
2010-12-31 14:00:00,19.02,19.03,19.01,19.02,41000.0,17.3218,17.3309,17.3127,17.3218,41000.0
2010-12-31 14:30:00,19.02,19.05,19.01,19.05,54300.0,17.3218,17.3491,17.3127,17.3491,54300.0
2010-12-31 15:00:00,19.05,19.1,19.04,19.1,60100.0,17.3491,17.3946,17.34,17.3946,60100.0
2010-12-31 15:30:00,19.1,19.11,18.97,19.01,319000.0,17.3946,17.4037,17.2762,17.3127,319000.0
2011-01-03 09:30:00,19.27,19.42,19.17,19.38,197700.0,17.5495,17.6861,17.4584,17.6496,197700.0
2011-01-03 10:00:00,19.39,19.53,19.27,19.52,324900.0,17.6587,17.7862,17.5495,17.7771,324900.0
2011-01-03 10:30:00,19.52,19.72,19.51,19.66,281500.0,17.7771,17.9593,17.768,17.9046,281500.0
2011-01-03 11:00:00,19.65,19.7,19.57,19.59,155600.0,17.8955,17.9411,17.8227,17.8409,155600.0
2011-01-03 11:30:00,19.6,19.69,19.58,19.67,100500.0,17.85,17.932,17.8318,17.9137,100500.0
2011-01-03 12:00:00,19.67,19.68,19.57,19.59,85900.0,17.9137,17.9229,17.8227,17.8409,85900.0
2011-01-03 12:30:00,19.58,19.59,19.49,19.55,101000.0,17.8318,17.8409,17.7498,17.8045,101000.0
2011-01-03 13:00:00,19.55,19.58,19.51,19.55,60600.0,17.8045,17.8318,17.768,17.8045,60600.0
2011-01-03 13:30:00,19.55,19.61,19.5,19.6,84200.0,17.8045,17.8591,17.7589,17.85,84200.0
2011-01-03 14:00:00,19.6,19.61,19.55,19.56,92800.0,17.85,17.8591,17.8045,17.8136,92800.0
2011-01-03 14:30:00,19.57,19.58,19.55,19.56,155000.0,17.8227,17.8318,17.8045,17.8136,155000.0
2011-01-03 15:00:00,19.55,19.56,19.55,19.55,149500.0,17.8045,17.8136,17.8045,17.8045,149500.0
2011-01-03 15:30:00,19.56,19.58,19.55,19.56,421600.0,17.8136,17.8318,17.8045,17.8136,421600.0
2011-01-04 09:30:00,19.63,19.64,19.44,19.46,354900.0,17.8773,17.8864,17.7043,17.7225,354900.0
2011-01-04 10:00:00,19.47,19.56,19.46,19.51,428900.0,17.7316,17.8136,17.7225,17.768,428900.0
2011-01-04 10:30:00,19.51,19.52,19.45,19.51,379400.0,17.768,17.7771,17.7134,17.768,379400.0
2011-01-04 11:00:00,19.51,19.56,19.46,19.47,423700.0,17.768,17.8136,17.7225,17.7316,423700.0
2011-01-04 11:30:00,19.46,19.67,19.46,19.62,378600.0,17.7225,17.9137,17.7225,17.8682,378600.0
2011-01-04 12:00:00,19.62,19.63,19.46,19.48,363900.0,17.8682,17.8773,17.7225,17.7407,363900.0
2011-01-04 12:30:00,19.48,19.5,19.45,19.49,253200.0,17.7407,17.7589,17.7134,17.7498,253200.0
2011-01-04 13:00:00,19.49,19.57,19.48,19.56,207000.0,17.7498,17.8227,17.7407,17.8136,207000.0
2011-01-04 13:30:00,19.57,19.59,19.51,19.51,216400.0,17.8227,17.8409,17.768,17.768,216400.0
2011-01-04 14:00:00,19.51,19.63,19.48,19.57,268200.0,17.768,17.8773,17.7407,17.8227,268200.0
2011-01-04 14:30:00,19.57,19.58,19.49,19.52,251600.0,17.8227,17.8318,17.7498,17.7771,251600.0
2011-01-04 15:00:00,19.51,19.52,19.4,19.47,351900.0,17.768,17.7771,17.6679,17.7316,351900.0
2011-01-04 15:30:00,19.47,19.47,19.37,19.41,433400.0,17.7316,17.7316,17.6405,17.677,433400.0
2011-01-05 09:30:00,19.32,19.78,19.26,19.69,318500.0,17.595,18.0139,17.5404,17.932,318500.0
2011-01-05 10:00:00,19.7,19.85,19.68,19.8,283700.0,17.9411,18.0777,17.9229,18.0321,283700.0
2011-01-05 10:30:00,19.8,19.92,19.75,19.89,203400.0,18.0321,18.1414,17.9866,18.1141,203400.0
2011-01-05 11:00:00,19.88,20.03,19.88,20.01,292200.0,18.105,18.2416,18.105,18.2234,292200.0
2011-01-05 11:30:00,20.01,20.07,19.98,20.0,316000.0,18.2234,18.278,18.1961,18.2143,316000.0
2011-01-05 12:00:00,19.99,20.01,19.88,19.88,126500.0,18.2052,18.2234,18.105,18.105,126500.0
2011-01-05 12:30:00,19.88,19.96,19.83,19.83,99100.0,18.105,18.1779,18.0595,18.0595,99100.0
2011-01-05 13:00:00,19.83,19.83,19.75,19.76,139200.0,18.0595,18.0595,17.9866,17.9957,139200.0
2011-01-05 13:30:00,19.76,19.85,19.76,19.83,77800.0,17.9957,18.0777,17.9957,18.0595,77800.0
2011-01-05 14:00:00,19.83,19.91,19.82,19.89,109100.0,18.0595,18.1323,18.0504,18.1141,109100.0
2011-01-05 14:30:00,19.89,19.96,19.88,19.96,106100.0,18.1141,18.1779,18.105,18.1779,106100.0
2011-01-05 15:00:00,19.96,20.03,19.96,19.96,221800.0,18.1779,18.2416,18.1779,18.1779,221800.0
2011-01-05 15:30:00,19.97,19.97,19.83,19.9,465300.0,18.187,18.187,18.0595,18.1232,465300.0
2011-01-06 09:30:00,19.9,20.59,19.8,20.59,976200.0,18.1232,18.7516,18.0321,18.7516,976200.0
2011-01-06 10:00:00,20.57,20.91,20.49,20.89,636700.0,18.7334,19.043,18.6605,19.0248,636700.0
2011-01-06 10:30:00,20.88,20.95,20.59,20.68,679300.0,19.0157,19.0795,18.7516,18.8336,679300.0
2011-01-06 11:00:00,20.68,20.68,20.43,20.56,678100.0,18.8336,18.8336,18.6059,18.7243,678100.0
2011-01-06 11:30:00,20.56,20.67,20.49,20.58,250200.0,18.7243,18.8245,18.6605,18.7425,250200.0
2011-01-06 12:00:00,20.57,20.61,20.53,20.59,231400.0,18.7334,18.7698,18.697,18.7516,231400.0
2011-01-06 12:30:00,20.59,20.68,20.49,20.65,228900.0,18.7516,18.8336,18.6605,18.8062,228900.0
2011-01-06 13:00:00,20.66,20.66,20.52,20.55,175700.0,18.8154,18.8154,18.6879,18.7152,175700.0
2011-01-06 13:30:00,20.56,20.89,20.56,20.89,319500.0,18.7243,19.0248,18.7243,19.0248,319500.0
2011-01-06 14:00:00,20.89,20.89,20.82,20.86,371300.0,19.0248,19.0248,18.9611,18.9975,371300.0
2011-01-06 14:30:00,20.85,20.85,20.61,20.69,340700.0,18.9884,18.9884,18.7698,18.8427,340700.0
2011-01-06 15:00:00,20.68,20.76,20.65,20.7,526100.0,18.8336,18.9064,18.8062,18.8518,526100.0
2011-01-06 15:30:00,20.71,20.95,20.69,20.94,1401800.0,18.8609,19.0795,18.8427,19.0704,1401800.0
2011-01-07 09:30:00,21.09,21.34,20.77,21.01,893800.0,19.207,19.4346,18.9155,19.1341,893800.0
2011-01-07 10:00:00,21.01,21.2,21.0,21.14,426900.0,19.1341,19.3071,19.125,19.2525,426900.0
2011-01-07 10:30:00,21.14,21.18,20.96,20.98,278900.0,19.2525,19.2889,19.0886,19.1068,278900.0
2011-01-07 11:00:00,20.97,21.02,20.71,20.71,286700.0,19.0977,19.1432,18.8609,18.8609,286700.0
2011-01-07 11:30:00,20.71,20.94,20.66,20.84,372500.0,18.8609,19.0704,18.8154,18.9793,372500.0
2011-01-07 12:00:00,20.84,20.9,20.73,20.76,245200.0,18.9793,19.0339,18.8791,18.9064,245200.0
2011-01-07 12:30:00,20.75,20.77,20.55,20.71,278800.0,18.8973,18.9155,18.7152,18.8609,278800.0
2011-01-07 13:00:00,20.71,20.82,20.66,20.81,194900.0,18.8609,18.9611,18.8154,18.952,194900.0
2011-01-07 13:30:00,20.81,20.92,20.77,20.81,240400.0,18.952,19.0521,18.9155,18.952,240400.0
2011-01-07 14:00:00,20.81,20.83,20.75,20.81,143400.0,18.952,18.9702,18.8973,18.952,143400.0
2011-01-07 14:30:00,20.81,20.88,20.75,20.88,248600.0,18.952,19.0157,18.8973,19.0157,248600.0
2011-01-07 15:00:00,20.88,20.93,20.84,20.85,273300.0,19.0157,19.0612,18.9793,18.9884,273300.0
2011-01-07 15:30:00,20.84,20.92,20.84,20.89,652900.0,18.9793,19.0521,18.9793,19.0248,652900.0
2011-01-10 09:30:00,20.8,20.8,20.37,20.41,337000.0,18.9429,18.9429,18.5512,18.5877,337000.0
2011-01-10 10:00:00,20.4,20.6,20.37,20.51,367000.0,18.5786,18.7607,18.5512,18.6787,367000.0
2011-01-10 10:30:00,20.52,20.62,20.16,20.21,379900.0,18.6879,18.7789,18.36,18.4055,379900.0
2011-01-10 11:00:00,20.21,20.44,20.17,20.4,316600.0,18.4055,18.615,18.3691,18.5786,316600.0
2011-01-10 11:30:00,20.4,20.41,20.23,20.34,164800.0,18.5786,18.5877,18.4237,18.5239,164800.0
2011-01-10 12:00:00,20.35,20.53,20.35,20.4,373600.0,18.533,18.697,18.533,18.5786,373600.0
2011-01-10 12:30:00,20.4,20.47,20.35,20.35,183900.0,18.5786,18.6423,18.533,18.533,183900.0
2011-01-10 13:00:00,20.36,20.39,20.32,20.38,154300.0,18.5421,18.5695,18.5057,18.5604,154300.0
2011-01-10 13:30:00,20.38,20.39,20.33,20.38,130700.0,18.5604,18.5695,18.5148,18.5604,130700.0
2011-01-10 14:00:00,20.37,20.38,20.3,20.35,216900.0,18.5512,18.5604,18.4875,18.533,216900.0
2011-01-10 14:30:00,20.35,20.38,20.34,20.37,290000.0,18.533,18.5604,18.5239,18.5512,290000.0
2011-01-10 15:00:00,20.37,20.38,20.31,20.32,274400.0,18.5512,18.5604,18.4966,18.5057,274400.0
2011-01-10 15:30:00,20.32,20.34,20.25,20.26,592000.0,18.5057,18.5239,18.442,18.4511,592000.0
2011-01-11 09:30:00,20.74,20.95,20.34,20.34,844600.0,18.8882,19.0795,18.5239,18.5239,844600.0
2011-01-11 10:00:00,20.35,20.64,20.34,20.63,390400.0,18.533,18.7971,18.5239,18.788,390400.0
2011-01-11 10:30:00,20.63,20.76,20.59,20.72,333500.0,18.788,18.9064,18.7516,18.87,333500.0
2011-01-11 11:00:00,20.72,20.91,20.7,20.9,342600.0,18.87,19.043,18.8518,19.0339,342600.0
2011-01-11 11:30:00,20.9,21.1,20.83,21.04,459900.0,19.0339,19.2161,18.9702,19.1614,459900.0
2011-01-11 12:00:00,21.04,21.09,20.8,20.8,380900.0,19.1614,19.207,18.9429,18.9429,380900.0
2011-01-11 12:30:00,20.81,20.92,20.74,20.76,244300.0,18.952,19.0521,18.8882,18.9064,244300.0
2011-01-11 13:00:00,20.76,20.77,20.53,20.58,272900.0,18.9064,18.9155,18.697,18.7425,272900.0
2011-01-11 13:30:00,20.58,20.58,20.38,20.38,230200.0,18.7425,18.7425,18.5604,18.5604,230200.0
2011-01-11 14:00:00,20.38,20.56,20.38,20.56,256800.0,18.5604,18.7243,18.5604,18.7243,256800.0
2011-01-11 14:30:00,20.56,20.56,20.42,20.51,321900.0,18.7243,18.7243,18.5968,18.6787,321900.0
2011-01-11 15:00:00,20.51,20.51,20.31,20.37,515500.0,18.6787,18.6787,18.4966,18.5512,515500.0
2011-01-11 15:30:00,20.37,20.39,20.33,20.35,511200.0,18.5512,18.5695,18.5148,18.533,511200.0
2011-01-12 09:30:00,20.48,20.58,20.37,20.52,255500.0,18.6514,18.7425,18.5512,18.6879,255500.0
2011-01-12 10:00:00,20.51,20.56,20.45,20.46,190100.0,18.6787,18.7243,18.6241,18.6332,190100.0
2011-01-12 10:30:00,20.46,20.49,20.35,20.44,177000.0,18.6332,18.6605,18.533,18.615,177000.0
2011-01-12 11:00:00,20.44,20.48,20.38,20.41,146600.0,18.615,18.6514,18.5604,18.5877,146600.0
2011-01-12 11:30:00,20.41,20.48,20.39,20.44,102900.0,18.5877,18.6514,18.5695,18.615,102900.0
2011-01-12 12:00:00,20.44,20.51,20.43,20.44,91200.0,18.615,18.6787,18.6059,18.615,91200.0
2011-01-12 12:30:00,20.44,20.44,20.37,20.38,110300.0,18.615,18.615,18.5512,18.5604,110300.0
2011-01-12 13:00:00,20.39,20.41,20.33,20.41,131600.0,18.5695,18.5877,18.5148,18.5877,131600.0
2011-01-12 13:30:00,20.4,20.44,20.39,20.43,84500.0,18.5786,18.615,18.5695,18.6059,84500.0
2011-01-12 14:00:00,20.42,20.43,20.35,20.36,128400.0,18.5968,18.6059,18.533,18.5421,128400.0
2011-01-12 14:30:00,20.36,20.43,20.35,20.42,123500.0,18.5421,18.6059,18.533,18.5968,123500.0
2011-01-12 15:00:00,20.42,20.44,20.35,20.41,180800.0,18.5968,18.615,18.533,18.5877,180800.0
2011-01-12 15:30:00,20.4,20.45,20.38,20.44,297000.0,18.5786,18.6241,18.5604,18.615,297000.0
2011-01-13 09:30:00,20.42,20.46,20.28,20.43,170000.0,18.5968,18.6332,18.4693,18.6059,170000.0
2011-01-13 10:00:00,20.43,20.44,20.32,20.37,132100.0,18.6059,18.615,18.5057,18.5512,132100.0
2011-01-13 10:30:00,20.37,20.38,20.25,20.3,119400.0,18.5512,18.5604,18.442,18.4875,119400.0
2011-01-13 11:00:00,20.29,20.32,20.24,20.3,116900.0,18.4784,18.5057,18.4329,18.4875,116900.0
2011-01-13 11:30:00,20.3,20.38,20.3,20.36,65300.0,18.4875,18.5604,18.4875,18.5421,65300.0
2011-01-13 12:00:00,20.35,20.35,20.27,20.29,41800.0,18.533,18.533,18.4602,18.4784,41800.0
2011-01-13 12:30:00,20.28,20.3,20.25,20.29,55700.0,18.4693,18.4875,18.442,18.4784,55700.0
2011-01-13 13:00:00,20.28,20.35,20.26,20.29,128500.0,18.4693,18.533,18.4511,18.4784,128500.0
2011-01-13 13:30:00,20.29,20.32,20.28,20.32,58600.0,18.4784,18.5057,18.4693,18.5057,58600.0
2011-01-13 14:00:00,20.31,20.36,20.26,20.36,102200.0,18.4966,18.5421,18.4511,18.5421,102200.0
2011-01-13 14:30:00,20.35,20.37,20.31,20.32,213500.0,18.533,18.5512,18.4966,18.5057,213500.0
2011-01-13 15:00:00,20.33,20.38,20.32,20.35,143100.0,18.5148,18.5604,18.5057,18.533,143100.0
2011-01-13 15:30:00,20.35,20.42,20.31,20.37,412400.0,18.533,18.5968,18.4966,18.5512,412400.0
2011-01-14 09:30:00,20.37,20.79,20.29,20.7,451800.0,18.5512,18.9337,18.4784,18.8518,451800.0
2011-01-14 10:00:00,20.7,20.76,20.58,20.59,216000.0,18.8518,18.9064,18.7425,18.7516,216000.0
2011-01-14 10:30:00,20.58,20.74,20.58,20.69,153800.0,18.7425,18.8882,18.7425,18.8427,153800.0
2011-01-14 11:00:00,20.7,20.89,20.69,20.84,154200.0,18.8518,19.0248,18.8427,18.9793,154200.0
2011-01-14 11:30:00,20.84,20.91,20.83,20.89,91900.0,18.9793,19.043,18.9702,19.0248,91900.0
2011-01-14 12:00:00,20.89,20.92,20.82,20.82,164500.0,19.0248,19.0521,18.9611,18.9611,164500.0
2011-01-14 12:30:00,20.83,20.91,20.83,20.89,63100.0,18.9702,19.043,18.9702,19.0248,63100.0
2011-01-14 13:00:00,20.88,20.89,20.83,20.86,80600.0,19.0157,19.0248,18.9702,18.9975,80600.0
2011-01-14 13:30:00,20.86,20.99,20.84,20.97,97700.0,18.9975,19.1159,18.9793,19.0977,97700.0
2011-01-14 14:00:00,20.97,21.03,20.96,21.01,154800.0,19.0977,19.1523,19.0886,19.1341,154800.0
2011-01-14 14:30:00,21.01,21.04,20.96,20.96,101300.0,19.1341,19.1614,19.0886,19.0886,101300.0
2011-01-14 15:00:00,20.96,20.97,20.84,20.88,178100.0,19.0886,19.0977,18.9793,19.0157,178100.0
2011-01-14 15:30:00,20.88,20.93,20.86,20.89,400800.0,19.0157,19.0612,18.9975,19.0248,400800.0
2011-01-18 09:30:00,20.84,20.86,20.73,20.8,167900.0,18.9793,18.9975,18.8791,18.9429,167900.0
2011-01-18 10:00:00,20.8,20.8,20.65,20.67,130000.0,18.9429,18.9429,18.8062,18.8245,130000.0
2011-01-18 10:30:00,20.67,20.73,20.61,20.71,159500.0,18.8245,18.8791,18.7698,18.8609,159500.0
2011-01-18 11:00:00,20.71,20.8,20.7,20.8,83100.0,18.8609,18.9429,18.8518,18.9429,83100.0
2011-01-18 11:30:00,20.79,20.8,20.71,20.74,104600.0,18.9337,18.9429,18.8609,18.8882,104600.0
2011-01-18 12:00:00,20.75,20.77,20.68,20.73,81300.0,18.8973,18.9155,18.8336,18.8791,81300.0
2011-01-18 12:30:00,20.72,20.79,20.72,20.75,66300.0,18.87,18.9337,18.87,18.8973,66300.0
2011-01-18 13:00:00,20.76,20.77,20.72,20.77,65400.0,18.9064,18.9155,18.87,18.9155,65400.0
2011-01-18 13:30:00,20.77,20.93,20.76,20.88,93100.0,18.9155,19.0612,18.9064,19.0157,93100.0
2011-01-18 14:00:00,20.89,20.95,20.86,20.91,96400.0,19.0248,19.0795,18.9975,19.043,96400.0
2011-01-18 14:30:00,20.91,20.92,20.86,20.9,75800.0,19.043,19.0521,18.9975,19.0339,75800.0
2011-01-18 15:00:00,20.89,20.93,20.82,20.85,151700.0,19.0248,19.0612,18.9611,18.9884,151700.0
2011-01-18 15:30:00,20.85,20.95,20.83,20.94,476000.0,18.9884,19.0795,18.9702,19.0704,476000.0
2011-01-19 09:30:00,20.99,21.02,20.56,20.6,223800.0,19.1159,19.1432,18.7243,18.7607,223800.0
2011-01-19 10:00:00,20.59,20.69,20.57,20.59,128500.0,18.7516,18.8427,18.7334,18.7516,128500.0
2011-01-19 10:30:00,20.59,20.67,20.53,20.67,121900.0,18.7516,18.8245,18.697,18.8245,121900.0
2011-01-19 11:00:00,20.66,20.67,20.57,20.58,64400.0,18.8154,18.8245,18.7334,18.7425,64400.0
2011-01-19 11:30:00,20.58,20.62,20.56,20.6,87500.0,18.7425,18.7789,18.7243,18.7607,87500.0
2011-01-19 12:00:00,20.6,20.7,20.56,20.59,198900.0,18.7607,18.8518,18.7243,18.7516,198900.0
2011-01-19 12:30:00,20.58,20.58,20.45,20.45,176100.0,18.7425,18.7425,18.6241,18.6241,176100.0
2011-01-19 13:00:00,20.45,20.59,20.43,20.57,220200.0,18.6241,18.7516,18.6059,18.7334,220200.0
2011-01-19 13:30:00,20.57,20.6,20.45,20.5,106300.0,18.7334,18.7607,18.6241,18.6696,106300.0
2011-01-19 14:00:00,20.5,20.58,20.48,20.53,169200.0,18.6696,18.7425,18.6514,18.697,169200.0
2011-01-19 14:30:00,20.53,20.57,20.45,20.51,208500.0,18.697,18.7334,18.6241,18.6787,208500.0
2011-01-19 15:00:00,20.51,20.54,20.42,20.46,224700.0,18.6787,18.7061,18.5968,18.6332,224700.0
2011-01-19 15:30:00,20.46,20.47,20.39,20.45,523500.0,18.6332,18.6423,18.5695,18.6241,523500.0
2011-01-20 09:30:00,20.38,20.78,20.33,20.55,328500.0,18.5604,18.9246,18.5148,18.7152,328500.0
2011-01-20 10:00:00,20.57,21.05,20.57,20.61,926600.0,18.7334,19.1705,18.7334,18.7698,926600.0
2011-01-20 10:30:00,20.61,20.71,20.53,20.63,289700.0,18.7698,18.8609,18.697,18.788,289700.0
2011-01-20 11:00:00,20.62,20.69,20.55,20.6,209500.0,18.7789,18.8427,18.7152,18.7607,209500.0
2011-01-20 11:30:00,20.6,20.7,20.57,20.7,129000.0,18.7607,18.8518,18.7334,18.8518,129000.0
2011-01-20 12:00:00,20.7,20.91,20.7,20.86,182900.0,18.8518,19.043,18.8518,18.9975,182900.0
2011-01-20 12:30:00,20.86,21.04,20.85,20.88,175600.0,18.9975,19.1614,18.9884,19.0157,175600.0
2011-01-20 13:00:00,20.89,20.89,20.71,20.71,217700.0,19.0248,19.0248,18.8609,18.8609,217700.0
2011-01-20 13:30:00,20.7,20.79,20.67,20.79,95900.0,18.8518,18.9337,18.8245,18.9337,95900.0
2011-01-20 14:00:00,20.79,20.92,20.76,20.85,167300.0,18.9337,19.0521,18.9064,18.9884,167300.0
2011-01-20 14:30:00,20.85,20.95,20.85,20.93,175500.0,18.9884,19.0795,18.9884,19.0612,175500.0
2011-01-20 15:00:00,20.93,20.93,20.75,20.78,154400.0,19.0612,19.0612,18.8973,18.9246,154400.0
2011-01-20 15:30:00,20.78,20.82,20.7,20.73,435900.0,18.9246,18.9611,18.8518,18.8791,435900.0
2011-01-21 09:30:00,20.83,20.93,20.68,20.78,153600.0,18.9702,19.0612,18.8336,18.9246,153600.0
2011-01-21 10:00:00,20.77,20.8,20.53,20.56,248700.0,18.9155,18.9429,18.697,18.7243,248700.0
2011-01-21 10:30:00,20.56,20.62,20.49,20.52,162600.0,18.7243,18.7789,18.6605,18.6879,162600.0
2011-01-21 11:00:00,20.52,20.53,20.42,20.42,253500.0,18.6879,18.697,18.5968,18.5968,253500.0
2011-01-21 11:30:00,20.42,20.46,20.35,20.36,262400.0,18.5968,18.6332,18.533,18.5421,262400.0
2011-01-21 12:00:00,20.37,20.44,20.35,20.4,174600.0,18.5512,18.615,18.533,18.5786,174600.0
2011-01-21 12:30:00,20.39,20.4,20.35,20.4,104500.0,18.5695,18.5786,18.533,18.5786,104500.0
2011-01-21 13:00:00,20.39,20.41,20.36,20.36,143200.0,18.5695,18.5877,18.5421,18.5421,143200.0
2011-01-21 13:30:00,20.37,20.39,20.34,20.37,80000.0,18.5512,18.5695,18.5239,18.5512,80000.0
2011-01-21 14:00:00,20.37,20.39,20.34,20.35,91700.0,18.5512,18.5695,18.5239,18.533,91700.0
2011-01-21 14:30:00,20.35,20.45,20.34,20.4,148400.0,18.533,18.6241,18.5239,18.5786,148400.0
2011-01-21 15:00:00,20.4,20.48,20.4,20.47,117100.0,18.5786,18.6514,18.5786,18.6423,117100.0
2011-01-21 15:30:00,20.47,20.48,20.24,20.3,605100.0,18.6423,18.6514,18.4329,18.4875,605100.0
2011-01-24 09:30:00,20.39,20.45,20.27,20.29,277000.0,18.5695,18.6241,18.4602,18.4784,277000.0
2011-01-24 10:00:00,20.3,20.3,20.13,20.15,205700.0,18.4875,18.4875,18.3327,18.3509,205700.0
2011-01-24 10:30:00,20.15,20.31,20.13,20.31,187700.0,18.3509,18.4966,18.3327,18.4966,187700.0
2011-01-24 11:00:00,20.32,20.4,20.3,20.39,81200.0,18.5057,18.5786,18.4875,18.5695,81200.0
2011-01-24 11:30:00,20.38,20.5,20.37,20.49,71500.0,18.5604,18.6696,18.5512,18.6605,71500.0
2011-01-24 12:00:00,20.5,20.56,20.48,20.49,75700.0,18.6696,18.7243,18.6514,18.6605,75700.0
2011-01-24 12:30:00,20.49,20.51,20.45,20.45,73000.0,18.6605,18.6787,18.6241,18.6241,73000.0
2011-01-24 13:00:00,20.45,20.51,20.43,20.46,75300.0,18.6241,18.6787,18.6059,18.6332,75300.0
2011-01-24 13:30:00,20.46,20.52,20.45,20.49,95800.0,18.6332,18.6879,18.6241,18.6605,95800.0
2011-01-24 14:00:00,20.5,20.53,20.47,20.47,72000.0,18.6696,18.697,18.6423,18.6423,72000.0
2011-01-24 14:30:00,20.48,20.55,20.48,20.53,78500.0,18.6514,18.7152,18.6514,18.697,78500.0
2011-01-24 15:00:00,20.52,20.54,20.44,20.47,97800.0,18.6879,18.7061,18.615,18.6423,97800.0
2011-01-24 15:30:00,20.47,20.53,20.47,20.51,207800.0,18.6423,18.697,18.6423,18.6787,207800.0
2011-01-25 09:30:00,20.49,20.9,20.44,20.9,197800.0,18.6605,19.0339,18.615,19.0339,197800.0
2011-01-25 10:00:00,20.9,20.9,20.45,20.47,209200.0,19.0339,19.0339,18.6241,18.6423,209200.0
2011-01-25 10:30:00,20.48,20.65,20.46,20.62,82500.0,18.6514,18.8062,18.6332,18.7789,82500.0
2011-01-25 11:00:00,20.62,20.63,20.32,20.33,154000.0,18.7789,18.788,18.5057,18.5148,154000.0
2011-01-25 11:30:00,20.33,20.42,20.29,20.3,149000.0,18.5148,18.5968,18.4784,18.4875,149000.0
2011-01-25 12:00:00,20.29,20.39,20.28,20.33,118000.0,18.4784,18.5695,18.4693,18.5148,118000.0
2011-01-25 12:30:00,20.34,20.4,20.29,20.31,93000.0,18.5239,18.5786,18.4784,18.4966,93000.0
2011-01-25 13:00:00,20.32,20.38,20.31,20.32,50800.0,18.5057,18.5604,18.4966,18.5057,50800.0
2011-01-25 13:30:00,20.34,20.35,20.29,20.3,41900.0,18.5239,18.533,18.4784,18.4875,41900.0
2011-01-25 14:00:00,20.3,20.31,20.17,20.22,105500.0,18.4875,18.4966,18.3691,18.4146,105500.0
2011-01-25 14:30:00,20.22,20.27,20.18,20.22,154600.0,18.4146,18.4602,18.3782,18.4146,154600.0
2011-01-25 15:00:00,20.22,20.42,20.19,20.41,199300.0,18.4146,18.5968,18.3873,18.5877,199300.0
2011-01-25 15:30:00,20.41,20.49,20.39,20.48,506700.0,18.5877,18.6605,18.5695,18.6514,506700.0
2011-01-26 09:30:00,20.62,20.66,20.29,20.43,157900.0,18.7789,18.8154,18.4784,18.6059,157900.0
2011-01-26 10:00:00,20.44,21.02,20.44,20.96,681900.0,18.615,19.1432,18.615,19.0886,681900.0
2011-01-26 10:30:00,20.95,21.03,20.82,20.95,600700.0,19.0795,19.1523,18.9611,19.0795,600700.0
2011-01-26 11:00:00,20.95,21.0,20.76,20.77,165300.0,19.0795,19.125,18.9064,18.9155,165300.0
2011-01-26 11:30:00,20.77,20.81,20.69,20.72,134500.0,18.9155,18.952,18.8427,18.87,134500.0
2011-01-26 12:00:00,20.72,20.77,20.68,20.73,82800.0,18.87,18.9155,18.8336,18.8791,82800.0
2011-01-26 12:30:00,20.73,20.76,20.71,20.72,76300.0,18.8791,18.9064,18.8609,18.87,76300.0
2011-01-26 13:00:00,20.73,20.75,20.67,20.68,79600.0,18.8791,18.8973,18.8245,18.8336,79600.0
2011-01-26 13:30:00,20.68,20.7,20.62,20.66,77000.0,18.8336,18.8518,18.7789,18.8154,77000.0
2011-01-26 14:00:00,20.66,20.74,20.63,20.71,215200.0,18.8154,18.8882,18.788,18.8609,215200.0
2011-01-26 14:30:00,20.7,20.84,20.68,20.84,343600.0,18.8518,18.9793,18.8336,18.9793,343600.0
2011-01-26 15:00:00,20.83,20.86,20.72,20.73,186400.0,18.9702,18.9975,18.87,18.8791,186400.0
2011-01-26 15:30:00,20.73,20.79,20.7,20.78,282800.0,18.8791,18.9337,18.8518,18.9246,282800.0
2011-01-27 09:30:00,20.84,21.08,20.6,21.08,356800.0,18.9793,19.1979,18.7607,19.1979,356800.0
2011-01-27 10:00:00,21.08,21.26,20.89,21.0,415000.0,19.1979,19.3618,19.0248,19.125,415000.0
2011-01-27 10:30:00,21.0,21.0,20.54,20.55,556100.0,19.125,19.125,18.7061,18.7152,556100.0
2011-01-27 11:00:00,20.55,20.59,20.18,20.19,478800.0,18.7152,18.7516,18.3782,18.3873,478800.0
2011-01-27 11:30:00,20.2,20.44,20.11,20.42,525900.0,18.3964,18.615,18.3145,18.5968,525900.0
2011-01-27 12:00:00,20.42,20.52,20.42,20.49,199300.0,18.5968,18.6879,18.5968,18.6605,199300.0
2011-01-27 12:30:00,20.48,20.58,20.47,20.51,285300.0,18.6514,18.7425,18.6423,18.6787,285300.0
2011-01-27 13:00:00,20.52,20.67,20.51,20.67,123800.0,18.6879,18.8245,18.6787,18.8245,123800.0
2011-01-27 13:30:00,20.67,20.68,20.61,20.63,108500.0,18.8245,18.8336,18.7698,18.788,108500.0
2011-01-27 14:00:00,20.63,20.63,20.43,20.43,183600.0,18.788,18.788,18.6059,18.6059,183600.0
2011-01-27 14:30:00,20.43,20.61,20.43,20.61,193900.0,18.6059,18.7698,18.6059,18.7698,193900.0
2011-01-27 15:00:00,20.61,20.72,20.59,20.72,185700.0,18.7698,18.87,18.7516,18.87,185700.0
2011-01-27 15:30:00,20.72,20.79,20.68,20.71,600900.0,18.87,18.9337,18.8336,18.8609,600900.0
2011-01-28 09:30:00,20.6,20.79,20.6,20.69,123000.0,18.7607,18.9337,18.7607,18.8427,123000.0
2011-01-28 10:00:00,20.68,20.68,20.43,20.43,117300.0,18.8336,18.8336,18.6059,18.6059,117300.0
2011-01-28 10:30:00,20.43,20.59,20.4,20.42,152000.0,18.6059,18.7516,18.5786,18.5968,152000.0
2011-01-28 11:00:00,20.42,20.55,20.33,20.53,139900.0,18.5968,18.7152,18.5148,18.697,139900.0
2011-01-28 11:30:00,20.53,20.53,20.34,20.35,148200.0,18.697,18.697,18.5239,18.533,148200.0
2011-01-28 12:00:00,20.36,20.5,20.29,20.43,145500.0,18.5421,18.6696,18.4784,18.6059,145500.0
2011-01-28 12:30:00,20.43,20.51,20.43,20.51,105000.0,18.6059,18.6787,18.6059,18.6787,105000.0
2011-01-28 13:00:00,20.51,20.52,20.37,20.43,150100.0,18.6787,18.6879,18.5512,18.6059,150100.0
2011-01-28 13:30:00,20.43,20.53,20.37,20.51,134100.0,18.6059,18.697,18.5512,18.6787,134100.0
2011-01-28 14:00:00,20.51,20.52,20.42,20.48,106900.0,18.6787,18.6879,18.5968,18.6514,106900.0
2011-01-28 14:30:00,20.48,20.54,20.44,20.47,93500.0,18.6514,18.7061,18.615,18.6423,93500.0
2011-01-28 15:00:00,20.46,20.47,20.35,20.37,280800.0,18.6332,18.6423,18.533,18.5512,280800.0
2011-01-28 15:30:00,20.37,20.47,20.35,20.45,364500.0,18.5512,18.6423,18.533,18.6241,364500.0
2011-01-31 09:30:00,20.4,20.64,20.29,20.33,127600.0,18.5786,18.7971,18.4784,18.5148,127600.0
2011-01-31 10:00:00,20.32,20.41,20.2,20.32,201600.0,18.5057,18.5877,18.3964,18.5057,201600.0
2011-01-31 10:30:00,20.32,20.43,20.28,20.41,147400.0,18.5057,18.6059,18.4693,18.5877,147400.0
2011-01-31 11:00:00,20.4,20.42,20.19,20.26,129700.0,18.5786,18.5968,18.3873,18.4511,129700.0
2011-01-31 11:30:00,20.26,20.39,20.23,20.37,89700.0,18.4511,18.5695,18.4237,18.5512,89700.0
2011-01-31 12:00:00,20.36,20.46,20.35,20.46,66200.0,18.5421,18.6332,18.533,18.6332,66200.0
2011-01-31 12:30:00,20.47,20.48,20.34,20.37,107700.0,18.6423,18.6514,18.5239,18.5512,107700.0
2011-01-31 13:00:00,20.38,20.48,20.37,20.43,46000.0,18.5604,18.6514,18.5512,18.6059,46000.0
2011-01-31 13:30:00,20.42,20.47,20.36,20.42,59800.0,18.5968,18.6423,18.5421,18.5968,59800.0
2011-01-31 14:00:00,20.42,20.49,20.25,20.25,188200.0,18.5968,18.6605,18.442,18.442,188200.0
2011-01-31 14:30:00,20.25,20.28,20.2,20.24,167000.0,18.442,18.4693,18.3964,18.4329,167000.0
2011-01-31 15:00:00,20.24,20.37,20.23,20.29,153000.0,18.4329,18.5512,18.4237,18.4784,153000.0
2011-01-31 15:30:00,20.29,20.33,20.24,20.25,452700.0,18.4784,18.5148,18.4329,18.442,452700.0
2011-02-01 09:30:00,20.36,20.78,20.36,20.73,307300.0,18.5421,18.9246,18.5421,18.8791,307300.0
2011-02-01 10:00:00,20.74,20.8,20.62,20.74,255200.0,18.8882,18.9429,18.7789,18.8882,255200.0
2011-02-01 10:30:00,20.74,20.81,20.72,20.77,196600.0,18.8882,18.952,18.87,18.9155,196600.0
2011-02-01 11:00:00,20.78,20.82,20.67,20.73,156200.0,18.9246,18.9611,18.8245,18.8791,156200.0
2011-02-01 11:30:00,20.74,20.84,20.7,20.78,113400.0,18.8882,18.9793,18.8518,18.9246,113400.0
2011-02-01 12:00:00,20.77,20.82,20.73,20.73,95400.0,18.9155,18.9611,18.8791,18.8791,95400.0
2011-02-01 12:30:00,20.74,20.75,20.66,20.75,70900.0,18.8882,18.8973,18.8154,18.8973,70900.0
2011-02-01 13:00:00,20.75,20.76,20.68,20.72,50800.0,18.8973,18.9064,18.8336,18.87,50800.0
2011-02-01 13:30:00,20.72,20.73,20.63,20.63,72500.0,18.87,18.8791,18.788,18.788,72500.0
2011-02-01 14:00:00,20.64,20.76,20.63,20.73,78500.0,18.7971,18.9064,18.788,18.8791,78500.0
2011-02-01 14:30:00,20.73,20.76,20.69,20.74,145100.0,18.8791,18.9064,18.8427,18.8882,145100.0
2011-02-01 15:00:00,20.75,20.84,20.74,20.77,152100.0,18.8973,18.9793,18.8882,18.9155,152100.0
2011-02-01 15:30:00,20.77,20.82,20.74,20.74,254300.0,18.9155,18.9611,18.8882,18.8882,254300.0
2011-02-02 09:30:00,20.66,20.69,20.56,20.69,97800.0,18.8154,18.8427,18.7243,18.8427,97800.0
2011-02-02 10:00:00,20.68,20.68,20.45,20.59,142200.0,18.8336,18.8336,18.6241,18.7516,142200.0
2011-02-02 10:30:00,20.58,20.65,20.48,20.6,99100.0,18.7425,18.8062,18.6514,18.7607,99100.0
2011-02-02 11:00:00,20.59,20.59,20.43,20.51,163100.0,18.7516,18.7516,18.6059,18.6787,163100.0
2011-02-02 11:30:00,20.5,20.54,20.41,20.48,81200.0,18.6696,18.7061,18.5877,18.6514,81200.0
2011-02-02 12:00:00,20.49,20.5,20.41,20.44,34000.0,18.6605,18.6696,18.5877,18.615,34000.0
2011-02-02 12:30:00,20.44,20.5,20.41,20.42,46500.0,18.615,18.6696,18.5877,18.5968,46500.0
2011-02-02 13:00:00,20.43,20.49,20.43,20.48,42200.0,18.6059,18.6605,18.6059,18.6514,42200.0
2011-02-02 13:30:00,20.47,20.55,20.44,20.5,66900.0,18.6423,18.7152,18.615,18.6696,66900.0
2011-02-02 14:00:00,20.49,20.5,20.42,20.48,120600.0,18.6605,18.6696,18.5968,18.6514,120600.0
2011-02-02 14:30:00,20.48,20.52,20.46,20.49,56100.0,18.6514,18.6879,18.6332,18.6605,56100.0
2011-02-02 15:00:00,20.49,20.58,20.48,20.53,91100.0,18.6605,18.7425,18.6514,18.697,91100.0
2011-02-02 15:30:00,20.53,20.55,20.48,20.49,281100.0,18.697,18.7152,18.6514,18.6605,281100.0
2011-02-03 09:30:00,20.42,20.47,20.2,20.27,269800.0,18.5968,18.6423,18.3964,18.4602,269800.0
2011-02-03 10:00:00,20.28,20.31,20.1,20.28,193700.0,18.4693,18.4966,18.3054,18.4693,193700.0
2011-02-03 10:30:00,20.28,20.39,20.21,20.23,185900.0,18.4693,18.5695,18.4055,18.4237,185900.0
2011-02-03 11:00:00,20.24,20.31,20.14,20.18,165700.0,18.4329,18.4966,18.3418,18.3782,165700.0
2011-02-03 11:30:00,20.18,20.22,20.14,20.2,126400.0,18.3782,18.4146,18.3418,18.3964,126400.0
2011-02-03 12:00:00,20.19,20.25,20.14,20.23,91900.0,18.3873,18.442,18.3418,18.4237,91900.0
2011-02-03 12:30:00,20.23,20.3,20.19,20.24,115800.0,18.4237,18.4875,18.3873,18.4329,115800.0
2011-02-03 13:00:00,20.24,20.27,20.18,20.25,57800.0,18.4329,18.4602,18.3782,18.442,57800.0
2011-02-03 13:30:00,20.25,20.25,20.17,20.21,103900.0,18.442,18.442,18.3691,18.4055,103900.0
2011-02-03 14:00:00,20.21,20.25,20.15,20.18,116100.0,18.4055,18.442,18.3509,18.3782,116100.0
2011-02-03 14:30:00,20.19,20.19,20.11,20.15,105500.0,18.3873,18.3873,18.3145,18.3509,105500.0
2011-02-03 15:00:00,20.15,20.2,20.14,20.18,169000.0,18.3509,18.3964,18.3418,18.3782,169000.0
2011-02-03 15:30:00,20.18,20.2,20.08,20.14,563200.0,18.3782,18.3964,18.2871,18.3418,563200.0
2011-02-04 09:30:00,20.14,20.25,20.01,20.22,239900.0,18.3418,18.442,18.2234,18.4146,239900.0
2011-02-04 10:00:00,20.22,20.28,20.0,20.01,213700.0,18.4146,18.4693,18.2143,18.2234,213700.0
2011-02-04 10:30:00,20.02,20.07,19.89,19.95,514000.0,18.2325,18.278,18.1141,18.1687,514000.0
2011-02-04 11:00:00,19.94,20.01,19.92,20.0,168500.0,18.1596,18.2234,18.1414,18.2143,168500.0
2011-02-04 11:30:00,20.0,20.03,19.96,19.97,86800.0,18.2143,18.2416,18.1779,18.187,86800.0
2011-02-04 12:00:00,19.96,20.07,19.96,20.01,107900.0,18.1779,18.278,18.1779,18.2234,107900.0
2011-02-04 12:30:00,20.01,20.02,19.97,19.99,77000.0,18.2234,18.2325,18.187,18.2052,77000.0
2011-02-04 13:00:00,19.98,20.06,19.98,20.04,160200.0,18.1961,18.2689,18.1961,18.2507,160200.0
2011-02-04 13:30:00,20.04,20.07,19.96,19.99,93100.0,18.2507,18.278,18.1779,18.2052,93100.0
2011-02-04 14:00:00,19.98,20.04,19.96,20.01,133100.0,18.1961,18.2507,18.1779,18.2234,133100.0
2011-02-04 14:30:00,20.0,20.04,19.96,19.97,126600.0,18.2143,18.2507,18.1779,18.187,126600.0
2011-02-04 15:00:00,19.98,20.04,19.95,20.03,193700.0,18.1961,18.2507,18.1687,18.2416,193700.0
2011-02-04 15:30:00,20.03,20.07,20.0,20.01,271100.0,18.2416,18.278,18.2143,18.2234,271100.0
2011-02-07 09:30:00,20.12,20.3,20.05,20.29,166200.0,18.3236,18.4875,18.2598,18.4784,166200.0
2011-02-07 10:00:00,20.29,20.53,20.29,20.53,180400.0,18.4784,18.697,18.4784,18.697,180400.0
2011-02-07 10:30:00,20.53,20.76,20.52,20.6,399900.0,18.697,18.9064,18.6879,18.7607,399900.0
2011-02-07 11:00:00,20.59,20.67,20.48,20.67,134200.0,18.7516,18.8245,18.6514,18.8245,134200.0
2011-02-07 11:30:00,20.67,20.72,20.61,20.62,83200.0,18.8245,18.87,18.7698,18.7789,83200.0
2011-02-07 12:00:00,20.61,20.62,20.57,20.6,53400.0,18.7698,18.7789,18.7334,18.7607,53400.0
2011-02-07 12:30:00,20.6,20.72,20.6,20.66,81200.0,18.7607,18.87,18.7607,18.8154,81200.0
2011-02-07 13:00:00,20.66,20.76,20.64,20.71,82800.0,18.8154,18.9064,18.7971,18.8609,82800.0
2011-02-07 13:30:00,20.71,20.73,20.66,20.66,66300.0,18.8609,18.8791,18.8154,18.8154,66300.0
2011-02-07 14:00:00,20.66,20.66,20.61,20.61,72700.0,18.8154,18.8154,18.7698,18.7698,72700.0
2011-02-07 14:30:00,20.61,20.62,20.55,20.6,95300.0,18.7698,18.7789,18.7152,18.7607,95300.0
2011-02-07 15:00:00,20.59,20.61,20.55,20.56,115900.0,18.7516,18.7698,18.7152,18.7243,115900.0
2011-02-07 15:30:00,20.56,20.6,20.52,20.53,268200.0,18.7243,18.7607,18.6879,18.697,268200.0
2011-02-08 09:30:00,20.59,21.03,20.51,21.01,322600.0,18.7516,19.1523,18.6787,19.1341,322600.0
2011-02-08 10:00:00,21.02,21.22,20.96,21.08,354100.0,19.1432,19.3254,19.0886,19.1979,354100.0
2011-02-08 10:30:00,21.09,21.23,21.03,21.12,197900.0,19.207,19.3345,19.1523,19.2343,197900.0
2011-02-08 11:00:00,21.13,21.2,21.03,21.15,313400.0,19.2434,19.3071,19.1523,19.2616,313400.0
2011-02-08 11:30:00,21.16,21.2,21.06,21.15,140000.0,19.2707,19.3071,19.1796,19.2616,140000.0
2011-02-08 12:00:00,21.15,21.2,21.04,21.06,107400.0,19.2616,19.3071,19.1614,19.1796,107400.0
2011-02-08 12:30:00,21.06,21.1,21.04,21.08,104100.0,19.1796,19.2161,19.1614,19.1979,104100.0
2011-02-08 13:00:00,21.08,21.1,21.07,21.09,55900.0,19.1979,19.2161,19.1887,19.207,55900.0
2011-02-08 13:30:00,21.1,21.11,21.05,21.09,156600.0,19.2161,19.2252,19.1705,19.207,156600.0
2011-02-08 14:00:00,21.08,21.25,21.08,21.23,305400.0,19.1979,19.3527,19.1979,19.3345,305400.0
2011-02-08 14:30:00,21.23,21.41,21.23,21.31,287900.0,19.3345,19.4984,19.3345,19.4073,287900.0
2011-02-08 15:00:00,21.3,21.42,21.24,21.25,360700.0,19.3982,19.5075,19.3436,19.3527,360700.0
2011-02-08 15:30:00,21.25,21.39,21.25,21.36,666800.0,19.3527,19.4802,19.3527,19.4529,666800.0
2011-02-09 09:30:00,21.24,21.8,21.23,21.67,427600.0,19.3436,19.8536,19.3345,19.7352,427600.0
2011-02-09 10:00:00,21.67,21.75,21.54,21.63,292600.0,19.7352,19.808,19.6168,19.6987,292600.0
2011-02-09 10:30:00,21.63,21.95,21.62,21.92,255100.0,19.6987,19.9902,19.6896,19.9629,255100.0
2011-02-09 11:00:00,21.92,21.92,21.67,21.69,209700.0,19.9629,19.9629,19.7352,19.7534,209700.0
2011-02-09 11:30:00,21.7,21.8,21.65,21.65,154300.0,19.7625,19.8536,19.717,19.717,154300.0
2011-02-09 12:00:00,21.64,21.72,21.56,21.63,149600.0,19.7079,19.7807,19.635,19.6987,149600.0
2011-02-09 12:30:00,21.63,21.67,21.58,21.59,53400.0,19.6987,19.7352,19.6532,19.6623,53400.0
2011-02-09 13:00:00,21.59,21.7,21.58,21.66,75000.0,19.6623,19.7625,19.6532,19.7261,75000.0
2011-02-09 13:30:00,21.66,21.68,21.6,21.63,102800.0,19.7261,19.7443,19.6714,19.6987,102800.0
2011-02-09 14:00:00,21.63,21.71,21.62,21.69,329300.0,19.6987,19.7716,19.6896,19.7534,329300.0
2011-02-09 14:30:00,21.69,21.79,21.67,21.7,236700.0,19.7534,19.8445,19.7352,19.7625,236700.0
2011-02-09 15:00:00,21.7,21.79,21.69,21.7,200400.0,19.7625,19.8445,19.7534,19.7625,200400.0
2011-02-09 15:30:00,21.7,21.8,21.66,21.76,580700.0,19.7625,19.8536,19.7261,19.8171,580700.0
2011-02-10 09:30:00,21.64,21.99,21.63,21.71,310000.0,19.7079,20.0266,19.6987,19.7716,310000.0
2011-02-10 10:00:00,21.73,21.82,21.64,21.79,277800.0,19.7898,19.8718,19.7079,19.8445,277800.0
2011-02-10 10:30:00,21.79,21.86,21.7,21.71,233900.0,19.8445,19.9082,19.7625,19.7716,233900.0
2011-02-10 11:00:00,21.7,21.86,21.66,21.79,148300.0,19.7625,19.9082,19.7261,19.8445,148300.0
2011-02-10 11:30:00,21.79,21.81,21.71,21.78,150700.0,19.8445,19.8627,19.7716,19.8354,150700.0
2011-02-10 12:00:00,21.77,21.77,21.65,21.74,47000.0,19.8262,19.8262,19.717,19.7989,47000.0
2011-02-10 12:30:00,21.75,21.77,21.63,21.63,66400.0,19.808,19.8262,19.6987,19.6987,66400.0
2011-02-10 13:00:00,21.63,21.63,21.57,21.59,110700.0,19.6987,19.6987,19.6441,19.6623,110700.0
2011-02-10 13:30:00,21.58,21.62,21.55,21.58,99900.0,19.6532,19.6896,19.6259,19.6532,99900.0
2011-02-10 14:00:00,21.57,21.7,21.56,21.64,127300.0,19.6441,19.7625,19.635,19.7079,127300.0
2011-02-10 14:30:00,21.64,21.64,21.5,21.51,118500.0,19.7079,19.7079,19.5804,19.5895,118500.0
2011-02-10 15:00:00,21.51,21.61,21.49,21.6,114000.0,19.5895,19.6805,19.5712,19.6714,114000.0
2011-02-10 15:30:00,21.59,21.65,21.56,21.62,348600.0,19.6623,19.717,19.635,19.6896,348600.0
2011-02-11 09:30:00,21.57,21.57,21.12,21.26,443200.0,19.6441,19.6441,19.2343,19.3618,443200.0
2011-02-11 10:00:00,21.25,21.36,21.13,21.14,366600.0,19.3527,19.4529,19.2434,19.2525,366600.0
2011-02-11 10:30:00,21.15,21.38,21.09,21.35,214300.0,19.2616,19.4711,19.207,19.4437,214300.0
2011-02-11 11:00:00,21.36,21.46,21.33,21.4,133800.0,19.4529,19.5439,19.4255,19.4893,133800.0
2011-02-11 11:30:00,21.41,21.43,21.29,21.36,203600.0,19.4984,19.5166,19.3891,19.4529,203600.0
2011-02-11 12:00:00,21.36,21.36,21.21,21.28,220600.0,19.4529,19.4529,19.3162,19.38,220600.0
2011-02-11 12:30:00,21.28,21.33,21.27,21.32,103900.0,19.38,19.4255,19.3709,19.4164,103900.0
2011-02-11 13:00:00,21.31,21.32,21.24,21.25,119200.0,19.4073,19.4164,19.3436,19.3527,119200.0
2011-02-11 13:30:00,21.24,21.26,21.21,21.24,116400.0,19.3436,19.3618,19.3162,19.3436,116400.0
2011-02-11 14:00:00,21.23,21.28,21.19,21.25,212800.0,19.3345,19.38,19.298,19.3527,212800.0
2011-02-11 14:30:00,21.25,21.42,21.24,21.37,210700.0,19.3527,19.5075,19.3436,19.462,210700.0
2011-02-11 15:00:00,21.37,21.44,21.34,21.44,277800.0,19.462,19.5257,19.4346,19.5257,277800.0
2011-02-11 15:30:00,21.43,21.49,21.39,21.48,753200.0,19.5166,19.5712,19.4802,19.5621,753200.0
2011-02-14 09:30:00,21.49,21.49,21.23,21.37,199300.0,19.5712,19.5712,19.3345,19.462,199300.0
2011-02-14 10:00:00,21.36,21.4,21.24,21.28,179700.0,19.4529,19.4893,19.3436,19.38,179700.0
2011-02-14 10:30:00,21.27,21.3,21.2,21.26,139300.0,19.3709,19.3982,19.3071,19.3618,139300.0
2011-02-14 11:00:00,21.26,21.27,21.18,21.21,144800.0,19.3618,19.3709,19.2889,19.3162,144800.0
2011-02-14 11:30:00,21.22,21.25,21.18,21.2,119100.0,19.3254,19.3527,19.2889,19.3071,119100.0
2011-02-14 12:00:00,21.2,21.33,21.17,21.32,91800.0,19.3071,19.4255,19.2798,19.4164,91800.0
2011-02-14 12:30:00,21.31,21.31,21.2,21.2,96900.0,19.4073,19.4073,19.3071,19.3071,96900.0
2011-02-14 13:00:00,21.21,21.24,21.18,21.19,104100.0,19.3162,19.3436,19.2889,19.298,104100.0
2011-02-14 13:30:00,21.18,21.21,21.17,21.2,85200.0,19.2889,19.3162,19.2798,19.3071,85200.0
2011-02-14 14:00:00,21.2,21.23,21.18,21.22,164900.0,19.3071,19.3345,19.2889,19.3254,164900.0
2011-02-14 14:30:00,21.21,21.22,21.17,21.22,106900.0,19.3162,19.3254,19.2798,19.3254,106900.0
2011-02-14 15:00:00,21.22,21.22,21.17,21.2,184000.0,19.3254,19.3254,19.2798,19.3071,184000.0
2011-02-14 15:30:00,21.2,21.22,21.15,21.16,384300.0,19.3071,19.3254,19.2616,19.2707,384300.0
2011-02-15 09:30:00,21.15,21.41,21.01,21.34,333300.0,19.2616,19.4984,19.1341,19.4346,333300.0
2011-02-15 10:00:00,21.35,21.56,21.34,21.46,532700.0,19.4437,19.635,19.4346,19.5439,532700.0
2011-02-15 10:30:00,21.47,21.65,21.44,21.61,253600.0,19.553,19.717,19.5257,19.6805,253600.0
2011-02-15 11:00:00,21.61,21.64,21.55,21.59,178200.0,19.6805,19.7079,19.6259,19.6623,178200.0
2011-02-15 11:30:00,21.59,21.59,21.42,21.43,160500.0,19.6623,19.6623,19.5075,19.5166,160500.0
2011-02-15 12:00:00,21.42,21.6,21.41,21.6,212200.0,19.5075,19.6714,19.4984,19.6714,212200.0
2011-02-15 12:30:00,21.59,21.73,21.59,21.72,162200.0,19.6623,19.7898,19.6623,19.7807,162200.0
2011-02-15 13:00:00,21.72,21.73,21.61,21.63,223300.0,19.7807,19.7898,19.6805,19.6987,223300.0
2011-02-15 13:30:00,21.63,21.73,21.61,21.61,184900.0,19.6987,19.7898,19.6805,19.6805,184900.0
2011-02-15 14:00:00,21.61,21.63,21.5,21.63,343000.0,19.6805,19.6987,19.5804,19.6987,343000.0
2011-02-15 14:30:00,21.63,21.63,21.53,21.54,373200.0,19.6987,19.6987,19.6077,19.6168,373200.0
2011-02-15 15:00:00,21.54,21.56,21.43,21.48,374600.0,19.6168,19.635,19.5166,19.5621,374600.0
2011-02-15 15:30:00,21.48,21.49,21.39,21.44,436800.0,19.5621,19.5712,19.4802,19.5257,436800.0
2011-02-16 09:30:00,21.61,22.0,21.61,21.84,497100.0,19.6805,20.0357,19.6805,19.89,497100.0
2011-02-16 10:00:00,21.84,21.88,21.62,21.63,292000.0,19.89,19.9264,19.6896,19.6987,292000.0
2011-02-16 10:30:00,21.64,21.8,21.54,21.71,228500.0,19.7079,19.8536,19.6168,19.7716,228500.0
2011-02-16 11:00:00,21.71,21.72,21.56,21.64,233800.0,19.7716,19.7807,19.635,19.7079,233800.0
2011-02-16 11:30:00,21.64,21.67,21.52,21.65,107200.0,19.7079,19.7352,19.5986,19.717,107200.0
2011-02-16 12:00:00,21.65,21.68,21.53,21.66,250500.0,19.717,19.7443,19.6077,19.7261,250500.0
2011-02-16 12:30:00,21.66,21.68,21.61,21.68,139600.0,19.7261,19.7443,19.6805,19.7443,139600.0
2011-02-16 13:00:00,21.68,21.83,21.66,21.81,390000.0,19.7443,19.8809,19.7261,19.8627,390000.0
2011-02-16 13:30:00,21.81,21.82,21.71,21.8,211200.0,19.8627,19.8718,19.7716,19.8536,211200.0
2011-02-16 14:00:00,21.8,21.87,21.73,21.77,212000.0,19.8536,19.9173,19.7898,19.8262,212000.0
2011-02-16 14:30:00,21.77,21.93,21.77,21.93,253400.0,19.8262,19.972,19.8262,19.972,253400.0
2011-02-16 15:00:00,21.94,22.01,21.89,21.94,583700.0,19.9811,20.0448,19.9355,19.9811,583700.0
2011-02-16 15:30:00,21.93,22.02,21.88,21.91,566300.0,19.972,20.0539,19.9264,19.9537,566300.0
2011-02-17 09:30:00,21.82,22.19,21.82,22.18,250800.0,19.8718,20.2087,19.8718,20.1996,250800.0
2011-02-17 10:00:00,22.19,22.35,22.15,22.31,471600.0,20.2087,20.3545,20.1723,20.318,471600.0
2011-02-17 10:30:00,22.31,22.42,22.14,22.14,275200.0,20.318,20.4182,20.1632,20.1632,275200.0
2011-02-17 11:00:00,22.14,22.19,22.04,22.1,144500.0,20.1632,20.2087,20.0721,20.1268,144500.0
2011-02-17 11:30:00,22.1,22.16,22.02,22.03,173100.0,20.1268,20.1814,20.0539,20.063,173100.0
2011-02-17 12:00:00,22.03,22.04,21.95,22.04,189100.0,20.063,20.0721,19.9902,20.0721,189100.0
2011-02-17 12:30:00,22.04,22.13,21.99,22.01,183100.0,20.0721,20.1541,20.0266,20.0448,183100.0
2011-02-17 13:00:00,22.01,22.04,21.95,22.03,127700.0,20.0448,20.0721,19.9902,20.063,127700.0
2011-02-17 13:30:00,22.04,22.04,21.98,22.0,91900.0,20.0721,20.0721,20.0175,20.0357,91900.0
2011-02-17 14:00:00,22.0,22.05,21.97,21.97,114300.0,20.0357,20.0812,20.0084,20.0084,114300.0
2011-02-17 14:30:00,21.96,22.01,21.92,21.96,112300.0,19.9993,20.0448,19.9629,19.9993,112300.0
2011-02-17 15:00:00,21.97,22.02,21.96,21.99,249000.0,20.0084,20.0539,19.9993,20.0266,249000.0
2011-02-17 15:30:00,21.99,22.0,21.89,21.91,648500.0,20.0266,20.0357,19.9355,19.9537,648500.0
2011-02-18 09:30:00,21.99,22.07,21.92,21.99,201200.0,20.0266,20.0995,19.9629,20.0266,201200.0
2011-02-18 10:00:00,21.98,22.0,21.8,21.8,111100.0,20.0175,20.0357,19.8536,19.8536,111100.0
2011-02-18 10:30:00,21.81,21.91,21.75,21.76,159600.0,19.8627,19.9537,19.808,19.8171,159600.0
2011-02-18 11:00:00,21.77,21.98,21.75,21.95,212100.0,19.8262,20.0175,19.808,19.9902,212100.0
2011-02-18 11:30:00,21.95,22.02,21.95,22.0,105100.0,19.9902,20.0539,19.9902,20.0357,105100.0
2011-02-18 12:00:00,22.0,22.01,21.95,21.96,87800.0,20.0357,20.0448,19.9902,19.9993,87800.0
2011-02-18 12:30:00,21.95,22.0,21.94,21.97,49400.0,19.9902,20.0357,19.9811,20.0084,49400.0
2011-02-18 13:00:00,21.97,21.98,21.91,21.91,52900.0,20.0084,20.0175,19.9537,19.9537,52900.0
2011-02-18 13:30:00,21.91,21.92,21.84,21.91,84100.0,19.9537,19.9629,19.89,19.9537,84100.0
2011-02-18 14:00:00,21.91,21.92,21.74,21.79,143100.0,19.9537,19.9629,19.7989,19.8445,143100.0
2011-02-18 14:30:00,21.79,21.86,21.7,21.84,245500.0,19.8445,19.9082,19.7625,19.89,245500.0
2011-02-18 15:00:00,21.84,21.87,21.72,21.72,234500.0,19.89,19.9173,19.7807,19.7807,234500.0
2011-02-18 15:30:00,21.73,21.83,21.71,21.82,510700.0,19.7898,19.8809,19.7716,19.8718,510700.0
2011-02-22 09:30:00,21.61,21.61,21.19,21.41,226700.0,19.6805,19.6805,19.298,19.4984,226700.0
2011-02-22 10:00:00,21.42,21.44,21.3,21.31,526800.0,19.5075,19.5257,19.3982,19.4073,526800.0
2011-02-22 10:30:00,21.31,21.44,21.3,21.34,201500.0,19.4073,19.5257,19.3982,19.4346,201500.0
2011-02-22 11:00:00,21.34,21.34,21.2,21.22,220600.0,19.4346,19.4346,19.3071,19.3254,220600.0
2011-02-22 11:30:00,21.22,21.23,21.08,21.1,335500.0,19.3254,19.3345,19.1979,19.2161,335500.0
2011-02-22 12:00:00,21.1,21.1,20.96,20.96,245700.0,19.2161,19.2161,19.0886,19.0886,245700.0
2011-02-22 12:30:00,20.97,21.0,20.82,20.83,313700.0,19.0977,19.125,18.9611,18.9702,313700.0
2011-02-22 13:00:00,20.83,20.87,20.81,20.84,180200.0,18.9702,19.0066,18.952,18.9793,180200.0
2011-02-22 13:30:00,20.85,20.91,20.77,20.91,226800.0,18.9884,19.043,18.9155,19.043,226800.0
2011-02-22 14:00:00,20.91,20.94,20.78,20.81,139500.0,19.043,19.0704,18.9246,18.952,139500.0
2011-02-22 14:30:00,20.82,20.96,20.81,20.93,127100.0,18.9611,19.0886,18.952,19.0612,127100.0
2011-02-22 15:00:00,20.92,20.93,20.78,20.81,263800.0,19.0521,19.0612,18.9246,18.952,263800.0
2011-02-22 15:30:00,20.8,20.83,20.71,20.74,512600.0,18.9429,18.9702,18.8609,18.8882,512600.0
2011-02-23 09:30:00,20.92,21.6,20.9,21.33,1114200.0,19.0521,19.6714,19.0339,19.4255,1114200.0
2011-02-23 10:00:00,21.36,21.45,21.15,21.41,539900.0,19.4529,19.5348,19.2616,19.4984,539900.0
2011-02-23 10:30:00,21.42,21.43,21.01,21.11,334800.0,19.5075,19.5166,19.1341,19.2252,334800.0
2011-02-23 11:00:00,21.12,21.15,20.9,20.92,242700.0,19.2343,19.2616,19.0339,19.0521,242700.0
2011-02-23 11:30:00,20.91,20.92,20.75,20.75,348100.0,19.043,19.0521,18.8973,18.8973,348100.0
2011-02-23 12:00:00,20.75,20.75,20.31,20.42,425500.0,18.8973,18.8973,18.4966,18.5968,425500.0
2011-02-23 12:30:00,20.43,20.55,20.37,20.48,181800.0,18.6059,18.7152,18.5512,18.6514,181800.0
2011-02-23 13:00:00,20.47,20.51,20.33,20.39,139100.0,18.6423,18.6787,18.5148,18.5695,139100.0
2011-02-23 13:30:00,20.38,20.59,20.37,20.52,172400.0,18.5604,18.7516,18.5512,18.6879,172400.0
2011-02-23 14:00:00,20.52,21.17,20.51,21.17,699600.0,18.6879,19.2798,18.6787,19.2798,699600.0
2011-02-23 14:30:00,21.16,21.7,21.16,21.33,1043100.0,19.2707,19.7625,19.2707,19.4255,1043100.0
2011-02-23 15:00:00,21.33,21.39,21.19,21.21,427200.0,19.4255,19.4802,19.298,19.3162,427200.0
2011-02-23 15:30:00,21.21,21.35,21.15,21.2,758600.0,19.3162,19.4437,19.2616,19.3071,758600.0
2011-02-24 09:30:00,21.28,21.55,21.0,21.53,576000.0,19.38,19.6259,19.125,19.6077,576000.0
2011-02-24 10:00:00,21.52,21.53,20.84,21.11,810700.0,19.5986,19.6077,18.9793,19.2252,810700.0
2011-02-24 10:30:00,21.13,21.21,21.04,21.09,274700.0,19.2434,19.3162,19.1614,19.207,274700.0
2011-02-24 11:00:00,21.09,21.13,20.98,21.1,265100.0,19.207,19.2434,19.1068,19.2161,265100.0
2011-02-24 11:30:00,21.11,21.19,20.93,21.08,226200.0,19.2252,19.298,19.0612,19.1979,226200.0
2011-02-24 12:00:00,21.07,21.13,20.95,21.01,134400.0,19.1887,19.2434,19.0795,19.1341,134400.0
2011-02-24 12:30:00,21.01,21.08,20.96,21.05,128500.0,19.1341,19.1979,19.0886,19.1705,128500.0
2011-02-24 13:00:00,21.05,21.14,20.94,20.99,278500.0,19.1705,19.2525,19.0704,19.1159,278500.0
2011-02-24 13:30:00,20.98,21.02,20.89,20.89,213900.0,19.1068,19.1432,19.0248,19.0248,213900.0
2011-02-24 14:00:00,20.9,21.01,20.89,20.98,330300.0,19.0339,19.1341,19.0248,19.1068,330300.0
2011-02-24 14:30:00,20.98,21.0,20.91,20.99,421000.0,19.1068,19.125,19.043,19.1159,421000.0
2011-02-24 15:00:00,20.98,21.04,20.94,20.99,568800.0,19.1068,19.1614,19.0704,19.1159,568800.0
2011-02-24 15:30:00,20.99,21.04,20.93,20.95,932500.0,19.1159,19.1614,19.0612,19.0795,932500.0
2011-02-25 09:30:00,21.11,21.17,20.78,20.97,313500.0,19.2252,19.2798,18.9246,19.0977,313500.0
2011-02-25 10:00:00,20.99,21.11,20.95,21.03,303500.0,19.1159,19.2252,19.0795,19.1523,303500.0
2011-02-25 10:30:00,21.03,21.33,21.03,21.25,345300.0,19.1523,19.4255,19.1523,19.3527,345300.0
2011-02-25 11:00:00,21.24,21.26,21.09,21.11,198600.0,19.3436,19.3618,19.207,19.2252,198600.0
2011-02-25 11:30:00,21.11,21.25,21.1,21.23,248500.0,19.2252,19.3527,19.2161,19.3345,248500.0
2011-02-25 12:00:00,21.23,21.26,21.15,21.22,125700.0,19.3345,19.3618,19.2616,19.3254,125700.0
2011-02-25 12:30:00,21.21,21.27,21.17,21.26,140900.0,19.3162,19.3709,19.2798,19.3618,140900.0
2011-02-25 13:00:00,21.26,21.45,21.24,21.36,244700.0,19.3618,19.5348,19.3436,19.4529,244700.0
2011-02-25 13:30:00,21.36,21.37,21.28,21.31,130000.0,19.4529,19.462,19.38,19.4073,130000.0
2011-02-25 14:00:00,21.31,21.36,21.24,21.25,164900.0,19.4073,19.4529,19.3436,19.3527,164900.0
2011-02-25 14:30:00,21.25,21.32,21.21,21.3,173800.0,19.3527,19.4164,19.3162,19.3982,173800.0
2011-02-25 15:00:00,21.3,21.31,21.24,21.26,199300.0,19.3982,19.4073,19.3436,19.3618,199300.0
2011-02-25 15:30:00,21.27,21.34,21.21,21.32,304900.0,19.3709,19.4346,19.3162,19.4164,304900.0
2011-02-28 09:30:00,21.45,21.53,21.28,21.38,188400.0,19.5348,19.6077,19.38,19.4711,188400.0
2011-02-28 10:00:00,21.37,21.51,21.28,21.46,333200.0,19.462,19.5895,19.38,19.5439,333200.0
2011-02-28 10:30:00,21.47,21.61,21.32,21.38,243300.0,19.553,19.6805,19.4164,19.4711,243300.0
2011-02-28 11:00:00,21.37,21.38,21.18,21.18,112200.0,19.462,19.4711,19.2889,19.2889,112200.0
2011-02-28 11:30:00,21.18,21.26,21.13,21.26,92200.0,19.2889,19.3618,19.2434,19.3618,92200.0
2011-02-28 12:00:00,21.24,21.3,21.19,21.27,87400.0,19.3436,19.3982,19.298,19.3709,87400.0
2011-02-28 12:30:00,21.27,21.31,21.15,21.16,115500.0,19.3709,19.4073,19.2616,19.2707,115500.0
2011-02-28 13:00:00,21.15,21.15,21.0,21.04,189600.0,19.2616,19.2616,19.125,19.1614,189600.0
2011-02-28 13:30:00,21.04,21.17,21.0,21.1,180800.0,19.1614,19.2798,19.125,19.2161,180800.0
2011-02-28 14:00:00,21.09,21.22,21.07,21.15,90300.0,19.207,19.3254,19.1887,19.2616,90300.0
2011-02-28 14:30:00,21.15,21.24,21.15,21.24,93400.0,19.2616,19.3436,19.2616,19.3436,93400.0
2011-02-28 15:00:00,21.24,21.26,21.18,21.23,174000.0,19.3436,19.3618,19.2889,19.3345,174000.0
2011-02-28 15:30:00,21.23,21.31,21.22,21.27,393100.0,19.3345,19.4073,19.3254,19.3709,393100.0
2011-03-01 09:30:00,21.39,21.4,21.12,21.12,295500.0,19.4802,19.4893,19.2343,19.2343,295500.0
2011-03-01 10:00:00,21.13,21.2,20.95,21.0,418600.0,19.2434,19.3071,19.0795,19.125,418600.0
2011-03-01 10:30:00,21.0,21.18,20.95,21.14,199200.0,19.125,19.2889,19.0795,19.2525,199200.0
2011-03-01 11:00:00,21.15,21.24,21.05,21.05,271900.0,19.2616,19.3436,19.1705,19.1705,271900.0
2011-03-01 11:30:00,21.06,21.13,20.88,20.89,256900.0,19.1796,19.2434,19.0157,19.0248,256900.0
2011-03-01 12:00:00,20.88,20.93,20.73,20.75,180400.0,19.0157,19.0612,18.8791,18.8973,180400.0
2011-03-01 12:30:00,20.75,20.82,20.71,20.73,156900.0,18.8973,18.9611,18.8609,18.8791,156900.0
2011-03-01 13:00:00,20.73,20.82,20.67,20.81,214900.0,18.8791,18.9611,18.8245,18.952,214900.0
2011-03-01 13:30:00,20.8,20.8,20.62,20.63,264000.0,18.9429,18.9429,18.7789,18.788,264000.0
2011-03-01 14:00:00,20.64,20.68,20.48,20.51,443700.0,18.7971,18.8336,18.6514,18.6787,443700.0
2011-03-01 14:30:00,20.51,20.74,20.51,20.69,395400.0,18.6787,18.8882,18.6787,18.8427,395400.0
2011-03-01 15:00:00,20.69,20.75,20.59,20.63,430800.0,18.8427,18.8973,18.7516,18.788,430800.0
2011-03-01 15:30:00,20.63,20.66,20.51,20.52,725300.0,18.788,18.8154,18.6787,18.6879,725300.0
2011-03-02 09:30:00,20.49,21.01,20.49,20.85,372600.0,18.6605,19.1341,18.6605,18.9884,372600.0
2011-03-02 10:00:00,20.86,20.93,20.76,20.86,425200.0,18.9975,19.0612,18.9064,18.9975,425200.0
2011-03-02 10:30:00,20.87,20.9,20.75,20.86,285800.0,19.0066,19.0339,18.8973,18.9975,285800.0
2011-03-02 11:00:00,20.85,20.96,20.74,20.75,183000.0,18.9884,19.0886,18.8882,18.8973,183000.0
2011-03-02 11:30:00,20.76,20.84,20.66,20.68,140200.0,18.9064,18.9793,18.8154,18.8336,140200.0
2011-03-02 12:00:00,20.68,20.82,20.61,20.79,148500.0,18.8336,18.9611,18.7698,18.9337,148500.0
2011-03-02 12:30:00,20.79,20.9,20.79,20.88,77400.0,18.9337,19.0339,18.9337,19.0157,77400.0
2011-03-02 13:00:00,20.88,20.91,20.74,20.74,101700.0,19.0157,19.043,18.8882,18.8882,101700.0
2011-03-02 13:30:00,20.74,20.79,20.67,20.73,121700.0,18.8882,18.9337,18.8245,18.8791,121700.0
2011-03-02 14:00:00,20.73,20.81,20.67,20.76,100700.0,18.8791,18.952,18.8245,18.9064,100700.0
2011-03-02 14:30:00,20.77,20.91,20.74,20.86,160000.0,18.9155,19.043,18.8882,18.9975,160000.0
2011-03-02 15:00:00,20.86,20.98,20.85,20.86,215100.0,18.9975,19.1068,18.9884,18.9975,215100.0
2011-03-02 15:30:00,20.86,20.89,20.82,20.87,467500.0,18.9975,19.0248,18.9611,19.0066,467500.0
2011-03-03 09:30:00,21.06,21.48,21.06,21.41,391800.0,19.1796,19.5621,19.1796,19.4984,391800.0
2011-03-03 10:00:00,21.4,21.41,20.94,20.99,266400.0,19.4893,19.4984,19.0704,19.1159,266400.0
2011-03-03 10:30:00,20.99,21.16,20.92,21.09,279100.0,19.1159,19.2707,19.0521,19.207,279100.0
2011-03-03 11:00:00,21.1,21.17,21.08,21.09,82400.0,19.2161,19.2798,19.1979,19.207,82400.0
2011-03-03 11:30:00,21.1,21.24,21.06,21.23,103600.0,19.2161,19.3436,19.1796,19.3345,103600.0
2011-03-03 12:00:00,21.23,21.31,21.17,21.3,127000.0,19.3345,19.4073,19.2798,19.3982,127000.0
2011-03-03 12:30:00,21.3,21.38,21.21,21.38,161800.0,19.3982,19.4711,19.3162,19.4711,161800.0
2011-03-03 13:00:00,21.38,21.4,21.29,21.29,71800.0,19.4711,19.4893,19.3891,19.3891,71800.0
2011-03-03 13:30:00,21.29,21.3,21.17,21.19,88400.0,19.3891,19.3982,19.2798,19.298,88400.0
2011-03-03 14:00:00,21.19,21.25,21.17,21.19,70600.0,19.298,19.3527,19.2798,19.298,70600.0
2011-03-03 14:30:00,21.19,21.26,21.15,21.21,110300.0,19.298,19.3618,19.2616,19.3162,110300.0
2011-03-03 15:00:00,21.21,21.25,21.19,21.21,101200.0,19.3162,19.3527,19.298,19.3162,101200.0
2011-03-03 15:30:00,21.21,21.25,21.17,21.19,314200.0,19.3162,19.3527,19.2798,19.298,314200.0
2011-03-04 09:30:00,21.16,21.27,21.0,21.0,219000.0,19.2707,19.3709,19.125,19.125,219000.0
2011-03-04 10:00:00,21.02,21.06,20.89,20.9,223400.0,19.1432,19.1796,19.0248,19.0339,223400.0
2011-03-04 10:30:00,20.9,21.12,20.86,21.07,239000.0,19.0339,19.2343,18.9975,19.1887,239000.0
2011-03-04 11:00:00,21.08,21.2,21.05,21.11,270800.0,19.1979,19.3071,19.1705,19.2252,270800.0
2011-03-04 11:30:00,21.12,21.17,20.92,20.94,217000.0,19.2343,19.2798,19.0521,19.0704,217000.0
2011-03-04 12:00:00,20.94,21.05,20.9,20.94,191100.0,19.0704,19.1705,19.0339,19.0704,191100.0
2011-03-04 12:30:00,20.94,21.01,20.92,20.95,137700.0,19.0704,19.1341,19.0521,19.0795,137700.0
2011-03-04 13:00:00,20.95,20.99,20.91,20.92,104600.0,19.0795,19.1159,19.043,19.0521,104600.0
2011-03-04 13:30:00,20.92,20.98,20.78,20.87,221400.0,19.0521,19.1068,18.9246,19.0066,221400.0
2011-03-04 14:00:00,20.86,20.87,20.79,20.83,76400.0,18.9975,19.0066,18.9337,18.9702,76400.0
2011-03-04 14:30:00,20.84,20.95,20.83,20.95,85300.0,18.9793,19.0795,18.9702,19.0795,85300.0
2011-03-04 15:00:00,20.95,20.99,20.85,20.88,126900.0,19.0795,19.1159,18.9884,19.0157,126900.0
2011-03-04 15:30:00,20.89,21.1,20.85,21.09,530100.0,19.0248,19.2161,18.9884,19.207,530100.0
2011-03-07 09:30:00,21.2,21.26,21.04,21.05,126800.0,19.3071,19.3618,19.1614,19.1705,126800.0
2011-03-07 10:00:00,21.06,21.38,21.02,21.36,476600.0,19.1796,19.4711,19.1432,19.4529,476600.0
2011-03-07 10:30:00,21.37,21.42,21.12,21.2,478000.0,19.462,19.5075,19.2343,19.3071,478000.0
2011-03-07 11:00:00,21.2,21.2,21.07,21.08,294500.0,19.3071,19.3071,19.1887,19.1979,294500.0
2011-03-07 11:30:00,21.08,21.09,20.89,20.98,485300.0,19.1979,19.207,19.0248,19.1068,485300.0
2011-03-07 12:00:00,20.98,21.1,20.95,21.04,383900.0,19.1068,19.2161,19.0795,19.1614,383900.0
2011-03-07 12:30:00,21.04,21.12,20.93,20.94,250100.0,19.1614,19.2343,19.0612,19.0704,250100.0
2011-03-07 13:00:00,20.94,20.95,20.79,20.88,270800.0,19.0704,19.0795,18.9337,19.0157,270800.0
2011-03-07 13:30:00,20.88,20.92,20.83,20.88,230200.0,19.0157,19.0521,18.9702,19.0157,230200.0
2011-03-07 14:00:00,20.88,20.96,20.86,20.94,267500.0,19.0157,19.0886,18.9975,19.0704,267500.0
2011-03-07 14:30:00,20.92,20.96,20.88,20.89,305000.0,19.0521,19.0886,19.0157,19.0248,305000.0
2011-03-07 15:00:00,20.89,20.99,20.88,20.98,368900.0,19.0248,19.1159,19.0157,19.1068,368900.0
2011-03-07 15:30:00,20.98,21.08,20.96,20.99,525100.0,19.1068,19.1979,19.0886,19.1159,525100.0
2011-03-08 09:30:00,21.04,21.54,21.04,21.54,493000.0,19.1614,19.6168,19.1614,19.6168,493000.0
2011-03-08 10:00:00,21.53,21.82,21.53,21.64,478200.0,19.6077,19.8718,19.6077,19.7079,478200.0
2011-03-08 10:30:00,21.64,21.79,21.61,21.79,260600.0,19.7079,19.8445,19.6805,19.8445,260600.0
2011-03-08 11:00:00,21.79,21.9,21.73,21.9,276100.0,19.8445,19.9446,19.7898,19.9446,276100.0
2011-03-08 11:30:00,21.9,21.94,21.78,21.88,153400.0,19.9446,19.9811,19.8354,19.9264,153400.0
2011-03-08 12:00:00,21.89,21.89,21.78,21.79,139600.0,19.9355,19.9355,19.8354,19.8445,139600.0
2011-03-08 12:30:00,21.8,21.82,21.73,21.76,131600.0,19.8536,19.8718,19.7898,19.8171,131600.0
2011-03-08 13:00:00,21.76,21.81,21.74,21.79,97500.0,19.8171,19.8627,19.7989,19.8445,97500.0
2011-03-08 13:30:00,21.79,21.81,21.73,21.79,122500.0,19.8445,19.8627,19.7898,19.8445,122500.0
2011-03-08 14:00:00,21.78,21.8,21.65,21.69,229100.0,19.8354,19.8536,19.717,19.7534,229100.0
2011-03-08 14:30:00,21.7,21.76,21.62,21.75,226300.0,19.7625,19.8171,19.6896,19.808,226300.0
2011-03-08 15:00:00,21.74,21.76,21.65,21.69,222400.0,19.7989,19.8171,19.717,19.7534,222400.0
2011-03-08 15:30:00,21.69,21.7,21.57,21.58,629400.0,19.7534,19.7625,19.6441,19.6532,629400.0
2011-03-09 09:30:00,21.61,21.69,21.44,21.49,288800.0,19.6805,19.7534,19.5257,19.5712,288800.0
2011-03-09 10:00:00,21.48,21.51,21.33,21.39,207400.0,19.5621,19.5895,19.4255,19.4802,207400.0
2011-03-09 10:30:00,21.38,21.42,21.27,21.3,130900.0,19.4711,19.5075,19.3709,19.3982,130900.0
2011-03-09 11:00:00,21.3,21.57,21.25,21.45,119700.0,19.3982,19.6441,19.3527,19.5348,119700.0
2011-03-09 11:30:00,21.46,21.59,21.37,21.58,177200.0,19.5439,19.6623,19.462,19.6532,177200.0
2011-03-09 12:00:00,21.59,21.68,21.51,21.53,135300.0,19.6623,19.7443,19.5895,19.6077,135300.0
2011-03-09 12:30:00,21.54,21.65,21.52,21.61,104300.0,19.6168,19.717,19.5986,19.6805,104300.0
2011-03-09 13:00:00,21.61,21.67,21.6,21.65,84300.0,19.6805,19.7352,19.6714,19.717,84300.0
2011-03-09 13:30:00,21.65,21.66,21.54,21.58,73600.0,19.717,19.7261,19.6168,19.6532,73600.0
2011-03-09 14:00:00,21.58,21.62,21.55,21.62,113600.0,19.6532,19.6896,19.6259,19.6896,113600.0
2011-03-09 14:30:00,21.61,21.61,21.54,21.57,79000.0,19.6805,19.6805,19.6168,19.6441,79000.0
2011-03-09 15:00:00,21.58,21.64,21.55,21.58,108800.0,19.6532,19.7079,19.6259,19.6532,108800.0
2011-03-09 15:30:00,21.59,21.6,21.52,21.56,275100.0,19.6623,19.6714,19.5986,19.635,275100.0
2011-03-10 09:30:00,21.33,21.36,21.01,21.09,220400.0,19.4255,19.4529,19.1341,19.207,220400.0
2011-03-10 10:00:00,21.08,21.27,21.03,21.22,217500.0,19.1979,19.3709,19.1523,19.3254,217500.0
2011-03-10 10:30:00,21.22,21.34,21.17,21.34,220800.0,19.3254,19.4346,19.2798,19.4346,220800.0
2011-03-10 11:00:00,21.33,21.37,21.28,21.33,111100.0,19.4255,19.462,19.38,19.4255,111100.0
2011-03-10 11:30:00,21.32,21.34,21.27,21.3,69600.0,19.4164,19.4346,19.3709,19.3982,69600.0
2011-03-10 12:00:00,21.29,21.35,21.24,21.27,133400.0,19.3891,19.4437,19.3436,19.3709,133400.0
2011-03-10 12:30:00,21.27,21.33,21.22,21.31,110600.0,19.3709,19.4255,19.3254,19.4073,110600.0
2011-03-10 13:00:00,21.3,21.31,21.15,21.16,61500.0,19.3982,19.4073,19.2616,19.2707,61500.0
2011-03-10 13:30:00,21.16,21.17,21.02,21.13,214300.0,19.2707,19.2798,19.1432,19.2434,214300.0
2011-03-10 14:00:00,21.13,21.22,21.12,21.18,59600.0,19.2434,19.3254,19.2343,19.2889,59600.0
2011-03-10 14:30:00,21.17,21.26,21.16,21.18,105000.0,19.2798,19.3618,19.2707,19.2889,105000.0
2011-03-10 15:00:00,21.18,21.2,21.07,21.07,158200.0,19.2889,19.3071,19.1887,19.1887,158200.0
2011-03-10 15:30:00,21.07,21.16,21.02,21.13,380700.0,19.1887,19.2707,19.1432,19.2434,380700.0
2011-03-11 09:30:00,21.0,21.09,20.9,20.96,250900.0,19.125,19.207,19.0339,19.0886,250900.0
2011-03-11 10:00:00,20.97,21.13,20.9,21.05,106200.0,19.0977,19.2434,19.0339,19.1705,106200.0
2011-03-11 10:30:00,21.04,21.06,20.92,21.02,45500.0,19.1614,19.1796,19.0521,19.1432,45500.0
2011-03-11 11:00:00,21.02,21.15,21.02,21.14,125500.0,19.1432,19.2616,19.1432,19.2525,125500.0
2011-03-11 11:30:00,21.14,21.26,21.11,21.18,112800.0,19.2525,19.3618,19.2252,19.2889,112800.0
2011-03-11 12:00:00,21.18,21.22,21.1,21.18,38800.0,19.2889,19.3254,19.2161,19.2889,38800.0
2011-03-11 12:30:00,21.18,21.2,21.14,21.18,34200.0,19.2889,19.3071,19.2525,19.2889,34200.0
2011-03-11 13:00:00,21.17,21.17,21.1,21.13,53600.0,19.2798,19.2798,19.2161,19.2434,53600.0
2011-03-11 13:30:00,21.12,21.16,21.1,21.12,37900.0,19.2343,19.2707,19.2161,19.2343,37900.0
2011-03-11 14:00:00,21.12,21.18,21.12,21.18,50500.0,19.2343,19.2889,19.2343,19.2889,50500.0
2011-03-11 14:30:00,21.18,21.23,21.14,21.18,92400.0,19.2889,19.3345,19.2525,19.2889,92400.0
2011-03-11 15:00:00,21.18,21.24,21.18,21.22,88700.0,19.2889,19.3436,19.2889,19.3254,88700.0
2011-03-11 15:30:00,21.21,21.24,21.15,21.15,240000.0,19.3162,19.3436,19.2616,19.2616,240000.0
2011-03-14 09:30:00,20.75,21.08,20.7,21.04,374400.0,18.8973,19.1979,18.8518,19.1614,374400.0
2011-03-14 10:00:00,21.04,21.05,20.86,20.88,155000.0,19.1614,19.1705,18.9975,19.0157,155000.0
2011-03-14 10:30:00,20.87,20.87,20.7,20.73,179800.0,19.0066,19.0066,18.8518,18.8791,179800.0
2011-03-14 11:00:00,20.73,20.77,20.64,20.71,181500.0,18.8791,18.9155,18.7971,18.8609,181500.0
2011-03-14 11:30:00,20.7,20.71,20.5,20.51,320700.0,18.8518,18.8609,18.6696,18.6787,320700.0
2011-03-14 12:00:00,20.51,20.61,20.51,20.61,151700.0,18.6787,18.7698,18.6787,18.7698,151700.0
2011-03-14 12:30:00,20.6,20.61,20.46,20.51,183100.0,18.7607,18.7698,18.6332,18.6787,183100.0
2011-03-14 13:00:00,20.51,20.57,20.5,20.53,99800.0,18.6787,18.7334,18.6696,18.697,99800.0
2011-03-14 13:30:00,20.53,20.58,20.48,20.53,142600.0,18.697,18.7425,18.6514,18.697,142600.0
2011-03-14 14:00:00,20.52,20.63,20.49,20.63,157500.0,18.6879,18.788,18.6605,18.788,157500.0
2011-03-14 14:30:00,20.63,20.63,20.54,20.59,176700.0,18.788,18.788,18.7061,18.7516,176700.0
2011-03-14 15:00:00,20.6,20.64,20.56,20.63,284200.0,18.7607,18.7971,18.7243,18.788,284200.0
2011-03-14 15:30:00,20.64,20.71,20.6,20.65,527800.0,18.7971,18.8609,18.7607,18.8062,527800.0
2011-03-15 09:30:00,19.95,20.38,19.95,20.29,246400.0,18.1687,18.5604,18.1687,18.4784,246400.0
2011-03-15 10:00:00,20.29,20.73,20.26,20.73,231300.0,18.4784,18.8791,18.4511,18.8791,231300.0
2011-03-15 10:30:00,20.73,20.89,20.71,20.82,339400.0,18.8791,19.0248,18.8609,18.9611,339400.0
2011-03-15 11:00:00,20.81,20.81,20.64,20.74,175200.0,18.952,18.952,18.7971,18.8882,175200.0
2011-03-15 11:30:00,20.73,20.83,20.71,20.8,105900.0,18.8791,18.9702,18.8609,18.9429,105900.0
2011-03-15 12:00:00,20.81,20.83,20.75,20.81,92400.0,18.952,18.9702,18.8973,18.952,92400.0
2011-03-15 12:30:00,20.81,20.83,20.67,20.71,127000.0,18.952,18.9702,18.8245,18.8609,127000.0
2011-03-15 13:00:00,20.71,20.75,20.67,20.68,138100.0,18.8609,18.8973,18.8245,18.8336,138100.0
2011-03-15 13:30:00,20.69,20.71,20.64,20.69,112000.0,18.8427,18.8609,18.7971,18.8427,112000.0
2011-03-15 14:00:00,20.69,20.83,20.66,20.8,206900.0,18.8427,18.9702,18.8154,18.9429,206900.0
2011-03-15 14:30:00,20.8,20.86,20.76,20.81,161900.0,18.9429,18.9975,18.9064,18.952,161900.0
2011-03-15 15:00:00,20.8,21.0,20.79,20.93,433500.0,18.9429,19.125,18.9337,19.0612,433500.0
2011-03-15 15:30:00,20.93,21.01,20.86,20.88,705800.0,19.0612,19.1341,18.9975,19.0157,705800.0
2011-03-16 09:30:00,20.67,20.81,20.52,20.67,409500.0,18.8245,18.952,18.6879,18.8245,409500.0
2011-03-16 10:00:00,20.67,20.87,20.62,20.75,305400.0,18.8245,19.0066,18.7789,18.8973,305400.0
2011-03-16 10:30:00,20.75,20.86,20.67,20.68,145800.0,18.8973,18.9975,18.8245,18.8336,145800.0
2011-03-16 11:00:00,20.69,20.75,20.51,20.72,348300.0,18.8427,18.8973,18.6787,18.87,348300.0
2011-03-16 11:30:00,20.73,20.75,20.6,20.7,241900.0,18.8791,18.8973,18.7607,18.8518,241900.0
2011-03-16 12:00:00,20.71,20.73,20.5,20.6,218200.0,18.8609,18.8791,18.6696,18.7607,218200.0
2011-03-16 12:30:00,20.6,20.65,20.48,20.61,198600.0,18.7607,18.8062,18.6514,18.7698,198600.0
2011-03-16 13:00:00,20.62,20.63,20.48,20.54,160500.0,18.7789,18.788,18.6514,18.7061,160500.0
2011-03-16 13:30:00,20.53,20.55,20.41,20.41,304800.0,18.697,18.7152,18.5877,18.5877,304800.0
2011-03-16 14:00:00,20.41,20.45,20.25,20.37,354800.0,18.5877,18.6241,18.442,18.5512,354800.0
2011-03-16 14:30:00,20.38,20.61,20.38,20.54,304700.0,18.5604,18.7698,18.5604,18.7061,304700.0
2011-03-16 15:00:00,20.54,20.58,20.45,20.5,202200.0,18.7061,18.7425,18.6241,18.6696,202200.0
2011-03-16 15:30:00,20.5,20.5,20.37,20.4,738700.0,18.6696,18.6696,18.5512,18.5786,738700.0
2011-03-17 09:30:00,20.67,20.78,20.51,20.55,144500.0,18.8245,18.9246,18.6787,18.7152,144500.0
2011-03-17 10:00:00,20.57,20.62,20.5,20.6,168200.0,18.7334,18.7789,18.6696,18.7607,168200.0
2011-03-17 10:30:00,20.61,20.61,20.55,20.57,147500.0,18.7698,18.7698,18.7152,18.7334,147500.0
2011-03-17 11:00:00,20.57,20.64,20.5,20.51,209000.0,18.7334,18.7971,18.6696,18.6787,209000.0
2011-03-17 11:30:00,20.51,20.56,20.49,20.52,83100.0,18.6787,18.7243,18.6605,18.6879,83100.0
2011-03-17 12:00:00,20.51,20.62,20.51,20.61,76500.0,18.6787,18.7789,18.6787,18.7698,76500.0
2011-03-17 12:30:00,20.61,20.63,20.58,20.61,52800.0,18.7698,18.788,18.7425,18.7698,52800.0
2011-03-17 13:00:00,20.6,20.66,20.52,20.53,133500.0,18.7607,18.8154,18.6879,18.697,133500.0
2011-03-17 13:30:00,20.52,20.55,20.43,20.44,207100.0,18.6879,18.7152,18.6059,18.615,207100.0
2011-03-17 14:00:00,20.44,20.44,20.38,20.42,147200.0,18.615,18.615,18.5604,18.5968,147200.0
2011-03-17 14:30:00,20.42,20.5,20.42,20.48,120500.0,18.5968,18.6696,18.5968,18.6514,120500.0
2011-03-17 15:00:00,20.48,20.54,20.46,20.47,118000.0,18.6514,18.7061,18.6332,18.6423,118000.0
2011-03-17 15:30:00,20.47,20.51,20.42,20.48,462600.0,18.6423,18.6787,18.5968,18.6514,462600.0
2011-03-18 09:30:00,20.79,20.79,20.57,20.62,192700.0,18.9337,18.9337,18.7334,18.7789,192700.0
2011-03-18 10:00:00,20.62,20.64,20.53,20.57,73400.0,18.7789,18.7971,18.697,18.7334,73400.0
2011-03-18 10:30:00,20.57,20.75,20.57,20.68,101500.0,18.7334,18.8973,18.7334,18.8336,101500.0
2011-03-18 11:00:00,20.69,20.76,20.65,20.68,140100.0,18.8427,18.9064,18.8062,18.8336,140100.0
2011-03-18 11:30:00,20.68,20.74,20.59,20.64,103000.0,18.8336,18.8882,18.7516,18.7971,103000.0
2011-03-18 12:00:00,20.63,20.69,20.61,20.63,67600.0,18.788,18.8427,18.7698,18.788,67600.0
2011-03-18 12:30:00,20.64,20.69,20.6,20.67,87200.0,18.7971,18.8427,18.7607,18.8245,87200.0
2011-03-18 13:00:00,20.67,20.78,20.66,20.72,113900.0,18.8245,18.9246,18.8154,18.87,113900.0
2011-03-18 13:30:00,20.73,20.76,20.69,20.7,122800.0,18.8791,18.9064,18.8427,18.8518,122800.0
2011-03-18 14:00:00,20.71,20.71,20.6,20.67,101400.0,18.8609,18.8609,18.7607,18.8245,101400.0
2011-03-18 14:30:00,20.67,20.69,20.6,20.6,183700.0,18.8245,18.8427,18.7607,18.7607,183700.0
2011-03-18 15:00:00,20.6,20.67,20.58,20.64,174600.0,18.7607,18.8245,18.7425,18.7971,174600.0
2011-03-18 15:30:00,20.65,20.7,20.63,20.68,500000.0,18.8062,18.8518,18.788,18.8336,500000.0
2011-03-21 09:30:00,20.99,20.99,20.75,20.75,159100.0,19.1159,19.1159,18.8973,18.8973,159100.0
2011-03-21 10:00:00,20.73,20.82,20.62,20.71,201000.0,18.8791,18.9611,18.7789,18.8609,201000.0
2011-03-21 10:30:00,20.72,20.84,20.66,20.84,123300.0,18.87,18.9793,18.8154,18.9793,123300.0
2011-03-21 11:00:00,20.85,20.9,20.73,20.85,134200.0,18.9884,19.0339,18.8791,18.9884,134200.0
2011-03-21 11:30:00,20.85,20.89,20.81,20.84,122400.0,18.9884,19.0248,18.952,18.9793,122400.0
2011-03-21 12:00:00,20.84,20.89,20.82,20.88,49100.0,18.9793,19.0248,18.9611,19.0157,49100.0
2011-03-21 12:30:00,20.88,20.89,20.76,20.8,108900.0,19.0157,19.0248,18.9064,18.9429,108900.0
2011-03-21 13:00:00,20.8,20.84,20.75,20.76,75600.0,18.9429,18.9793,18.8973,18.9064,75600.0
2011-03-21 13:30:00,20.77,20.8,20.7,20.79,89100.0,18.9155,18.9429,18.8518,18.9337,89100.0
2011-03-21 14:00:00,20.79,20.87,20.79,20.86,78100.0,18.9337,19.0066,18.9337,18.9975,78100.0
2011-03-21 14:30:00,20.85,20.9,20.85,20.86,94200.0,18.9884,19.0339,18.9884,18.9975,94200.0
2011-03-21 15:00:00,20.87,20.89,20.86,20.88,85400.0,19.0066,19.0248,18.9975,19.0157,85400.0
2011-03-21 15:30:00,20.88,20.96,20.88,20.94,262500.0,19.0157,19.0886,19.0157,19.0704,262500.0
2011-03-22 09:30:00,20.92,20.94,20.8,20.8,146600.0,19.0521,19.0704,18.9429,18.9429,146600.0
2011-03-22 10:00:00,20.8,20.97,20.8,20.97,101800.0,18.9429,19.0977,18.9429,19.0977,101800.0
2011-03-22 10:30:00,20.97,20.97,20.77,20.77,77200.0,19.0977,19.0977,18.9155,18.9155,77200.0
2011-03-22 11:00:00,20.77,20.82,20.71,20.76,150500.0,18.9155,18.9611,18.8609,18.9064,150500.0
2011-03-22 11:30:00,20.75,20.81,20.73,20.8,101400.0,18.8973,18.952,18.8791,18.9429,101400.0
2011-03-22 12:00:00,20.8,20.8,20.76,20.78,72400.0,18.9429,18.9429,18.9064,18.9246,72400.0
2011-03-22 12:30:00,20.79,20.79,20.72,20.74,100800.0,18.9337,18.9337,18.87,18.8882,100800.0
2011-03-22 13:00:00,20.74,20.75,20.59,20.6,167600.0,18.8882,18.8973,18.7516,18.7607,167600.0
2011-03-22 13:30:00,20.6,20.6,20.52,20.56,238700.0,18.7607,18.7607,18.6879,18.7243,238700.0
2011-03-22 14:00:00,20.55,20.59,20.47,20.5,221300.0,18.7152,18.7516,18.6423,18.6696,221300.0
2011-03-22 14:30:00,20.49,20.5,20.45,20.47,166600.0,18.6605,18.6696,18.6241,18.6423,166600.0
2011-03-22 15:00:00,20.48,20.5,20.46,20.5,186600.0,18.6514,18.6696,18.6332,18.6696,186600.0
2011-03-22 15:30:00,20.49,20.53,20.48,20.48,630000.0,18.6605,18.697,18.6514,18.6514,630000.0
2011-03-23 09:30:00,20.5,20.6,20.25,20.27,241000.0,18.6696,18.7607,18.442,18.4602,241000.0
2011-03-23 10:00:00,20.27,20.31,20.07,20.29,421100.0,18.4602,18.4966,18.278,18.4784,421100.0
2011-03-23 10:30:00,20.29,20.31,20.13,20.19,220100.0,18.4784,18.4966,18.3327,18.3873,220100.0
2011-03-23 11:00:00,20.19,20.25,20.15,20.16,251000.0,18.3873,18.442,18.3509,18.36,251000.0
2011-03-23 11:30:00,20.16,20.22,20.1,20.15,300500.0,18.36,18.4146,18.3054,18.3509,300500.0
2011-03-23 12:00:00,20.17,20.25,20.16,20.23,119300.0,18.3691,18.442,18.36,18.4237,119300.0
2011-03-23 12:30:00,20.24,20.28,20.21,20.22,143000.0,18.4329,18.4693,18.4055,18.4146,143000.0
2011-03-23 13:00:00,20.21,20.21,20.14,20.16,98500.0,18.4055,18.4055,18.3418,18.36,98500.0
2011-03-23 13:30:00,20.16,20.23,20.14,20.22,190700.0,18.36,18.4237,18.3418,18.4146,190700.0
2011-03-23 14:00:00,20.22,20.26,20.2,20.21,137600.0,18.4146,18.4511,18.3964,18.4055,137600.0
2011-03-23 14:30:00,20.21,20.33,20.2,20.33,206500.0,18.4055,18.5148,18.3964,18.5148,206500.0
2011-03-23 15:00:00,20.33,20.35,20.27,20.35,253300.0,18.5148,18.533,18.4602,18.533,253300.0
2011-03-23 15:30:00,20.35,20.35,20.27,20.27,436700.0,18.533,18.533,18.4602,18.4602,436700.0
2011-03-24 09:30:00,20.35,20.35,20.12,20.14,168900.0,18.533,18.533,18.3236,18.3418,168900.0
2011-03-24 10:00:00,20.13,20.17,19.99,20.1,212000.0,18.3327,18.3691,18.2052,18.3054,212000.0
2011-03-24 10:30:00,20.09,20.2,20.07,20.2,150100.0,18.2962,18.3964,18.278,18.3964,150100.0
2011-03-24 11:00:00,20.21,20.3,20.21,20.21,177800.0,18.4055,18.4875,18.4055,18.4055,177800.0
2011-03-24 11:30:00,20.22,20.22,20.14,20.15,121100.0,18.4146,18.4146,18.3418,18.3509,121100.0
2011-03-24 12:00:00,20.15,20.33,20.15,20.31,111700.0,18.3509,18.5148,18.3509,18.4966,111700.0
2011-03-24 12:30:00,20.32,20.32,20.19,20.24,135000.0,18.5057,18.5057,18.3873,18.4329,135000.0
2011-03-24 13:00:00,20.23,20.23,20.17,20.2,116100.0,18.4237,18.4237,18.3691,18.3964,116100.0
2011-03-24 13:30:00,20.2,20.2,20.11,20.16,140500.0,18.3964,18.3964,18.3145,18.36,140500.0
2011-03-24 14:00:00,20.16,20.2,20.15,20.18,81600.0,18.36,18.3964,18.3509,18.3782,81600.0
2011-03-24 14:30:00,20.17,20.25,20.16,20.21,203800.0,18.3691,18.442,18.36,18.4055,203800.0
2011-03-24 15:00:00,20.21,20.28,20.18,20.27,115500.0,18.4055,18.4693,18.3782,18.4602,115500.0
2011-03-24 15:30:00,20.26,20.27,20.21,20.23,282300.0,18.4511,18.4602,18.4055,18.4237,282300.0
2011-03-25 09:30:00,20.26,20.36,20.18,20.27,150800.0,18.4511,18.5421,18.3782,18.4602,150800.0
2011-03-25 10:00:00,20.28,20.47,20.26,20.47,152100.0,18.4693,18.6423,18.4511,18.6423,152100.0
2011-03-25 10:30:00,20.47,20.64,20.45,20.63,245200.0,18.6423,18.7971,18.6241,18.788,245200.0
2011-03-25 11:00:00,20.64,20.65,20.5,20.51,76700.0,18.7971,18.8062,18.6696,18.6787,76700.0
2011-03-25 11:30:00,20.52,20.61,20.5,20.6,103400.0,18.6879,18.7698,18.6696,18.7607,103400.0
2011-03-25 12:00:00,20.6,20.68,20.57,20.64,35100.0,18.7607,18.8336,18.7334,18.7971,35100.0
2011-03-25 12:30:00,20.65,20.68,20.6,20.68,52000.0,18.8062,18.8336,18.7607,18.8336,52000.0
2011-03-25 13:00:00,20.68,20.75,20.68,20.7,141100.0,18.8336,18.8973,18.8336,18.8518,141100.0
2011-03-25 13:30:00,20.7,20.7,20.6,20.63,51300.0,18.8518,18.8518,18.7607,18.788,51300.0
2011-03-25 14:00:00,20.63,20.66,20.6,20.62,40300.0,18.788,18.8154,18.7607,18.7789,40300.0
2011-03-25 14:30:00,20.62,20.62,20.5,20.55,87100.0,18.7789,18.7789,18.6696,18.7152,87100.0
2011-03-25 15:00:00,20.55,20.57,20.52,20.55,67900.0,18.7152,18.7334,18.6879,18.7152,67900.0
2011-03-25 15:30:00,20.55,20.59,20.51,20.54,233800.0,18.7152,18.7516,18.6787,18.7061,233800.0
2011-03-28 09:30:00,20.49,20.61,20.44,20.53,93000.0,18.6605,18.7698,18.615,18.697,93000.0
2011-03-28 10:00:00,20.54,20.76,20.54,20.75,181800.0,18.7061,18.9064,18.7061,18.8973,181800.0
2011-03-28 10:30:00,20.75,20.77,20.54,20.56,93600.0,18.8973,18.9155,18.7061,18.7243,93600.0
2011-03-28 11:00:00,20.56,20.61,20.48,20.61,46900.0,18.7243,18.7698,18.6514,18.7698,46900.0
2011-03-28 11:30:00,20.61,20.66,20.56,20.66,122600.0,18.7698,18.8154,18.7243,18.8154,122600.0
2011-03-28 12:00:00,20.66,20.76,20.66,20.72,81900.0,18.8154,18.9064,18.8154,18.87,81900.0
2011-03-28 12:30:00,20.72,20.78,20.7,20.71,64600.0,18.87,18.9246,18.8518,18.8609,64600.0
2011-03-28 13:00:00,20.7,20.73,20.69,20.69,62500.0,18.8518,18.8791,18.8427,18.8427,62500.0
2011-03-28 13:30:00,20.7,20.72,20.67,20.69,70500.0,18.8518,18.87,18.8245,18.8427,70500.0
2011-03-28 14:00:00,20.69,20.7,20.63,20.65,70900.0,18.8427,18.8518,18.788,18.8062,70900.0
2011-03-28 14:30:00,20.65,20.69,20.6,20.63,123300.0,18.8062,18.8427,18.7607,18.788,123300.0
2011-03-28 15:00:00,20.63,20.64,20.55,20.56,102000.0,18.788,18.7971,18.7152,18.7243,102000.0
2011-03-28 15:30:00,20.56,20.59,20.48,20.49,280300.0,18.7243,18.7516,18.6514,18.6605,280300.0
2011-03-29 09:30:00,20.38,20.45,20.27,20.44,240500.0,18.5604,18.6241,18.4602,18.615,240500.0
2011-03-29 10:00:00,20.44,20.47,20.31,20.32,145600.0,18.615,18.6423,18.4966,18.5057,145600.0
2011-03-29 10:30:00,20.32,20.43,20.32,20.41,83400.0,18.5057,18.6059,18.5057,18.5877,83400.0
2011-03-29 11:00:00,20.4,20.56,20.37,20.46,151100.0,18.5786,18.7243,18.5512,18.6332,151100.0
2011-03-29 11:30:00,20.46,20.48,20.38,20.4,67700.0,18.6332,18.6514,18.5604,18.5786,67700.0
2011-03-29 12:00:00,20.41,20.42,20.35,20.35,90300.0,18.5877,18.5968,18.533,18.533,90300.0
2011-03-29 12:30:00,20.35,20.38,20.28,20.34,105700.0,18.533,18.5604,18.4693,18.5239,105700.0
2011-03-29 13:00:00,20.34,20.35,20.24,20.25,98700.0,18.5239,18.533,18.4329,18.442,98700.0
2011-03-29 13:30:00,20.25,20.28,20.23,20.27,84000.0,18.442,18.4693,18.4237,18.4602,84000.0
2011-03-29 14:00:00,20.27,20.35,20.25,20.3,121900.0,18.4602,18.533,18.442,18.4875,121900.0
2011-03-29 14:30:00,20.31,20.39,20.3,20.39,77400.0,18.4966,18.5695,18.4875,18.5695,77400.0
2011-03-29 15:00:00,20.39,20.44,20.37,20.43,122000.0,18.5695,18.615,18.5512,18.6059,122000.0
2011-03-29 15:30:00,20.44,20.46,20.38,20.43,267100.0,18.615,18.6332,18.5604,18.6059,267100.0
2011-03-30 09:30:00,20.57,20.57,20.25,20.35,163400.0,18.7334,18.7334,18.442,18.533,163400.0
2011-03-30 10:00:00,20.35,20.37,20.22,20.22,96900.0,18.533,18.5512,18.4146,18.4146,96900.0
2011-03-30 10:30:00,20.22,20.4,20.22,20.35,83800.0,18.4146,18.5786,18.4146,18.533,83800.0
2011-03-30 11:00:00,20.35,20.35,20.2,20.29,124400.0,18.533,18.533,18.3964,18.4784,124400.0
2011-03-30 11:30:00,20.28,20.35,20.2,20.2,90900.0,18.4693,18.533,18.3964,18.3964,90900.0
2011-03-30 12:00:00,20.2,20.21,20.14,20.19,84000.0,18.3964,18.4055,18.3418,18.3873,84000.0
2011-03-30 12:30:00,20.19,20.23,20.17,20.19,64700.0,18.3873,18.4237,18.3691,18.3873,64700.0
2011-03-30 13:00:00,20.19,20.26,20.17,20.25,73300.0,18.3873,18.4511,18.3691,18.442,73300.0
2011-03-30 13:30:00,20.25,20.29,20.21,20.27,138100.0,18.442,18.4784,18.4055,18.4602,138100.0
2011-03-30 14:00:00,20.27,20.34,20.27,20.28,140900.0,18.4602,18.5239,18.4602,18.4693,140900.0
2011-03-30 14:30:00,20.29,20.29,20.23,20.26,153200.0,18.4784,18.4784,18.4237,18.4511,153200.0
2011-03-30 15:00:00,20.25,20.26,20.23,20.24,112500.0,18.442,18.4511,18.4237,18.4329,112500.0
2011-03-30 15:30:00,20.23,20.23,20.13,20.16,467500.0,18.4237,18.4237,18.3327,18.36,467500.0
2011-03-31 09:30:00,20.13,20.25,20.01,20.04,143300.0,18.3327,18.442,18.2234,18.2507,143300.0
2011-03-31 10:00:00,20.03,20.05,19.84,19.93,342100.0,18.2416,18.2598,18.0686,18.1505,342100.0
2011-03-31 10:30:00,19.93,20.0,19.91,19.92,94000.0,18.1505,18.2143,18.1323,18.1414,94000.0
2011-03-31 11:00:00,19.91,19.95,19.88,19.91,83700.0,18.1323,18.1687,18.105,18.1323,83700.0
2011-03-31 11:30:00,19.91,19.97,19.9,19.95,83500.0,18.1323,18.187,18.1232,18.1687,83500.0
2011-03-31 12:00:00,19.96,19.98,19.94,19.97,43600.0,18.1779,18.1961,18.1596,18.187,43600.0
2011-03-31 12:30:00,19.98,20.02,19.96,20.01,99300.0,18.1961,18.2325,18.1779,18.2234,99300.0
2011-03-31 13:00:00,20.01,20.02,19.94,19.95,81100.0,18.2234,18.2325,18.1596,18.1687,81100.0
2011-03-31 13:30:00,19.94,19.95,19.9,19.9,63300.0,18.1596,18.1687,18.1232,18.1232,63300.0
2011-03-31 14:00:00,19.9,19.91,19.88,19.89,117800.0,18.1232,18.1323,18.105,18.1141,117800.0
2011-03-31 14:30:00,19.88,19.9,19.86,19.86,168600.0,18.105,18.1232,18.0868,18.0868,168600.0
2011-03-31 15:00:00,19.86,19.87,19.78,19.8,180900.0,18.0868,18.0959,18.0139,18.0321,180900.0
2011-03-31 15:30:00,19.8,19.8,19.75,19.76,621900.0,18.0321,18.0321,17.9866,17.9957,621900.0
2011-04-01 09:30:00,19.85,19.95,19.82,19.89,179900.0,18.0777,18.1687,18.0504,18.1141,179900.0
2011-04-01 10:00:00,19.88,19.91,19.85,19.87,318700.0,18.105,18.1323,18.0777,18.0959,318700.0
2011-04-01 10:30:00,19.88,19.93,19.85,19.87,106100.0,18.105,18.1505,18.0777,18.0959,106100.0
2011-04-01 11:00:00,19.87,19.88,19.81,19.83,95700.0,18.0959,18.105,18.0412,18.0595,95700.0
2011-04-01 11:30:00,19.83,19.88,19.81,19.86,245200.0,18.0595,18.105,18.0412,18.0868,245200.0
2011-04-01 12:00:00,19.85,19.91,19.84,19.89,80600.0,18.0777,18.1323,18.0686,18.1141,80600.0
2011-04-01 12:30:00,19.89,19.89,19.8,19.83,83900.0,18.1141,18.1141,18.0321,18.0595,83900.0
2011-04-01 13:00:00,19.83,19.83,19.75,19.77,99000.0,18.0595,18.0595,17.9866,18.0048,99000.0
2011-04-01 13:30:00,19.76,19.77,19.72,19.76,157900.0,17.9957,18.0048,17.9593,17.9957,157900.0
2011-04-01 14:00:00,19.76,19.78,19.74,19.75,234800.0,17.9957,18.0139,17.9775,17.9866,234800.0
2011-04-01 14:30:00,19.76,19.77,19.73,19.74,168400.0,17.9957,18.0048,17.9684,17.9775,168400.0
2011-04-01 15:00:00,19.75,19.75,19.7,19.75,210400.0,17.9866,17.9866,17.9411,17.9866,210400.0
2011-04-01 15:30:00,19.75,19.77,19.71,19.74,584000.0,17.9866,18.0048,17.9502,17.9775,584000.0
2011-04-04 09:30:00,19.75,19.76,19.65,19.69,132500.0,17.9866,17.9957,17.8955,17.932,132500.0
2011-04-04 10:00:00,19.68,19.7,19.62,19.62,90500.0,17.9229,17.9411,17.8682,17.8682,90500.0
2011-04-04 10:30:00,19.63,19.71,19.62,19.7,196300.0,17.8773,17.9502,17.8682,17.9411,196300.0
2011-04-04 11:00:00,19.7,19.76,19.69,19.75,193600.0,17.9411,17.9957,17.932,17.9866,193600.0
2011-04-04 11:30:00,19.74,19.79,19.68,19.68,159100.0,17.9775,18.023,17.9229,17.9229,159100.0
2011-04-04 12:00:00,19.68,19.69,19.6,19.63,72700.0,17.9229,17.932,17.85,17.8773,72700.0
2011-04-04 12:30:00,19.63,19.64,19.59,19.64,58500.0,17.8773,17.8864,17.8409,17.8864,58500.0
2011-04-04 13:00:00,19.64,19.64,19.62,19.63,26400.0,17.8864,17.8864,17.8682,17.8773,26400.0
2011-04-04 13:30:00,19.63,19.64,19.52,19.6,102900.0,17.8773,17.8864,17.7771,17.85,102900.0
2011-04-04 14:00:00,19.6,19.66,19.57,19.63,119700.0,17.85,17.9046,17.8227,17.8773,119700.0
2011-04-04 14:30:00,19.63,19.69,19.63,19.65,87100.0,17.8773,17.932,17.8773,17.8955,87100.0
2011-04-04 15:00:00,19.65,19.71,19.61,19.7,128900.0,17.8955,17.9502,17.8591,17.9411,128900.0
2011-04-04 15:30:00,19.7,19.73,19.61,19.65,513300.0,17.9411,17.9684,17.8591,17.8955,513300.0
2011-04-05 09:30:00,19.23,19.61,19.08,19.57,669000.0,17.513,17.8591,17.3764,17.8227,669000.0
2011-04-05 10:00:00,19.56,19.76,19.51,19.7,286400.0,17.8136,17.9957,17.768,17.9411,286400.0
2011-04-05 10:30:00,19.7,19.76,19.63,19.72,184600.0,17.9411,17.9957,17.8773,17.9593,184600.0
2011-04-05 11:00:00,19.71,19.92,19.7,19.81,171600.0,17.9502,18.1414,17.9411,18.0412,171600.0
2011-04-05 11:30:00,19.81,20.08,19.76,20.07,299500.0,18.0412,18.2871,17.9957,18.278,299500.0
2011-04-05 12:00:00,20.07,20.09,19.97,20.01,162400.0,18.278,18.2962,18.187,18.2234,162400.0
2011-04-05 12:30:00,20.01,20.09,19.98,20.07,262000.0,18.2234,18.2962,18.1961,18.278,262000.0
2011-04-05 13:00:00,20.07,20.09,20.02,20.05,159000.0,18.278,18.2962,18.2325,18.2598,159000.0
2011-04-05 13:30:00,20.05,20.05,19.94,19.95,107900.0,18.2598,18.2598,18.1596,18.1687,107900.0
2011-04-05 14:00:00,19.95,19.96,19.86,19.88,88100.0,18.1687,18.1779,18.0868,18.105,88100.0
2011-04-05 14:30:00,19.89,19.89,19.83,19.87,113000.0,18.1141,18.1141,18.0595,18.0959,113000.0
2011-04-05 15:00:00,19.86,19.86,19.81,19.81,122900.0,18.0868,18.0868,18.0412,18.0412,122900.0
2011-04-05 15:30:00,19.81,19.83,19.78,19.82,265900.0,18.0412,18.0595,18.0139,18.0504,265900.0
2011-04-06 09:30:00,19.9,19.96,19.66,19.72,209300.0,18.1232,18.1779,17.9046,17.9593,209300.0
2011-04-06 10:00:00,19.71,19.81,19.67,19.81,206900.0,17.9502,18.0412,17.9137,18.0412,206900.0
2011-04-06 10:30:00,19.81,19.96,19.8,19.96,192100.0,18.0412,18.1779,18.0321,18.1779,192100.0
2011-04-06 11:00:00,19.96,19.98,19.83,19.84,160300.0,18.1779,18.1961,18.0595,18.0686,160300.0
2011-04-06 11:30:00,19.84,19.84,19.7,19.7,83800.0,18.0686,18.0686,17.9411,17.9411,83800.0
2011-04-06 12:00:00,19.7,19.77,19.68,19.77,109700.0,17.9411,18.0048,17.9229,18.0048,109700.0
2011-04-06 12:30:00,19.77,19.82,19.73,19.8,120100.0,18.0048,18.0504,17.9684,18.0321,120100.0
2011-04-06 13:00:00,19.79,19.9,19.79,19.9,130900.0,18.023,18.1232,18.023,18.1232,130900.0
2011-04-06 13:30:00,19.9,19.9,19.86,19.88,78900.0,18.1232,18.1232,18.0868,18.105,78900.0
2011-04-06 14:00:00,19.88,19.97,19.87,19.95,170600.0,18.105,18.187,18.0959,18.1687,170600.0
2011-04-06 14:30:00,19.95,20.05,19.95,20.05,177900.0,18.1687,18.2598,18.1687,18.2598,177900.0
2011-04-06 15:00:00,20.05,20.07,20.02,20.02,272700.0,18.2598,18.278,18.2325,18.2325,272700.0
2011-04-06 15:30:00,20.03,20.06,20.02,20.03,449700.0,18.2416,18.2689,18.2325,18.2416,449700.0
2011-04-07 09:30:00,20.0,20.25,20.0,20.24,183800.0,18.2143,18.442,18.2143,18.4329,183800.0
2011-04-07 10:00:00,20.25,20.25,20.15,20.18,154600.0,18.442,18.442,18.3509,18.3782,154600.0
2011-04-07 10:30:00,20.19,20.27,20.07,20.22,182300.0,18.3873,18.4602,18.278,18.4146,182300.0
2011-04-07 11:00:00,20.22,20.23,20.05,20.05,105900.0,18.4146,18.4237,18.2598,18.2598,105900.0
2011-04-07 11:30:00,20.05,20.13,19.99,20.13,95700.0,18.2598,18.3327,18.2052,18.3327,95700.0
2011-04-07 12:00:00,20.13,20.19,20.1,20.18,85800.0,18.3327,18.3873,18.3054,18.3782,85800.0
2011-04-07 12:30:00,20.18,20.26,20.16,20.19,67300.0,18.3782,18.4511,18.36,18.3873,67300.0
2011-04-07 13:00:00,20.19,20.19,20.1,20.11,65400.0,18.3873,18.3873,18.3054,18.3145,65400.0
2011-04-07 13:30:00,20.11,20.12,20.01,20.04,88400.0,18.3145,18.3236,18.2234,18.2507,88400.0
2011-04-07 14:00:00,20.05,20.08,20.02,20.02,94000.0,18.2598,18.2871,18.2325,18.2325,94000.0
2011-04-07 14:30:00,20.03,20.07,20.01,20.05,129600.0,18.2416,18.278,18.2234,18.2598,129600.0
2011-04-07 15:00:00,20.04,20.04,19.93,19.96,174900.0,18.2507,18.2507,18.1505,18.1779,174900.0
2011-04-07 15:30:00,19.96,19.99,19.92,19.97,460800.0,18.1779,18.2052,18.1414,18.187,460800.0
2011-04-08 09:30:00,20.0,20.15,20.0,20.12,117200.0,18.2143,18.3509,18.2143,18.3236,117200.0
2011-04-08 10:00:00,20.13,20.17,20.05,20.08,119200.0,18.3327,18.3691,18.2598,18.2871,119200.0
2011-04-08 10:30:00,20.08,20.37,20.07,20.32,448700.0,18.2871,18.5512,18.278,18.5057,448700.0
2011-04-08 11:00:00,20.32,20.33,20.19,20.3,168500.0,18.5057,18.5148,18.3873,18.4875,168500.0
2011-04-08 11:30:00,20.29,20.36,20.26,20.29,200200.0,18.4784,18.5421,18.4511,18.4784,200200.0
2011-04-08 12:00:00,20.29,20.37,20.28,20.36,123300.0,18.4784,18.5512,18.4693,18.5421,123300.0
2011-04-08 12:30:00,20.35,20.36,20.27,20.29,120300.0,18.533,18.5421,18.4602,18.4784,120300.0
2011-04-08 13:00:00,20.29,20.32,20.29,20.31,214500.0,18.4784,18.5057,18.4784,18.4966,214500.0
2011-04-08 13:30:00,20.3,20.32,20.25,20.26,88700.0,18.4875,18.5057,18.442,18.4511,88700.0
2011-04-08 14:00:00,20.25,20.26,20.2,20.2,116500.0,18.442,18.4511,18.3964,18.3964,116500.0
2011-04-08 14:30:00,20.21,20.24,20.19,20.22,281200.0,18.4055,18.4329,18.3873,18.4146,281200.0
2011-04-08 15:00:00,20.22,20.27,20.22,20.25,269900.0,18.4146,18.4602,18.4146,18.442,269900.0
2011-04-08 15:30:00,20.25,20.31,20.23,20.25,610900.0,18.442,18.4966,18.4237,18.442,610900.0
2011-04-11 09:30:00,20.29,20.46,20.17,20.41,292200.0,18.4784,18.6332,18.3691,18.5877,292200.0
2011-04-11 10:00:00,20.4,20.42,20.27,20.31,156600.0,18.5786,18.5968,18.4602,18.4966,156600.0
2011-04-11 10:30:00,20.31,20.38,20.28,20.38,63600.0,18.4966,18.5604,18.4693,18.5604,63600.0
2011-04-11 11:00:00,20.37,20.4,20.29,20.3,99800.0,18.5512,18.5786,18.4784,18.4875,99800.0
2011-04-11 11:30:00,20.3,20.32,20.28,20.3,67800.0,18.4875,18.5057,18.4693,18.4875,67800.0
2011-04-11 12:00:00,20.29,20.35,20.28,20.35,104500.0,18.4784,18.533,18.4693,18.533,104500.0
2011-04-11 12:30:00,20.34,20.35,20.28,20.32,160200.0,18.5239,18.533,18.4693,18.5057,160200.0
2011-04-11 13:00:00,20.3,20.39,20.3,20.35,98800.0,18.4875,18.5695,18.4875,18.533,98800.0
2011-04-11 13:30:00,20.34,20.36,20.31,20.35,112600.0,18.5239,18.5421,18.4966,18.533,112600.0
2011-04-11 14:00:00,20.35,20.47,20.33,20.45,227000.0,18.533,18.6423,18.5148,18.6241,227000.0
2011-04-11 14:30:00,20.45,20.53,20.36,20.37,238300.0,18.6241,18.697,18.5421,18.5512,238300.0
2011-04-11 15:00:00,20.37,20.38,20.26,20.29,491300.0,18.5512,18.5604,18.4511,18.4784,491300.0
2011-04-11 15:30:00,20.29,20.42,20.29,20.4,604300.0,18.4784,18.5968,18.4784,18.5786,604300.0
2011-04-12 09:30:00,20.28,20.49,20.21,20.41,231000.0,18.4693,18.6605,18.4055,18.5877,231000.0
2011-04-12 10:00:00,20.4,20.45,20.33,20.44,165400.0,18.5786,18.6241,18.5148,18.615,165400.0
2011-04-12 10:30:00,20.42,20.44,20.28,20.29,126100.0,18.5968,18.615,18.4693,18.4784,126100.0
2011-04-12 11:00:00,20.29,20.41,20.29,20.41,119200.0,18.4784,18.5877,18.4784,18.5877,119200.0
2011-04-12 11:30:00,20.42,20.45,20.26,20.28,327700.0,18.5968,18.6241,18.4511,18.4693,327700.0
2011-04-12 12:00:00,20.28,20.28,20.22,20.24,76200.0,18.4693,18.4693,18.4146,18.4329,76200.0
2011-04-12 12:30:00,20.24,20.29,20.22,20.24,88700.0,18.4329,18.4784,18.4146,18.4329,88700.0
2011-04-12 13:00:00,20.24,20.26,20.19,20.22,76800.0,18.4329,18.4511,18.3873,18.4146,76800.0
2011-04-12 13:30:00,20.23,20.26,20.21,20.22,67600.0,18.4237,18.4511,18.4055,18.4146,67600.0
2011-04-12 14:00:00,20.23,20.29,20.2,20.2,90300.0,18.4237,18.4784,18.3964,18.3964,90300.0
2011-04-12 14:30:00,20.2,20.28,20.18,20.19,125000.0,18.3964,18.4693,18.3782,18.3873,125000.0
2011-04-12 15:00:00,20.2,20.2,20.13,20.14,106800.0,18.3964,18.3964,18.3327,18.3418,106800.0
2011-04-12 15:30:00,20.14,20.26,20.12,20.23,379100.0,18.3418,18.4511,18.3236,18.4237,379100.0
2011-04-13 09:30:00,20.29,20.37,20.08,20.09,141200.0,18.4784,18.5512,18.2871,18.2962,141200.0
2011-04-13 10:00:00,20.08,20.1,19.94,20.09,210600.0,18.2871,18.3054,18.1596,18.2962,210600.0
2011-04-13 10:30:00,20.08,20.16,20.01,20.14,91700.0,18.2871,18.36,18.2234,18.3418,91700.0
2011-04-13 11:00:00,20.14,20.14,20.01,20.01,106800.0,18.3418,18.3418,18.2234,18.2234,106800.0
2011-04-13 11:30:00,20.01,20.04,19.91,19.99,138000.0,18.2234,18.2507,18.1323,18.2052,138000.0
2011-04-13 12:00:00,19.98,20.0,19.9,19.9,117200.0,18.1961,18.2143,18.1232,18.1232,117200.0
2011-04-13 12:30:00,19.9,19.95,19.83,19.94,143800.0,18.1232,18.1687,18.0595,18.1596,143800.0
2011-04-13 13:00:00,19.94,20.0,19.91,19.91,134500.0,18.1596,18.2143,18.1323,18.1323,134500.0
2011-04-13 13:30:00,19.92,19.93,19.86,19.9,105600.0,18.1414,18.1505,18.0868,18.1232,105600.0
2011-04-13 14:00:00,19.91,20.0,19.88,19.99,166500.0,18.1323,18.2143,18.105,18.2052,166500.0
2011-04-13 14:30:00,19.98,20.05,19.94,20.04,233100.0,18.1961,18.2598,18.1596,18.2507,233100.0
2011-04-13 15:00:00,20.05,20.15,20.04,20.14,219100.0,18.2598,18.3509,18.2507,18.3418,219100.0
2011-04-13 15:30:00,20.13,20.17,20.11,20.15,341400.0,18.3327,18.3691,18.3145,18.3509,341400.0
2011-04-14 09:30:00,19.98,20.02,19.88,19.97,163500.0,18.1961,18.2325,18.105,18.187,163500.0
2011-04-14 10:00:00,19.97,20.05,19.92,20.02,240500.0,18.187,18.2598,18.1414,18.2325,240500.0
2011-04-14 10:30:00,20.02,20.07,19.98,20.01,106300.0,18.2325,18.278,18.1961,18.2234,106300.0
2011-04-14 11:00:00,20.01,20.04,19.92,19.95,136300.0,18.2234,18.2507,18.1414,18.1687,136300.0
2011-04-14 11:30:00,19.96,20.0,19.9,19.99,71100.0,18.1779,18.2143,18.1232,18.2052,71100.0
2011-04-14 12:00:00,19.98,20.07,19.98,20.07,58700.0,18.1961,18.278,18.1961,18.278,58700.0
2011-04-14 12:30:00,20.07,20.09,20.03,20.07,64500.0,18.278,18.2962,18.2416,18.278,64500.0
2011-04-14 13:00:00,20.07,20.08,20.01,20.05,40800.0,18.278,18.2871,18.2234,18.2598,40800.0
2011-04-14 13:30:00,20.06,20.06,19.99,20.01,122600.0,18.2689,18.2689,18.2052,18.2234,122600.0
2011-04-14 14:00:00,20.0,20.01,19.97,19.98,89400.0,18.2143,18.2234,18.187,18.1961,89400.0
2011-04-14 14:30:00,19.98,20.05,19.98,20.0,82800.0,18.1961,18.2598,18.1961,18.2143,82800.0
2011-04-14 15:00:00,20.01,20.03,19.99,20.0,184800.0,18.2234,18.2416,18.2052,18.2143,184800.0
2011-04-14 15:30:00,20.0,20.0,19.94,19.94,289300.0,18.2143,18.2143,18.1596,18.1596,289300.0
2011-04-15 09:30:00,19.98,20.09,19.96,20.03,126200.0,18.1961,18.2962,18.1779,18.2416,126200.0
2011-04-15 10:00:00,20.03,20.14,19.96,20.09,166100.0,18.2416,18.3418,18.1779,18.2962,166100.0
2011-04-15 10:30:00,20.09,20.13,20.02,20.09,71200.0,18.2962,18.3327,18.2325,18.2962,71200.0
2011-04-15 11:00:00,20.09,20.15,20.03,20.14,67800.0,18.2962,18.3509,18.2416,18.3418,67800.0
2011-04-15 11:30:00,20.14,20.15,20.1,20.12,41000.0,18.3418,18.3509,18.3054,18.3236,41000.0
2011-04-15 12:00:00,20.13,20.17,20.12,20.13,47000.0,18.3327,18.3691,18.3236,18.3327,47000.0
2011-04-15 12:30:00,20.13,20.17,20.1,20.12,71100.0,18.3327,18.3691,18.3054,18.3236,71100.0
2011-04-15 13:00:00,20.11,20.12,20.01,20.02,108900.0,18.3145,18.3236,18.2234,18.2325,108900.0
2011-04-15 13:30:00,20.01,20.05,20.0,20.04,45600.0,18.2234,18.2598,18.2143,18.2507,45600.0
2011-04-15 14:00:00,20.04,20.05,20.02,20.04,58600.0,18.2507,18.2598,18.2325,18.2507,58600.0
2011-04-15 14:30:00,20.05,20.17,20.04,20.17,90500.0,18.2598,18.3691,18.2507,18.3691,90500.0
2011-04-15 15:00:00,20.17,20.2,20.1,20.14,166100.0,18.3691,18.3964,18.3054,18.3418,166100.0
2011-04-15 15:30:00,20.14,20.15,20.05,20.12,381700.0,18.3418,18.3509,18.2598,18.3236,381700.0
2011-04-18 09:30:00,19.89,20.12,19.85,20.1,289300.0,18.1141,18.3236,18.0777,18.3054,289300.0
2011-04-18 10:00:00,20.1,20.2,19.97,20.19,356700.0,18.3054,18.3964,18.187,18.3873,356700.0
2011-04-18 10:30:00,20.19,20.34,20.19,20.2,350700.0,18.3873,18.5239,18.3873,18.3964,350700.0
2011-04-18 11:00:00,20.19,20.21,20.06,20.18,177700.0,18.3873,18.4055,18.2689,18.3782,177700.0
2011-04-18 11:30:00,20.18,20.22,20.1,20.17,159900.0,18.3782,18.4146,18.3054,18.3691,159900.0
2011-04-18 12:00:00,20.17,20.3,20.16,20.29,140700.0,18.3691,18.4875,18.36,18.4784,140700.0
2011-04-18 12:30:00,20.28,20.33,20.22,20.26,141800.0,18.4693,18.5148,18.4146,18.4511,141800.0
2011-04-18 13:00:00,20.27,20.35,20.25,20.35,147800.0,18.4602,18.533,18.442,18.533,147800.0
2011-04-18 13:30:00,20.34,20.54,20.34,20.5,333200.0,18.5239,18.7061,18.5239,18.6696,333200.0
2011-04-18 14:00:00,20.5,20.51,20.45,20.46,177800.0,18.6696,18.6787,18.6241,18.6332,177800.0
2011-04-18 14:30:00,20.46,20.54,20.46,20.5,198200.0,18.6332,18.7061,18.6332,18.6696,198200.0
2011-04-18 15:00:00,20.5,20.61,20.46,20.55,335800.0,18.6696,18.7698,18.6332,18.7152,335800.0
2011-04-18 15:30:00,20.55,20.58,20.52,20.58,449500.0,18.7152,18.7425,18.6879,18.7425,449500.0
2011-04-19 09:30:00,20.82,20.85,20.59,20.79,306500.0,18.9611,18.9884,18.7516,18.9337,306500.0
2011-04-19 10:00:00,20.8,20.89,20.76,20.83,261900.0,18.9429,19.0248,18.9064,18.9702,261900.0
2011-04-19 10:30:00,20.83,20.97,20.75,20.75,272200.0,18.9702,19.0977,18.8973,18.8973,272200.0
2011-04-19 11:00:00,20.75,20.81,20.67,20.68,101400.0,18.8973,18.952,18.8245,18.8336,101400.0
2011-04-19 11:30:00,20.68,20.77,20.65,20.66,92500.0,18.8336,18.9155,18.8062,18.8154,92500.0
2011-04-19 12:00:00,20.65,20.68,20.55,20.58,126300.0,18.8062,18.8336,18.7152,18.7425,126300.0
2011-04-19 12:30:00,20.58,20.68,20.56,20.67,59700.0,18.7425,18.8336,18.7243,18.8245,59700.0
2011-04-19 13:00:00,20.68,20.73,20.66,20.66,67800.0,18.8336,18.8791,18.8154,18.8154,67800.0
2011-04-19 13:30:00,20.66,20.78,20.66,20.72,71600.0,18.8154,18.9246,18.8154,18.87,71600.0
2011-04-19 14:00:00,20.72,20.79,20.68,20.73,94500.0,18.87,18.9337,18.8336,18.8791,94500.0
2011-04-19 14:30:00,20.72,20.75,20.67,20.68,94100.0,18.87,18.8973,18.8245,18.8336,94100.0
2011-04-19 15:00:00,20.68,20.71,20.68,20.68,80900.0,18.8336,18.8609,18.8336,18.8336,80900.0
2011-04-19 15:30:00,20.68,20.75,20.66,20.74,253200.0,18.8336,18.8973,18.8154,18.8882,253200.0
2011-04-20 09:30:00,20.95,21.03,20.75,20.9,146300.0,19.0795,19.1523,18.8973,19.0339,146300.0
2011-04-20 10:00:00,20.9,21.1,20.9,21.1,251500.0,19.0339,19.2161,19.0339,19.2161,251500.0
2011-04-20 10:30:00,21.1,21.15,21.04,21.05,151100.0,19.2161,19.2616,19.1614,19.1705,151100.0
2011-04-20 11:00:00,21.06,21.07,20.95,21.02,128600.0,19.1796,19.1887,19.0795,19.1432,128600.0
2011-04-20 11:30:00,21.01,21.09,20.99,21.08,146000.0,19.1341,19.207,19.1159,19.1979,146000.0
2011-04-20 12:00:00,21.07,21.07,20.97,21.01,168100.0,19.1887,19.1887,19.0977,19.1341,168100.0
2011-04-20 12:30:00,21.01,21.03,20.94,20.94,132300.0,19.1341,19.1523,19.0704,19.0704,132300.0
2011-04-20 13:00:00,20.95,20.95,20.82,20.84,96200.0,19.0795,19.0795,18.9611,18.9793,96200.0
2011-04-20 13:30:00,20.85,20.86,20.84,20.84,102400.0,18.9884,18.9975,18.9793,18.9793,102400.0
2011-04-20 14:00:00,20.84,20.85,20.79,20.82,123200.0,18.9793,18.9884,18.9337,18.9611,123200.0
2011-04-20 14:30:00,20.82,20.86,20.8,20.8,106200.0,18.9611,18.9975,18.9429,18.9429,106200.0
2011-04-20 15:00:00,20.81,20.86,20.78,20.86,218300.0,18.952,18.9975,18.9246,18.9975,218300.0
2011-04-20 15:30:00,20.86,20.93,20.85,20.88,364700.0,18.9975,19.0612,18.9884,19.0157,364700.0
2011-04-21 09:30:00,20.87,21.03,20.41,20.41,361100.0,19.0066,19.1523,18.5877,18.5877,361100.0
2011-04-21 10:00:00,20.4,20.43,20.26,20.41,288600.0,18.5786,18.6059,18.4511,18.5877,288600.0
2011-04-21 10:30:00,20.4,20.42,20.31,20.37,111700.0,18.5786,18.5968,18.4966,18.5512,111700.0
2011-04-21 11:00:00,20.37,20.58,20.36,20.57,87600.0,18.5512,18.7425,18.5421,18.7334,87600.0
2011-04-21 11:30:00,20.57,20.6,20.37,20.4,132000.0,18.7334,18.7607,18.5512,18.5786,132000.0
2011-04-21 12:00:00,20.4,20.46,20.34,20.37,154600.0,18.5786,18.6332,18.5239,18.5512,154600.0
2011-04-21 12:30:00,20.38,20.38,20.33,20.33,56100.0,18.5604,18.5604,18.5148,18.5148,56100.0
2011-04-21 13:00:00,20.34,20.37,20.34,20.36,68500.0,18.5239,18.5512,18.5239,18.5421,68500.0
2011-04-21 13:30:00,20.36,20.36,20.3,20.3,79700.0,18.5421,18.5421,18.4875,18.4875,79700.0
2011-04-21 14:00:00,20.31,20.32,20.3,20.31,88800.0,18.4966,18.5057,18.4875,18.4966,88800.0
2011-04-21 14:30:00,20.31,20.32,20.27,20.28,181000.0,18.4966,18.5057,18.4602,18.4693,181000.0
2011-04-21 15:00:00,20.28,20.31,20.26,20.28,222700.0,18.4693,18.4966,18.4511,18.4693,222700.0
2011-04-21 15:30:00,20.27,20.32,20.25,20.29,489800.0,18.4602,18.5057,18.442,18.4784,489800.0
2011-04-25 09:30:00,20.18,20.31,20.09,20.2,432600.0,18.3782,18.4966,18.2962,18.3964,432600.0
2011-04-25 10:00:00,20.21,20.41,20.13,20.33,650800.0,18.4055,18.5877,18.3327,18.5148,650800.0
2011-04-25 10:30:00,20.34,20.42,20.22,20.28,303400.0,18.5239,18.5968,18.4146,18.4693,303400.0
2011-04-25 11:00:00,20.29,20.33,20.23,20.26,104400.0,18.4784,18.5148,18.4237,18.4511,104400.0
2011-04-25 11:30:00,20.27,20.31,20.26,20.31,78100.0,18.4602,18.4966,18.4511,18.4966,78100.0
2011-04-25 12:00:00,20.31,20.31,20.25,20.29,79300.0,18.4966,18.4966,18.442,18.4784,79300.0
2011-04-25 12:30:00,20.3,20.31,20.26,20.29,103600.0,18.4875,18.4966,18.4511,18.4784,103600.0
2011-04-25 13:00:00,20.29,20.31,20.29,20.29,63400.0,18.4784,18.4966,18.4784,18.4784,63400.0
2011-04-25 13:30:00,20.3,20.34,20.29,20.31,116000.0,18.4875,18.5239,18.4784,18.4966,116000.0
2011-04-25 14:00:00,20.31,20.34,20.27,20.3,97200.0,18.4966,18.5239,18.4602,18.4875,97200.0
2011-04-25 14:30:00,20.3,20.3,20.19,20.2,91600.0,18.4875,18.4875,18.3873,18.3964,91600.0
2011-04-25 15:00:00,20.21,20.25,20.18,20.23,84800.0,18.4055,18.442,18.3782,18.4237,84800.0
2011-04-25 15:30:00,20.23,20.26,20.16,20.21,310900.0,18.4237,18.4511,18.36,18.4055,310900.0
2011-04-26 09:30:00,20.21,20.35,20.19,20.22,201400.0,18.4055,18.533,18.3873,18.4146,201400.0
2011-04-26 10:00:00,20.23,20.24,20.11,20.2,175000.0,18.4237,18.4329,18.3145,18.3964,175000.0
2011-04-26 10:30:00,20.2,20.22,20.1,20.16,153900.0,18.3964,18.4146,18.3054,18.36,153900.0
2011-04-26 11:00:00,20.16,20.24,20.12,20.23,136700.0,18.36,18.4329,18.3236,18.4237,136700.0
2011-04-26 11:30:00,20.24,20.33,20.17,20.32,66600.0,18.4329,18.5148,18.3691,18.5057,66600.0
2011-04-26 12:00:00,20.32,20.32,20.28,20.28,81000.0,18.5057,18.5057,18.4693,18.4693,81000.0
2011-04-26 12:30:00,20.28,20.3,20.25,20.26,61000.0,18.4693,18.4875,18.442,18.4511,61000.0
2011-04-26 13:00:00,20.26,20.26,20.22,20.24,68900.0,18.4511,18.4511,18.4146,18.4329,68900.0
2011-04-26 13:30:00,20.23,20.28,20.19,20.19,135700.0,18.4237,18.4693,18.3873,18.3873,135700.0
2011-04-26 14:00:00,20.2,20.2,20.07,20.12,342400.0,18.3964,18.3964,18.278,18.3236,342400.0
2011-04-26 14:30:00,20.12,20.17,20.11,20.15,88100.0,18.3236,18.3691,18.3145,18.3509,88100.0
2011-04-26 15:00:00,20.15,20.2,20.11,20.18,329200.0,18.3509,18.3964,18.3145,18.3782,329200.0
2011-04-26 15:30:00,20.18,20.21,20.13,20.21,549500.0,18.3782,18.4055,18.3327,18.4055,549500.0
2011-04-27 09:30:00,20.24,20.31,20.18,20.2,185100.0,18.4329,18.4966,18.3782,18.3964,185100.0
2011-04-27 10:00:00,20.2,20.28,20.15,20.26,342300.0,18.3964,18.4693,18.3509,18.4511,342300.0
2011-04-27 10:30:00,20.26,20.38,20.24,20.3,182300.0,18.4511,18.5604,18.4329,18.4875,182300.0
2011-04-27 11:00:00,20.3,20.32,20.2,20.32,149700.0,18.4875,18.5057,18.3964,18.5057,149700.0
2011-04-27 11:30:00,20.32,20.38,20.31,20.36,86500.0,18.5057,18.5604,18.4966,18.5421,86500.0
2011-04-27 12:00:00,20.36,20.4,20.36,20.38,71400.0,18.5421,18.5786,18.5421,18.5604,71400.0
2011-04-27 12:30:00,20.38,20.41,20.2,20.24,318000.0,18.5604,18.5877,18.3964,18.4329,318000.0
2011-04-27 13:00:00,20.24,20.28,20.21,20.24,61100.0,18.4329,18.4693,18.4055,18.4329,61100.0
2011-04-27 13:30:00,20.23,20.26,20.23,20.26,49900.0,18.4237,18.4511,18.4237,18.4511,49900.0
2011-04-27 14:00:00,20.26,20.26,20.16,20.16,116100.0,18.4511,18.4511,18.36,18.36,116100.0
2011-04-27 14:30:00,20.17,20.23,20.17,20.19,86300.0,18.3691,18.4237,18.3691,18.3873,86300.0
2011-04-27 15:00:00,20.19,20.24,20.19,20.24,153500.0,18.3873,18.4329,18.3873,18.4329,153500.0
2011-04-27 15:30:00,20.24,20.32,20.21,20.22,630900.0,18.4329,18.5057,18.4055,18.4146,630900.0
2011-04-28 09:30:00,20.25,20.64,20.25,20.63,513800.0,18.442,18.7971,18.442,18.788,513800.0
2011-04-28 10:00:00,20.63,20.85,20.61,20.8,435600.0,18.788,18.9884,18.7698,18.9429,435600.0
2011-04-28 10:30:00,20.79,20.85,20.66,20.69,259300.0,18.9337,18.9884,18.8154,18.8427,259300.0
2011-04-28 11:00:00,20.7,20.76,20.7,20.7,60900.0,18.8518,18.9064,18.8518,18.8518,60900.0
2011-04-28 11:30:00,20.7,20.73,20.54,20.56,169000.0,18.8518,18.8791,18.7061,18.7243,169000.0
2011-04-28 12:00:00,20.56,20.56,20.42,20.44,184300.0,18.7243,18.7243,18.5968,18.615,184300.0
2011-04-28 12:30:00,20.45,20.51,20.44,20.47,160400.0,18.6241,18.6787,18.615,18.6423,160400.0
2011-04-28 13:00:00,20.47,20.48,20.38,20.42,242700.0,18.6423,18.6514,18.5604,18.5968,242700.0
2011-04-28 13:30:00,20.42,20.42,20.36,20.39,81000.0,18.5968,18.5968,18.5421,18.5695,81000.0
2011-04-28 14:00:00,20.39,20.4,20.32,20.4,202700.0,18.5695,18.5786,18.5057,18.5786,202700.0
2011-04-28 14:30:00,20.4,20.43,20.38,20.41,85100.0,18.5786,18.6059,18.5604,18.5877,85100.0
2011-04-28 15:00:00,20.4,20.4,20.33,20.39,125900.0,18.5786,18.5786,18.5148,18.5695,125900.0
2011-04-28 15:30:00,20.39,20.41,20.36,20.37,265800.0,18.5695,18.5877,18.5421,18.5512,265800.0
2011-04-29 09:30:00,20.4,20.59,20.38,20.42,243500.0,18.5786,18.7516,18.5604,18.5968,243500.0
2011-04-29 10:00:00,20.41,20.56,20.4,20.53,187800.0,18.5877,18.7243,18.5786,18.697,187800.0
2011-04-29 10:30:00,20.54,20.59,20.45,20.58,135700.0,18.7061,18.7516,18.6241,18.7425,135700.0
2011-04-29 11:00:00,20.58,20.64,20.57,20.62,182000.0,18.7425,18.7971,18.7334,18.7789,182000.0
2011-04-29 11:30:00,20.61,20.88,20.6,20.83,312400.0,18.7698,19.0157,18.7607,18.9702,312400.0
2011-04-29 12:00:00,20.83,20.93,20.82,20.91,120200.0,18.9702,19.0612,18.9611,19.043,120200.0
2011-04-29 12:30:00,20.9,20.91,20.83,20.84,156400.0,19.0339,19.043,18.9702,18.9793,156400.0
2011-04-29 13:00:00,20.83,20.86,20.8,20.85,77400.0,18.9702,18.9975,18.9429,18.9884,77400.0
2011-04-29 13:30:00,20.85,20.95,20.85,20.9,142000.0,18.9884,19.0795,18.9884,19.0339,142000.0
2011-04-29 14:00:00,20.89,20.89,20.8,20.85,143700.0,19.0248,19.0248,18.9429,18.9884,143700.0
2011-04-29 14:30:00,20.85,20.96,20.84,20.95,224600.0,18.9884,19.0886,18.9793,19.0795,224600.0
2011-04-29 15:00:00,20.95,20.96,20.88,20.92,197000.0,19.0795,19.0886,19.0157,19.0521,197000.0
2011-04-29 15:30:00,20.93,21.06,20.9,21.01,829800.0,19.0612,19.1796,19.0339,19.1341,829800.0
2011-05-02 09:30:00,21.11,21.16,21.05,21.14,275800.0,19.2252,19.2707,19.1705,19.2525,275800.0
2011-05-02 10:00:00,21.13,21.15,20.86,20.86,231200.0,19.2434,19.2616,18.9975,18.9975,231200.0
2011-05-02 10:30:00,20.87,20.91,20.84,20.88,131400.0,19.0066,19.043,18.9793,19.0157,131400.0
2011-05-02 11:00:00,20.88,20.88,20.72,20.72,125300.0,19.0157,19.0157,18.87,18.87,125300.0
2011-05-02 11:30:00,20.72,20.73,20.61,20.64,203200.0,18.87,18.8791,18.7698,18.7971,203200.0
2011-05-02 12:00:00,20.64,20.71,20.63,20.66,266800.0,18.7971,18.8609,18.788,18.8154,266800.0
2011-05-02 12:30:00,20.65,20.71,20.62,20.66,87900.0,18.8062,18.8609,18.7789,18.8154,87900.0
2011-05-02 13:00:00,20.65,20.77,20.64,20.74,69700.0,18.8062,18.9155,18.7971,18.8882,69700.0
2011-05-02 13:30:00,20.75,20.79,20.66,20.7,60000.0,18.8973,18.9337,18.8154,18.8518,60000.0
2011-05-02 14:00:00,20.7,20.74,20.65,20.66,72500.0,18.8518,18.8882,18.8062,18.8154,72500.0
2011-05-02 14:30:00,20.65,20.68,20.64,20.64,127800.0,18.8062,18.8336,18.7971,18.7971,127800.0
2011-05-02 15:00:00,20.64,20.7,20.63,20.64,280700.0,18.7971,18.8518,18.788,18.7971,280700.0
2011-05-02 15:30:00,20.63,20.66,20.63,20.65,336600.0,18.788,18.8154,18.788,18.8062,336600.0
2011-05-03 09:30:00,20.51,20.75,20.5,20.64,155300.0,18.6787,18.8973,18.6696,18.7971,155300.0
2011-05-03 10:00:00,20.65,20.72,20.57,20.57,163400.0,18.8062,18.87,18.7334,18.7334,163400.0
2011-05-03 10:30:00,20.56,20.58,20.47,20.53,307400.0,18.7243,18.7425,18.6423,18.697,307400.0
2011-05-03 11:00:00,20.53,20.55,20.49,20.52,130500.0,18.697,18.7152,18.6605,18.6879,130500.0
2011-05-03 11:30:00,20.52,20.52,20.45,20.45,148500.0,18.6879,18.6879,18.6241,18.6241,148500.0
2011-05-03 12:00:00,20.45,20.53,20.42,20.51,127900.0,18.6241,18.697,18.5968,18.6787,127900.0
2011-05-03 12:30:00,20.5,20.52,20.47,20.48,42500.0,18.6696,18.6879,18.6423,18.6514,42500.0
2011-05-03 13:00:00,20.49,20.52,20.39,20.39,134700.0,18.6605,18.6879,18.5695,18.5695,134700.0
2011-05-03 13:30:00,20.39,20.43,20.32,20.35,121100.0,18.5695,18.6059,18.5057,18.533,121100.0
2011-05-03 14:00:00,20.35,20.37,20.28,20.32,106300.0,18.533,18.5512,18.4693,18.5057,106300.0
2011-05-03 14:30:00,20.33,20.35,20.28,20.32,97300.0,18.5148,18.533,18.4693,18.5057,97300.0
2011-05-03 15:00:00,20.33,20.39,20.32,20.34,109200.0,18.5148,18.5695,18.5057,18.5239,109200.0
2011-05-03 15:30:00,20.34,20.4,20.3,20.37,338400.0,18.5239,18.5786,18.4875,18.5512,338400.0
2011-05-04 09:30:00,20.33,20.48,20.25,20.28,177500.0,18.5148,18.6514,18.442,18.4693,177500.0
2011-05-04 10:00:00,20.28,20.33,20.17,20.2,153500.0,18.4693,18.5148,18.3691,18.3964,153500.0
2011-05-04 10:30:00,20.21,20.25,20.16,20.23,75500.0,18.4055,18.442,18.36,18.4237,75500.0
2011-05-04 11:00:00,20.23,20.3,20.14,20.29,300300.0,18.4237,18.4875,18.3418,18.4784,300300.0
2011-05-04 11:30:00,20.29,20.31,20.16,20.2,65300.0,18.4784,18.4966,18.36,18.3964,65300.0
2011-05-04 12:00:00,20.21,20.23,20.09,20.1,62800.0,18.4055,18.4237,18.2962,18.3054,62800.0
2011-05-04 12:30:00,20.11,20.16,20.06,20.11,96200.0,18.3145,18.36,18.2689,18.3145,96200.0
2011-05-04 13:00:00,20.1,20.31,20.1,20.27,90900.0,18.3054,18.4966,18.3054,18.4602,90900.0
2011-05-04 13:30:00,20.26,20.3,20.22,20.25,63000.0,18.4511,18.4875,18.4146,18.442,63000.0
2011-05-04 14:00:00,20.25,20.29,20.19,20.28,95000.0,18.442,18.4784,18.3873,18.4693,95000.0
2011-05-04 14:30:00,20.28,20.29,20.17,20.17,91800.0,18.4693,18.4784,18.3691,18.3691,91800.0
2011-05-04 15:00:00,20.17,20.28,20.15,20.27,90400.0,18.3691,18.4693,18.3509,18.4602,90400.0
2011-05-04 15:30:00,20.26,20.34,20.25,20.31,315300.0,18.4511,18.5239,18.442,18.4966,315300.0
2011-05-05 09:30:00,20.21,20.39,20.13,20.35,118500.0,18.4055,18.5695,18.3327,18.533,118500.0
2011-05-05 10:00:00,20.35,20.41,20.24,20.33,166100.0,18.533,18.5877,18.4329,18.5148,166100.0
2011-05-05 10:30:00,20.3,20.48,20.27,20.46,139900.0,18.4875,18.6514,18.4602,18.6332,139900.0
2011-05-05 11:00:00,20.46,20.53,20.43,20.52,69500.0,18.6332,18.697,18.6059,18.6879,69500.0
2011-05-05 11:30:00,20.52,20.71,20.52,20.7,91000.0,18.6879,18.8609,18.6879,18.8518,91000.0
2011-05-05 12:00:00,20.7,20.8,20.63,20.75,92000.0,18.8518,18.9429,18.788,18.8973,92000.0
2011-05-05 12:30:00,20.74,20.75,20.63,20.68,80400.0,18.8882,18.8973,18.788,18.8336,80400.0
2011-05-05 13:00:00,20.68,20.69,20.62,20.66,71500.0,18.8336,18.8427,18.7789,18.8154,71500.0
2011-05-05 13:30:00,20.66,20.68,20.62,20.65,98400.0,18.8154,18.8336,18.7789,18.8062,98400.0
2011-05-05 14:00:00,20.64,20.67,20.56,20.66,116700.0,18.7971,18.8245,18.7243,18.8154,116700.0
2011-05-05 14:30:00,20.66,20.67,20.57,20.59,133100.0,18.8154,18.8245,18.7334,18.7516,133100.0
2011-05-05 15:00:00,20.59,20.62,20.43,20.44,164800.0,18.7516,18.7789,18.6059,18.615,164800.0
2011-05-05 15:30:00,20.44,20.55,20.42,20.51,419900.0,18.615,18.7152,18.5968,18.6787,419900.0
2011-05-06 09:30:00,20.73,20.79,20.51,20.51,195300.0,18.8791,18.9337,18.6787,18.6787,195300.0
2011-05-06 10:00:00,20.52,20.54,20.36,20.46,170700.0,18.6879,18.7061,18.5421,18.6332,170700.0
2011-05-06 10:30:00,20.46,20.5,20.39,20.4,83900.0,18.6332,18.6696,18.5695,18.5786,83900.0
2011-05-06 11:00:00,20.4,20.52,20.39,20.48,60800.0,18.5786,18.6879,18.5695,18.6514,60800.0
2011-05-06 11:30:00,20.48,20.51,20.4,20.43,86200.0,18.6514,18.6787,18.5786,18.6059,86200.0
2011-05-06 12:00:00,20.42,20.42,20.34,20.35,116500.0,18.5968,18.5968,18.5239,18.533,116500.0
2011-05-06 12:30:00,20.34,20.41,20.3,20.35,64900.0,18.5239,18.5877,18.4875,18.533,64900.0
2011-05-06 13:00:00,20.36,20.39,20.27,20.28,86000.0,18.5421,18.5695,18.4602,18.4693,86000.0
2011-05-06 13:30:00,20.28,20.34,20.27,20.29,59200.0,18.4693,18.5239,18.4602,18.4784,59200.0
2011-05-06 14:00:00,20.28,20.33,20.22,20.24,99800.0,18.4693,18.5148,18.4146,18.4329,99800.0
2011-05-06 14:30:00,20.24,20.26,20.17,20.22,107900.0,18.4329,18.4511,18.3691,18.4146,107900.0
2011-05-06 15:00:00,20.21,20.31,20.21,20.27,147000.0,18.4055,18.4966,18.4055,18.4602,147000.0
2011-05-06 15:30:00,20.27,20.31,20.22,20.23,257900.0,18.4602,18.4966,18.4146,18.4237,257900.0
2011-05-09 09:30:00,20.19,20.19,20.0,20.01,91200.0,18.3873,18.3873,18.2143,18.2234,91200.0
2011-05-09 10:00:00,20.01,20.18,20.0,20.1,133100.0,18.2234,18.3782,18.2143,18.3054,133100.0
2011-05-09 10:30:00,20.11,20.12,20.01,20.07,91800.0,18.3145,18.3236,18.2234,18.278,91800.0
2011-05-09 11:00:00,20.07,20.14,20.05,20.09,126700.0,18.278,18.3418,18.2598,18.2962,126700.0
2011-05-09 11:30:00,20.1,20.15,20.04,20.15,53100.0,18.3054,18.3509,18.2507,18.3509,53100.0
2011-05-09 12:00:00,20.15,20.25,20.14,20.22,106300.0,18.3509,18.442,18.3418,18.4146,106300.0
2011-05-09 12:30:00,20.22,20.28,20.18,20.18,72300.0,18.4146,18.4693,18.3782,18.3782,72300.0
2011-05-09 13:00:00,20.18,20.24,20.18,20.21,51100.0,18.3782,18.4329,18.3782,18.4055,51100.0
2011-05-09 13:30:00,20.21,20.23,20.2,20.21,29300.0,18.4055,18.4237,18.3964,18.4055,29300.0
2011-05-09 14:00:00,20.21,20.21,20.14,20.15,61300.0,18.4055,18.4055,18.3418,18.3509,61300.0
2011-05-09 14:30:00,20.15,20.21,20.11,20.12,76700.0,18.3509,18.4055,18.3145,18.3236,76700.0
2011-05-09 15:00:00,20.12,20.16,20.11,20.12,72400.0,18.3236,18.36,18.3145,18.3236,72400.0
2011-05-09 15:30:00,20.11,20.16,20.11,20.13,222900.0,18.3145,18.36,18.3145,18.3327,222900.0
2011-05-10 09:30:00,20.21,20.26,20.1,20.12,98300.0,18.4055,18.4511,18.3054,18.3236,98300.0
2011-05-10 10:00:00,20.12,20.31,20.1,20.28,178300.0,18.3236,18.4966,18.3054,18.4693,178300.0
2011-05-10 10:30:00,20.27,20.43,20.27,20.39,132500.0,18.4602,18.6059,18.4602,18.5695,132500.0
2011-05-10 11:00:00,20.38,20.44,20.37,20.42,151900.0,18.5604,18.615,18.5512,18.5968,151900.0
2011-05-10 11:30:00,20.41,20.46,20.4,20.44,81300.0,18.5877,18.6332,18.5786,18.615,81300.0
2011-05-10 12:00:00,20.45,20.5,20.43,20.49,80200.0,18.6241,18.6696,18.6059,18.6605,80200.0
2011-05-10 12:30:00,20.48,20.53,20.47,20.52,101200.0,18.6514,18.697,18.6423,18.6879,101200.0
2011-05-10 13:00:00,20.52,20.59,20.51,20.59,85100.0,18.6879,18.7516,18.6787,18.7516,85100.0
2011-05-10 13:30:00,20.58,20.62,20.56,20.6,135400.0,18.7425,18.7789,18.7243,18.7607,135400.0
2011-05-10 14:00:00,20.61,20.61,20.51,20.51,158300.0,18.7698,18.7698,18.6787,18.6787,158300.0
2011-05-10 14:30:00,20.51,20.57,20.46,20.56,218400.0,18.6787,18.7334,18.6332,18.7243,218400.0
2011-05-10 15:00:00,20.56,20.58,20.53,20.55,188700.0,18.7243,18.7425,18.697,18.7152,188700.0
2011-05-10 15:30:00,20.55,20.58,20.51,20.54,331300.0,18.7152,18.7425,18.6787,18.7061,331300.0
2011-05-11 09:30:00,20.55,20.73,20.51,20.73,170900.0,18.7152,18.8791,18.6787,18.8791,170900.0
2011-05-11 10:00:00,20.71,20.74,20.61,20.65,173200.0,18.8609,18.8882,18.7698,18.8062,173200.0
2011-05-11 10:30:00,20.66,20.72,20.42,20.43,386600.0,18.8154,18.87,18.5968,18.6059,386600.0
2011-05-11 11:00:00,20.43,20.67,20.36,20.57,351800.0,18.6059,18.8245,18.5421,18.7334,351800.0
2011-05-11 11:30:00,20.57,20.6,20.31,20.38,122000.0,18.7334,18.7607,18.4966,18.5604,122000.0
2011-05-11 12:00:00,20.38,20.38,20.3,20.31,173900.0,18.5604,18.5604,18.4875,18.4966,173900.0
2011-05-11 12:30:00,20.31,20.38,20.28,20.31,125000.0,18.4966,18.5604,18.4693,18.4966,125000.0
2011-05-11 13:00:00,20.31,20.32,20.25,20.25,75500.0,18.4966,18.5057,18.442,18.442,75500.0
2011-05-11 13:30:00,20.26,20.28,20.2,20.24,151000.0,18.4511,18.4693,18.3964,18.4329,151000.0
2011-05-11 14:00:00,20.24,20.29,20.2,20.23,127600.0,18.4329,18.4784,18.3964,18.4237,127600.0
2011-05-11 14:30:00,20.22,20.27,20.19,20.19,105500.0,18.4146,18.4602,18.3873,18.3873,105500.0
2011-05-11 15:00:00,20.2,20.31,20.19,20.28,151600.0,18.3964,18.4966,18.3873,18.4693,151600.0
2011-05-11 15:30:00,20.28,20.29,20.19,20.21,327800.0,18.4693,18.4784,18.3873,18.4055,327800.0
2011-05-12 09:30:00,20.11,20.14,20.0,20.1,156600.0,18.3145,18.3418,18.2143,18.3054,156600.0
2011-05-12 10:00:00,20.11,20.31,20.09,20.17,183400.0,18.3145,18.4966,18.2962,18.3691,183400.0
2011-05-12 10:30:00,20.17,20.24,20.16,20.19,112100.0,18.3691,18.4329,18.36,18.3873,112100.0
2011-05-12 11:00:00,20.18,20.34,20.15,20.33,130400.0,18.3782,18.5239,18.3509,18.5148,130400.0
2011-05-12 11:30:00,20.34,20.35,20.28,20.31,73400.0,18.5239,18.533,18.4693,18.4966,73400.0
2011-05-12 12:00:00,20.31,20.33,20.25,20.29,50800.0,18.4966,18.5148,18.442,18.4784,50800.0
2011-05-12 12:30:00,20.29,20.31,20.25,20.3,54000.0,18.4784,18.4966,18.442,18.4875,54000.0
2011-05-12 13:00:00,20.31,20.37,20.31,20.36,105400.0,18.4966,18.5512,18.4966,18.5421,105400.0
2011-05-12 13:30:00,20.37,20.38,20.31,20.34,65700.0,18.5512,18.5604,18.4966,18.5239,65700.0
2011-05-12 14:00:00,20.34,20.38,20.3,20.34,100200.0,18.5239,18.5604,18.4875,18.5239,100200.0
2011-05-12 14:30:00,20.34,20.34,20.26,20.26,127900.0,18.5239,18.5239,18.4511,18.4511,127900.0
2011-05-12 15:00:00,20.26,20.29,20.22,20.23,164900.0,18.4511,18.4784,18.4146,18.4237,164900.0
2011-05-12 15:30:00,20.23,20.26,20.2,20.23,248900.0,18.4237,18.4511,18.3964,18.4237,248900.0
2011-05-13 09:30:00,20.2,20.22,20.04,20.11,160900.0,18.3964,18.4146,18.2507,18.3145,160900.0
2011-05-13 10:00:00,20.11,20.12,19.98,20.1,142500.0,18.3145,18.3236,18.1961,18.3054,142500.0
2011-05-13 10:30:00,20.1,20.19,20.04,20.11,68300.0,18.3054,18.3873,18.2507,18.3145,68300.0
2011-05-13 11:00:00,20.11,20.15,20.04,20.06,66000.0,18.3145,18.3509,18.2507,18.2689,66000.0
2011-05-13 11:30:00,20.06,20.11,20.02,20.04,59800.0,18.2689,18.3145,18.2325,18.2507,59800.0
2011-05-13 12:00:00,20.04,20.05,19.93,19.96,244700.0,18.2507,18.2598,18.1505,18.1779,244700.0
2011-05-13 12:30:00,19.96,20.0,19.94,19.96,73600.0,18.1779,18.2143,18.1596,18.1779,73600.0
2011-05-13 13:00:00,19.96,20.01,19.95,19.97,104200.0,18.1779,18.2234,18.1687,18.187,104200.0
2011-05-13 13:30:00,19.97,19.99,19.93,19.94,51600.0,18.187,18.2052,18.1505,18.1596,51600.0
2011-05-13 14:00:00,19.94,20.06,19.93,20.02,112600.0,18.1596,18.2689,18.1505,18.2325,112600.0
2011-05-13 14:30:00,20.02,20.03,19.99,20.01,99500.0,18.2325,18.2416,18.2052,18.2234,99500.0
2011-05-13 15:00:00,20.01,20.03,20.0,20.03,80900.0,18.2234,18.2416,18.2143,18.2416,80900.0
2011-05-13 15:30:00,20.03,20.12,20.02,20.12,438300.0,18.2416,18.3236,18.2325,18.3236,438300.0
2011-05-16 09:30:00,20.02,20.19,20.02,20.06,128200.0,18.2325,18.3873,18.2325,18.2689,128200.0
2011-05-16 10:00:00,20.06,20.22,20.04,20.19,131900.0,18.2689,18.4146,18.2507,18.3873,131900.0
2011-05-16 10:30:00,20.19,20.26,20.17,20.21,72300.0,18.3873,18.4511,18.3691,18.4055,72300.0
2011-05-16 11:00:00,20.21,20.28,20.21,20.23,84300.0,18.4055,18.4693,18.4055,18.4237,84300.0
2011-05-16 11:30:00,20.23,20.28,20.14,20.15,76900.0,18.4237,18.4693,18.3418,18.3509,76900.0
2011-05-16 12:00:00,20.16,20.23,20.15,20.19,82100.0,18.36,18.4237,18.3509,18.3873,82100.0
2011-05-16 12:30:00,20.18,20.24,20.16,20.2,71100.0,18.3782,18.4329,18.36,18.3964,71100.0
2011-05-16 13:00:00,20.2,20.23,20.15,20.2,147100.0,18.3964,18.4237,18.3509,18.3964,147100.0
2011-05-16 13:30:00,20.2,20.21,20.18,20.18,91900.0,18.3964,18.4055,18.3782,18.3782,91900.0
2011-05-16 14:00:00,20.18,20.3,20.16,20.18,151300.0,18.3782,18.4875,18.36,18.3782,151300.0
2011-05-16 14:30:00,20.18,20.21,20.14,20.18,72600.0,18.3782,18.4055,18.3418,18.3782,72600.0
2011-05-16 15:00:00,20.18,20.21,20.17,20.17,131500.0,18.3782,18.4055,18.3691,18.3691,131500.0
2011-05-16 15:30:00,20.17,20.2,20.14,20.18,258200.0,18.3691,18.3964,18.3418,18.3782,258200.0
2011-05-17 09:30:00,20.1,20.32,20.1,20.17,199100.0,18.3054,18.5057,18.3054,18.3691,199100.0
2011-05-17 10:00:00,20.18,20.28,20.09,20.25,211100.0,18.3782,18.4693,18.2962,18.442,211100.0
2011-05-17 10:30:00,20.25,20.27,20.16,20.16,95600.0,18.442,18.4602,18.36,18.36,95600.0
2011-05-17 11:00:00,20.16,20.2,20.13,20.16,140300.0,18.36,18.3964,18.3327,18.36,140300.0
2011-05-17 11:30:00,20.16,20.2,20.11,20.18,96200.0,18.36,18.3964,18.3145,18.3782,96200.0
2011-05-17 12:00:00,20.18,20.19,20.05,20.14,216300.0,18.3782,18.3873,18.2598,18.3418,216300.0
2011-05-17 12:30:00,20.14,20.18,20.08,20.12,145100.0,18.3418,18.3782,18.2871,18.3236,145100.0
2011-05-17 13:00:00,20.12,20.19,20.1,20.19,131900.0,18.3236,18.3873,18.3054,18.3873,131900.0
2011-05-17 13:30:00,20.19,20.2,20.14,20.2,132800.0,18.3873,18.3964,18.3418,18.3964,132800.0
2011-05-17 14:00:00,20.19,20.23,20.14,20.15,122400.0,18.3873,18.4237,18.3418,18.3509,122400.0
2011-05-17 14:30:00,20.15,20.22,20.11,20.22,122800.0,18.3509,18.4146,18.3145,18.4146,122800.0
2011-05-17 15:00:00,20.22,20.23,20.11,20.12,191500.0,18.4146,18.4237,18.3145,18.3236,191500.0
2011-05-17 15:30:00,20.12,20.18,20.12,20.16,494900.0,18.3236,18.3782,18.3236,18.36,494900.0
2011-05-18 09:30:00,20.14,20.41,20.1,20.41,164100.0,18.3418,18.5877,18.3054,18.5877,164100.0
2011-05-18 10:00:00,20.41,20.54,20.4,20.5,188400.0,18.5877,18.7061,18.5786,18.6696,188400.0
2011-05-18 10:30:00,20.49,20.53,20.44,20.46,122200.0,18.6605,18.697,18.615,18.6332,122200.0
2011-05-18 11:00:00,20.46,20.5,20.37,20.39,73300.0,18.6332,18.6696,18.5512,18.5695,73300.0
2011-05-18 11:30:00,20.39,20.46,20.39,20.44,93200.0,18.5695,18.6332,18.5695,18.615,93200.0
2011-05-18 12:00:00,20.44,20.45,20.41,20.45,97700.0,18.615,18.6241,18.5877,18.6241,97700.0
2011-05-18 12:30:00,20.45,20.47,20.44,20.45,265100.0,18.6241,18.6423,18.615,18.6241,265100.0
2011-05-18 13:00:00,20.45,20.48,20.45,20.46,123100.0,18.6241,18.6514,18.6241,18.6332,123100.0
2011-05-18 13:30:00,20.46,20.46,20.33,20.35,205400.0,18.6332,18.6332,18.5148,18.533,205400.0
2011-05-18 14:00:00,20.36,20.37,20.25,20.26,235100.0,18.5421,18.5512,18.442,18.4511,235100.0
2011-05-18 14:30:00,20.26,20.3,20.23,20.29,138700.0,18.4511,18.4875,18.4237,18.4784,138700.0
2011-05-18 15:00:00,20.29,20.39,20.29,20.39,137900.0,18.4784,18.5695,18.4784,18.5695,137900.0
2011-05-18 15:30:00,20.39,20.4,20.35,20.38,260000.0,18.5695,18.5786,18.533,18.5604,260000.0
2011-05-19 09:30:00,20.49,20.68,20.43,20.68,163600.0,18.6605,18.8336,18.6059,18.8336,163600.0
2011-05-19 10:00:00,20.67,20.69,20.53,20.65,148800.0,18.8245,18.8427,18.697,18.8062,148800.0
2011-05-19 10:30:00,20.64,20.64,20.37,20.39,173500.0,18.7971,18.7971,18.5512,18.5695,173500.0
2011-05-19 11:00:00,20.4,20.45,20.32,20.41,209800.0,18.5786,18.6241,18.5057,18.5877,209800.0
2011-05-19 11:30:00,20.4,20.47,20.37,20.46,85700.0,18.5786,18.6423,18.5512,18.6332,85700.0
2011-05-19 12:00:00,20.45,20.65,20.45,20.63,87900.0,18.6241,18.8062,18.6241,18.788,87900.0
2011-05-19 12:30:00,20.64,20.7,20.6,20.63,80700.0,18.7971,18.8518,18.7607,18.788,80700.0
2011-05-19 13:00:00,20.63,20.68,20.62,20.66,62400.0,18.788,18.8336,18.7789,18.8154,62400.0
2011-05-19 13:30:00,20.67,20.71,20.65,20.68,60600.0,18.8245,18.8609,18.8062,18.8336,60600.0
2011-05-19 14:00:00,20.68,20.71,20.59,20.61,109200.0,18.8336,18.8609,18.7516,18.7698,109200.0
2011-05-19 14:30:00,20.61,20.61,20.54,20.6,177300.0,18.7698,18.7698,18.7061,18.7607,177300.0
2011-05-19 15:00:00,20.6,20.64,20.58,20.62,133200.0,18.7607,18.7971,18.7425,18.7789,133200.0
2011-05-19 15:30:00,20.62,20.65,20.6,20.6,342800.0,18.7789,18.8062,18.7607,18.7607,342800.0
2011-05-20 09:30:00,20.6,20.7,20.53,20.63,137100.0,18.7607,18.8518,18.697,18.788,137100.0
2011-05-20 10:00:00,20.63,20.68,20.53,20.66,234500.0,18.788,18.8336,18.697,18.8154,234500.0
2011-05-20 10:30:00,20.66,20.7,20.63,20.68,152100.0,18.8154,18.8518,18.788,18.8336,152100.0
2011-05-20 11:00:00,20.68,20.72,20.65,20.69,94400.0,18.8336,18.87,18.8062,18.8427,94400.0
2011-05-20 11:30:00,20.68,20.75,20.58,20.62,165800.0,18.8336,18.8973,18.7425,18.7789,165800.0
2011-05-20 12:00:00,20.61,20.74,20.6,20.71,146800.0,18.7698,18.8882,18.7607,18.8609,146800.0
2011-05-20 12:30:00,20.71,20.74,20.7,20.73,111300.0,18.8609,18.8882,18.8518,18.8791,111300.0
2011-05-20 13:00:00,20.73,20.82,20.73,20.81,119900.0,18.8791,18.9611,18.8791,18.952,119900.0
2011-05-20 13:30:00,20.82,20.84,20.76,20.79,103900.0,18.9611,18.9793,18.9064,18.9337,103900.0
2011-05-20 14:00:00,20.8,20.83,20.76,20.78,153100.0,18.9429,18.9702,18.9064,18.9246,153100.0
2011-05-20 14:30:00,20.78,20.8,20.71,20.72,151500.0,18.9246,18.9429,18.8609,18.87,151500.0
2011-05-20 15:00:00,20.73,20.75,20.68,20.7,202200.0,18.8791,18.8973,18.8336,18.8518,202200.0
2011-05-20 15:30:00,20.7,20.76,20.64,20.64,521200.0,18.8518,18.9064,18.7971,18.7971,521200.0
2011-05-23 09:30:00,20.44,20.6,20.41,20.57,171300.0,18.615,18.7607,18.5877,18.7334,171300.0
2011-05-23 10:00:00,20.57,20.69,20.47,20.5,367700.0,18.7334,18.8427,18.6423,18.6696,367700.0
2011-05-23 10:30:00,20.5,20.58,20.49,20.49,224100.0,18.6696,18.7425,18.6605,18.6605,224100.0
2011-05-23 11:00:00,20.49,20.54,20.38,20.45,132800.0,18.6605,18.7061,18.5604,18.6241,132800.0
2011-05-23 11:30:00,20.45,20.45,20.18,20.31,586600.0,18.6241,18.6241,18.3782,18.4966,586600.0
2011-05-23 12:00:00,20.31,20.32,20.21,20.3,292100.0,18.4966,18.5057,18.4055,18.4875,292100.0
2011-05-23 12:30:00,20.3,20.34,20.29,20.33,134100.0,18.4875,18.5239,18.4784,18.5148,134100.0
2011-05-23 13:00:00,20.34,20.37,20.31,20.32,130500.0,18.5239,18.5512,18.4966,18.5057,130500.0
2011-05-23 13:30:00,20.32,20.33,20.29,20.29,144700.0,18.5057,18.5148,18.4784,18.4784,144700.0
2011-05-23 14:00:00,20.29,20.31,20.26,20.27,176100.0,18.4784,18.4966,18.4511,18.4602,176100.0
2011-05-23 14:30:00,20.27,20.34,20.25,20.29,238500.0,18.4602,18.5239,18.442,18.4784,238500.0
2011-05-23 15:00:00,20.29,20.31,20.16,20.18,473300.0,18.4784,18.4966,18.36,18.3782,473300.0
2011-05-23 15:30:00,20.17,20.21,20.14,20.19,475800.0,18.3691,18.4055,18.3418,18.3873,475800.0
2011-05-24 09:30:00,20.23,20.31,20.14,20.24,187700.0,18.4237,18.4966,18.3418,18.4329,187700.0
2011-05-24 10:00:00,20.24,20.56,20.23,20.42,424000.0,18.4329,18.7243,18.4237,18.5968,424000.0
2011-05-24 10:30:00,20.42,20.48,20.33,20.36,241700.0,18.5968,18.6514,18.5148,18.5421,241700.0
2011-05-24 11:00:00,20.36,20.41,20.35,20.38,188500.0,18.5421,18.5877,18.533,18.5604,188500.0
2011-05-24 11:30:00,20.38,20.41,20.31,20.33,142800.0,18.5604,18.5877,18.4966,18.5148,142800.0
2011-05-24 12:00:00,20.32,20.32,20.07,20.09,371000.0,18.5057,18.5057,18.278,18.2962,371000.0
2011-05-24 12:30:00,20.09,20.18,20.06,20.1,253200.0,18.2962,18.3782,18.2689,18.3054,253200.0
2011-05-24 13:00:00,20.11,20.18,20.1,20.18,72400.0,18.3145,18.3782,18.3054,18.3782,72400.0
2011-05-24 13:30:00,20.18,20.25,20.12,20.24,211600.0,18.3782,18.442,18.3236,18.4329,211600.0
2011-05-24 14:00:00,20.25,20.33,20.25,20.29,212400.0,18.442,18.5148,18.442,18.4784,212400.0
2011-05-24 14:30:00,20.29,20.3,20.22,20.25,226300.0,18.4784,18.4875,18.4146,18.442,226300.0
2011-05-24 15:00:00,20.24,20.28,20.22,20.22,192900.0,18.4329,18.4693,18.4146,18.4146,192900.0
2011-05-24 15:30:00,20.22,20.33,20.2,20.24,766400.0,18.4146,18.5148,18.3964,18.4329,766400.0
2011-05-25 09:30:00,20.2,21.44,20.03,21.08,1844600.0,18.3964,19.5257,18.2416,19.1979,1844600.0
2011-05-25 10:00:00,21.09,21.17,20.77,20.87,986600.0,19.207,19.2798,18.9155,19.0066,986600.0
2011-05-25 10:30:00,20.88,20.98,20.75,20.93,709700.0,19.0157,19.1068,18.8973,19.0612,709700.0
2011-05-25 11:00:00,20.93,21.02,20.91,20.96,333400.0,19.0612,19.1432,19.043,19.0886,333400.0
2011-05-25 11:30:00,20.96,21.04,20.92,20.93,260200.0,19.0886,19.1614,19.0521,19.0612,260200.0
2011-05-25 12:00:00,20.93,20.97,20.81,20.9,251800.0,19.0612,19.0977,18.952,19.0339,251800.0
2011-05-25 12:30:00,20.91,20.92,20.66,20.82,314100.0,19.043,19.0521,18.8154,18.9611,314100.0
2011-05-25 13:00:00,20.82,20.83,20.7,20.72,219400.0,18.9611,18.9702,18.8518,18.87,219400.0
2011-05-25 13:30:00,20.72,20.9,20.72,20.78,144600.0,18.87,19.0339,18.87,18.9246,144600.0
2011-05-25 14:00:00,20.78,20.83,20.71,20.79,233800.0,18.9246,18.9702,18.8609,18.9337,233800.0
2011-05-25 14:30:00,20.79,20.8,20.68,20.69,262500.0,18.9337,18.9429,18.8336,18.8427,262500.0
2011-05-25 15:00:00,20.69,20.79,20.68,20.68,244200.0,18.8427,18.9337,18.8336,18.8336,244200.0
2011-05-25 15:30:00,20.68,20.7,20.61,20.62,543200.0,18.8336,18.8518,18.7698,18.7789,543200.0
2011-05-26 09:30:00,20.56,20.83,20.38,20.45,299700.0,18.7243,18.9702,18.5604,18.6241,299700.0
2011-05-26 10:00:00,20.44,20.53,20.38,20.44,291200.0,18.615,18.697,18.5604,18.615,291200.0
2011-05-26 10:30:00,20.43,20.58,20.43,20.45,176700.0,18.6059,18.7425,18.6059,18.6241,176700.0
2011-05-26 11:00:00,20.45,20.61,20.43,20.51,153500.0,18.6241,18.7698,18.6059,18.6787,153500.0
2011-05-26 11:30:00,20.52,20.72,20.5,20.71,190300.0,18.6879,18.87,18.6696,18.8609,190300.0
2011-05-26 12:00:00,20.71,20.82,20.69,20.81,143800.0,18.8609,18.9611,18.8427,18.952,143800.0
2011-05-26 12:30:00,20.82,20.88,20.81,20.85,122100.0,18.9611,19.0157,18.952,18.9884,122100.0
2011-05-26 13:00:00,20.85,20.89,20.82,20.84,135100.0,18.9884,19.0248,18.9611,18.9793,135100.0
2011-05-26 13:30:00,20.84,20.92,20.8,20.87,170400.0,18.9793,19.0521,18.9429,19.0066,170400.0
2011-05-26 14:00:00,20.87,20.98,20.86,20.96,133600.0,19.0066,19.1068,18.9975,19.0886,133600.0
2011-05-26 14:30:00,20.96,21.01,20.9,20.92,254800.0,19.0886,19.1341,19.0339,19.0521,254800.0
2011-05-26 15:00:00,20.93,20.96,20.88,20.95,195500.0,19.0612,19.0886,19.0157,19.0795,195500.0
2011-05-26 15:30:00,20.96,20.96,20.86,20.87,402300.0,19.0886,19.0886,18.9975,19.0066,402300.0
2011-05-27 09:30:00,21.02,21.14,20.97,21.11,212200.0,19.1432,19.2525,19.0977,19.2252,212200.0
2011-05-27 10:00:00,21.1,21.13,20.83,21.06,394200.0,19.2161,19.2434,18.9702,19.1796,394200.0
2011-05-27 10:30:00,21.05,21.22,21.05,21.2,148000.0,19.1705,19.3254,19.1705,19.3071,148000.0
2011-05-27 11:00:00,21.19,21.23,21.13,21.2,143400.0,19.298,19.3345,19.2434,19.3071,143400.0
2011-05-27 11:30:00,21.2,21.28,21.17,21.24,123700.0,19.3071,19.38,19.2798,19.3436,123700.0
2011-05-27 12:00:00,21.24,21.27,21.16,21.27,137900.0,19.3436,19.3709,19.2707,19.3709,137900.0
2011-05-27 12:30:00,21.26,21.35,21.26,21.32,119000.0,19.3618,19.4437,19.3618,19.4164,119000.0
2011-05-27 13:00:00,21.31,21.36,21.29,21.33,117300.0,19.4073,19.4529,19.3891,19.4255,117300.0
2011-05-27 13:30:00,21.33,21.37,21.33,21.36,83600.0,19.4255,19.462,19.4255,19.4529,83600.0
2011-05-27 14:00:00,21.36,21.39,21.29,21.32,274800.0,19.4529,19.4802,19.3891,19.4164,274800.0
2011-05-27 14:30:00,21.32,21.39,21.29,21.29,164900.0,19.4164,19.4802,19.3891,19.3891,164900.0
2011-05-27 15:00:00,21.29,21.35,21.27,21.3,203600.0,19.3891,19.4437,19.3709,19.3982,203600.0
2011-05-27 15:30:00,21.3,21.35,21.24,21.28,350700.0,19.3982,19.4437,19.3436,19.38,350700.0
2011-05-31 09:30:00,21.65,21.65,21.41,21.53,482900.0,19.717,19.717,19.4984,19.6077,482900.0
2011-05-31 10:00:00,21.52,21.53,21.38,21.5,276900.0,19.5986,19.6077,19.4711,19.5804,276900.0
2011-05-31 10:30:00,21.5,21.63,21.45,21.63,244400.0,19.5804,19.6987,19.5348,19.6987,244400.0
2011-05-31 11:00:00,21.63,21.7,21.45,21.63,257600.0,19.6987,19.7625,19.5348,19.6987,257600.0
2011-05-31 11:30:00,21.63,21.83,21.63,21.7,200600.0,19.6987,19.8809,19.6987,19.7625,200600.0
2011-05-31 12:00:00,21.7,21.76,21.67,21.74,169900.0,19.7625,19.8171,19.7352,19.7989,169900.0
2011-05-31 12:30:00,21.74,21.8,21.72,21.77,186600.0,19.7989,19.8536,19.7807,19.8262,186600.0
2011-05-31 13:00:00,21.77,21.87,21.76,21.87,133100.0,19.8262,19.9173,19.8171,19.9173,133100.0
2011-05-31 13:30:00,21.86,21.93,21.84,21.9,186400.0,19.9082,19.972,19.89,19.9446,186400.0
2011-05-31 14:00:00,21.9,21.92,21.79,21.8,243500.0,19.9446,19.9629,19.8445,19.8536,243500.0
2011-05-31 14:30:00,21.8,21.82,21.79,21.79,217400.0,19.8536,19.8718,19.8445,19.8445,217400.0
2011-05-31 15:00:00,21.79,21.81,21.77,21.79,412300.0,19.8445,19.8627,19.8262,19.8445,412300.0
2011-05-31 15:30:00,21.79,21.86,21.74,21.77,1584800.0,19.8445,19.9082,19.7989,19.8262,1584800.0
2011-06-01 09:30:00,21.61,21.8,21.56,21.63,283900.0,19.6805,19.8536,19.635,19.6987,283900.0
2011-06-01 10:00:00,21.62,21.68,21.53,21.64,286800.0,19.6896,19.7443,19.6077,19.7079,286800.0
2011-06-01 10:30:00,21.64,21.66,21.53,21.56,200800.0,19.7079,19.7261,19.6077,19.635,200800.0
2011-06-01 11:00:00,21.57,21.59,21.48,21.54,187700.0,19.6441,19.6623,19.5621,19.6168,187700.0
2011-06-01 11:30:00,21.54,21.57,21.47,21.49,156000.0,19.6168,19.6441,19.553,19.5712,156000.0
2011-06-01 12:00:00,21.49,21.54,21.43,21.47,274200.0,19.5712,19.6168,19.5166,19.553,274200.0
2011-06-01 12:30:00,21.47,21.52,21.44,21.44,156300.0,19.553,19.5986,19.5257,19.5257,156300.0
2011-06-01 13:00:00,21.45,21.49,21.31,21.37,307500.0,19.5348,19.5712,19.4073,19.462,307500.0
2011-06-01 13:30:00,21.38,21.41,21.33,21.41,208500.0,19.4711,19.4984,19.4255,19.4984,208500.0
2011-06-01 14:00:00,21.4,21.43,21.35,21.41,243200.0,19.4893,19.5166,19.4437,19.4984,243200.0
2011-06-01 14:30:00,21.41,21.5,21.34,21.49,554500.0,19.4984,19.5804,19.4346,19.5712,554500.0
2011-06-01 15:00:00,21.5,21.5,21.36,21.36,173400.0,19.5804,19.5804,19.4529,19.4529,173400.0
2011-06-01 15:30:00,21.37,21.41,21.25,21.25,376700.0,19.462,19.4984,19.3527,19.3527,376700.0
2011-06-02 09:30:00,21.24,21.47,21.22,21.27,225000.0,19.3436,19.553,19.3254,19.3709,225000.0
2011-06-02 10:00:00,21.28,21.38,21.22,21.24,242600.0,19.38,19.4711,19.3254,19.3436,242600.0
2011-06-02 10:30:00,21.25,21.35,21.24,21.27,118800.0,19.3527,19.4437,19.3436,19.3709,118800.0
2011-06-02 11:00:00,21.26,21.32,21.18,21.19,104100.0,19.3618,19.4164,19.2889,19.298,104100.0
2011-06-02 11:30:00,21.18,21.19,21.1,21.18,95400.0,19.2889,19.298,19.2161,19.2889,95400.0
2011-06-02 12:00:00,21.17,21.19,21.04,21.14,88500.0,19.2798,19.298,19.1614,19.2525,88500.0
2011-06-02 12:30:00,21.13,21.26,21.1,21.22,88900.0,19.2434,19.3618,19.2161,19.3254,88900.0
2011-06-02 13:00:00,21.22,21.26,21.17,21.21,51600.0,19.3254,19.3618,19.2798,19.3162,51600.0
2011-06-02 13:30:00,21.21,21.23,21.13,21.17,61900.0,19.3162,19.3345,19.2434,19.2798,61900.0
2011-06-02 14:00:00,21.16,21.23,21.12,21.13,102700.0,19.2707,19.3345,19.2343,19.2434,102700.0
2011-06-02 14:30:00,21.13,21.2,21.12,21.19,80100.0,19.2434,19.3071,19.2343,19.298,80100.0
2011-06-02 15:00:00,21.2,21.23,21.11,21.14,123800.0,19.3071,19.3345,19.2252,19.2525,123800.0
2011-06-02 15:30:00,21.14,21.16,21.09,21.09,257200.0,19.2525,19.2707,19.207,19.207,257200.0
2011-06-03 09:30:00,20.85,20.9,20.71,20.85,329400.0,18.9884,19.0339,18.8609,18.9884,329400.0
2011-06-03 10:00:00,20.85,21.04,20.84,21.02,126600.0,18.9884,19.1614,18.9793,19.1432,126600.0
2011-06-03 10:30:00,21.01,21.12,21.0,21.04,123700.0,19.1341,19.2343,19.125,19.1614,123700.0
2011-06-03 11:00:00,21.03,21.07,20.94,21.02,161400.0,19.1523,19.1887,19.0704,19.1432,161400.0
2011-06-03 11:30:00,21.03,21.1,21.0,21.09,142600.0,19.1523,19.2161,19.125,19.207,142600.0
2011-06-03 12:00:00,21.09,21.15,21.06,21.1,125900.0,19.207,19.2616,19.1796,19.2161,125900.0
2011-06-03 12:30:00,21.1,21.15,21.09,21.14,135100.0,19.2161,19.2616,19.207,19.2525,135100.0
2011-06-03 13:00:00,21.15,21.16,21.1,21.1,63900.0,19.2616,19.2707,19.2161,19.2161,63900.0
2011-06-03 13:30:00,21.11,21.13,21.1,21.11,99100.0,19.2252,19.2434,19.2161,19.2252,99100.0
2011-06-03 14:00:00,21.11,21.12,21.07,21.08,138800.0,19.2252,19.2343,19.1887,19.1979,138800.0
2011-06-03 14:30:00,21.08,21.1,21.02,21.03,162100.0,19.1979,19.2161,19.1432,19.1523,162100.0
2011-06-03 15:00:00,21.03,21.07,21.0,21.03,224200.0,19.1523,19.1887,19.125,19.1523,224200.0
2011-06-03 15:30:00,21.03,21.09,20.98,21.02,511700.0,19.1523,19.207,19.1068,19.1432,511700.0
2011-06-06 09:30:00,21.03,21.03,20.73,20.74,217300.0,19.1523,19.1523,18.8791,18.8882,217300.0
2011-06-06 10:00:00,20.75,20.75,20.61,20.64,145600.0,18.8973,18.8973,18.7698,18.7971,145600.0
2011-06-06 10:30:00,20.64,20.66,20.53,20.59,98600.0,18.7971,18.8154,18.697,18.7516,98600.0
2011-06-06 11:00:00,20.59,20.61,20.49,20.56,202200.0,18.7516,18.7698,18.6605,18.7243,202200.0
2011-06-06 11:30:00,20.57,20.59,20.53,20.57,113100.0,18.7334,18.7516,18.697,18.7334,113100.0
2011-06-06 12:00:00,20.56,20.59,20.54,20.56,86300.0,18.7243,18.7516,18.7061,18.7243,86300.0
2011-06-06 12:30:00,20.55,20.57,20.5,20.51,64800.0,18.7152,18.7334,18.6696,18.6787,64800.0
2011-06-06 13:00:00,20.51,20.52,20.44,20.45,100100.0,18.6787,18.6879,18.615,18.6241,100100.0
2011-06-06 13:30:00,20.45,20.51,20.41,20.5,204300.0,18.6241,18.6787,18.5877,18.6696,204300.0
2011-06-06 14:00:00,20.51,20.54,20.49,20.49,104700.0,18.6787,18.7061,18.6605,18.6605,104700.0
2011-06-06 14:30:00,20.48,20.51,20.43,20.44,150900.0,18.6514,18.6787,18.6059,18.615,150900.0
2011-06-06 15:00:00,20.44,20.45,20.31,20.33,249100.0,18.615,18.6241,18.4966,18.5148,249100.0
2011-06-06 15:30:00,20.33,20.43,20.33,20.38,418100.0,18.5148,18.6059,18.5148,18.5604,418100.0
2011-06-07 09:30:00,20.49,20.5,20.28,20.49,170300.0,18.6605,18.6696,18.4693,18.6605,170300.0
2011-06-07 10:00:00,20.49,20.5,20.3,20.32,111400.0,18.6605,18.6696,18.4875,18.5057,111400.0
2011-06-07 10:30:00,20.32,20.4,20.28,20.34,128900.0,18.5057,18.5786,18.4693,18.5239,128900.0
2011-06-07 11:00:00,20.34,20.37,20.24,20.25,110100.0,18.5239,18.5512,18.4329,18.442,110100.0
2011-06-07 11:30:00,20.24,20.33,20.24,20.31,98400.0,18.4329,18.5148,18.4329,18.4966,98400.0
2011-06-07 12:00:00,20.31,20.31,20.23,20.29,98100.0,18.4966,18.4966,18.4237,18.4784,98100.0
2011-06-07 12:30:00,20.29,20.35,20.27,20.34,65700.0,18.4784,18.533,18.4602,18.5239,65700.0
2011-06-07 13:00:00,20.35,20.38,20.3,20.34,106500.0,18.533,18.5604,18.4875,18.5239,106500.0
2011-06-07 13:30:00,20.34,20.38,20.34,20.35,52700.0,18.5239,18.5604,18.5239,18.533,52700.0
2011-06-07 14:00:00,20.34,20.39,20.33,20.34,120800.0,18.5239,18.5695,18.5148,18.5239,120800.0
2011-06-07 14:30:00,20.33,20.34,20.31,20.31,80500.0,18.5148,18.5239,18.4966,18.4966,80500.0
2011-06-07 15:00:00,20.32,20.33,20.23,20.23,240600.0,18.5057,18.5148,18.4237,18.4237,240600.0
2011-06-07 15:30:00,20.23,20.25,20.12,20.13,763400.0,18.4237,18.442,18.3236,18.3327,763400.0
2011-06-08 09:30:00,20.06,20.2,20.0,20.01,303900.0,18.2689,18.3964,18.2143,18.2234,303900.0
2011-06-08 10:00:00,20.0,20.16,20.0,20.07,171600.0,18.2143,18.36,18.2143,18.278,171600.0
2011-06-08 10:30:00,20.09,20.1,19.96,19.99,311300.0,18.2962,18.3054,18.1779,18.2052,311300.0
2011-06-08 11:00:00,20.0,20.11,19.97,20.1,286100.0,18.2143,18.3145,18.187,18.3054,286100.0
2011-06-08 11:30:00,20.1,20.17,20.05,20.16,113100.0,18.3054,18.3691,18.2598,18.36,113100.0
2011-06-08 12:00:00,20.16,20.16,20.02,20.03,90200.0,18.36,18.36,18.2325,18.2416,90200.0
2011-06-08 12:30:00,20.04,20.12,20.03,20.08,141100.0,18.2507,18.3236,18.2416,18.2871,141100.0
2011-06-08 13:00:00,20.08,20.14,20.08,20.1,194300.0,18.2871,18.3418,18.2871,18.3054,194300.0
2011-06-08 13:30:00,20.09,20.1,19.98,20.03,182200.0,18.2962,18.3054,18.1961,18.2416,182200.0
2011-06-08 14:00:00,20.03,20.05,19.95,19.96,204800.0,18.2416,18.2598,18.1687,18.1779,204800.0
2011-06-08 14:30:00,19.96,20.05,19.96,20.02,153400.0,18.1779,18.2598,18.1779,18.2325,153400.0
2011-06-08 15:00:00,20.01,20.03,19.99,20.0,154600.0,18.2234,18.2416,18.2052,18.2143,154600.0
2011-06-08 15:30:00,20.0,20.06,19.98,19.99,796200.0,18.2143,18.2689,18.1961,18.2052,796200.0
2011-06-09 09:30:00,20.06,20.06,19.92,20.0,252500.0,18.2689,18.2689,18.1414,18.2143,252500.0
2011-06-09 10:00:00,20.0,20.22,20.0,20.17,319200.0,18.2143,18.4146,18.2143,18.3691,319200.0
2011-06-09 10:30:00,20.17,20.29,20.17,20.28,323700.0,18.3691,18.4784,18.3691,18.4693,323700.0
2011-06-09 11:00:00,20.27,20.27,20.03,20.05,328200.0,18.4602,18.4602,18.2416,18.2598,328200.0
2011-06-09 11:30:00,20.05,20.13,20.04,20.11,177500.0,18.2598,18.3327,18.2507,18.3145,177500.0
2011-06-09 12:00:00,20.11,20.24,20.1,20.22,153300.0,18.3145,18.4329,18.3054,18.4146,153300.0
2011-06-09 12:30:00,20.22,20.26,20.19,20.21,139900.0,18.4146,18.4511,18.3873,18.4055,139900.0
2011-06-09 13:00:00,20.21,20.29,20.21,20.26,90700.0,18.4055,18.4784,18.4055,18.4511,90700.0
2011-06-09 13:30:00,20.26,20.29,20.23,20.26,72700.0,18.4511,18.4784,18.4237,18.4511,72700.0
2011-06-09 14:00:00,20.26,20.3,20.25,20.27,103500.0,18.4511,18.4875,18.442,18.4602,103500.0
2011-06-09 14:30:00,20.27,20.28,20.18,20.19,122500.0,18.4602,18.4693,18.3782,18.3873,122500.0
2011-06-09 15:00:00,20.19,20.28,20.18,20.21,141600.0,18.3873,18.4693,18.3782,18.4055,141600.0
2011-06-09 15:30:00,20.2,20.22,20.12,20.15,349100.0,18.3964,18.4146,18.3236,18.3509,349100.0
2011-06-10 09:30:00,20.12,20.17,19.91,19.93,161700.0,18.3236,18.3691,18.1323,18.1505,161700.0
2011-06-10 10:00:00,19.93,19.97,19.85,19.92,194100.0,18.1505,18.187,18.0777,18.1414,194100.0
2011-06-10 10:30:00,19.92,19.93,19.8,19.82,194200.0,18.1414,18.1505,18.0321,18.0504,194200.0
2011-06-10 11:00:00,19.83,19.83,19.65,19.73,266600.0,18.0595,18.0595,17.8955,17.9684,266600.0
2011-06-10 11:30:00,19.73,19.77,19.69,19.73,277500.0,17.9684,18.0048,17.932,17.9684,277500.0
2011-06-10 12:00:00,19.74,19.76,19.7,19.74,114000.0,17.9775,17.9957,17.9411,17.9775,114000.0
2011-06-10 12:30:00,19.74,19.78,19.68,19.71,111900.0,17.9775,18.0139,17.9229,17.9502,111900.0
2011-06-10 13:00:00,19.71,19.73,19.58,19.61,144400.0,17.9502,17.9684,17.8318,17.8591,144400.0
2011-06-10 13:30:00,19.62,19.62,19.52,19.6,139900.0,17.8682,17.8682,17.7771,17.85,139900.0
2011-06-10 14:00:00,19.6,19.79,19.6,19.74,177400.0,17.85,18.023,17.85,17.9775,177400.0
2011-06-10 14:30:00,19.74,19.9,19.73,19.89,179400.0,17.9775,18.1232,17.9684,18.1141,179400.0
2011-06-10 15:00:00,19.9,19.91,19.78,19.79,192800.0,18.1232,18.1323,18.0139,18.023,192800.0
2011-06-10 15:30:00,19.79,19.8,19.69,19.7,433100.0,18.023,18.0321,17.932,17.9411,433100.0
2011-06-13 09:30:00,19.73,19.84,19.65,19.8,120900.0,17.9684,18.0686,17.8955,18.0321,120900.0
2011-06-13 10:00:00,19.8,19.82,19.7,19.8,228100.0,18.0321,18.0504,17.9411,18.0321,228100.0
2011-06-13 10:30:00,19.81,19.92,19.75,19.84,156500.0,18.0412,18.1414,17.9866,18.0686,156500.0
2011-06-13 11:00:00,19.83,19.89,19.74,19.89,69900.0,18.0595,18.1141,17.9775,18.1141,69900.0
2011-06-13 11:30:00,19.88,19.89,19.75,19.77,75300.0,18.105,18.1141,17.9866,18.0048,75300.0
2011-06-13 12:00:00,19.77,19.81,19.7,19.73,143300.0,18.0048,18.0412,17.9411,17.9684,143300.0
2011-06-13 12:30:00,19.74,19.79,19.73,19.75,191700.0,17.9775,18.023,17.9684,17.9866,191700.0
2011-06-13 13:00:00,19.75,19.82,19.64,19.79,199700.0,17.9866,18.0504,17.8864,18.023,199700.0
2011-06-13 13:30:00,19.79,19.9,19.78,19.9,97700.0,18.023,18.1232,18.0139,18.1232,97700.0
2011-06-13 14:00:00,19.89,19.95,19.87,19.91,116800.0,18.1141,18.1687,18.0959,18.1323,116800.0
2011-06-13 14:30:00,19.91,19.97,19.89,19.89,109500.0,18.1323,18.187,18.1141,18.1141,109500.0
2011-06-13 15:00:00,19.89,19.96,19.88,19.94,254400.0,18.1141,18.1779,18.105,18.1596,254400.0
2011-06-13 15:30:00,19.93,19.97,19.89,19.94,496400.0,18.1505,18.187,18.1141,18.1596,496400.0
2011-06-14 09:30:00,20.13,20.6,20.08,20.39,534500.0,18.3327,18.7607,18.2871,18.5695,534500.0
2011-06-14 10:00:00,20.41,20.51,20.33,20.45,174200.0,18.5877,18.6787,18.5148,18.6241,174200.0
2011-06-14 10:30:00,20.45,20.51,20.3,20.32,154500.0,18.6241,18.6787,18.4875,18.5057,154500.0
2011-06-14 11:00:00,20.32,20.38,20.27,20.27,105800.0,18.5057,18.5604,18.4602,18.4602,105800.0
2011-06-14 11:30:00,20.28,20.38,20.28,20.37,75000.0,18.4693,18.5604,18.4693,18.5512,75000.0
2011-06-14 12:00:00,20.38,20.38,20.31,20.36,57600.0,18.5604,18.5604,18.4966,18.5421,57600.0
2011-06-14 12:30:00,20.36,20.4,20.32,20.38,63200.0,18.5421,18.5786,18.5057,18.5604,63200.0
2011-06-14 13:00:00,20.38,20.42,20.36,20.41,87600.0,18.5604,18.5968,18.5421,18.5877,87600.0
2011-06-14 13:30:00,20.42,20.46,20.36,20.38,76300.0,18.5968,18.6332,18.5421,18.5604,76300.0
2011-06-14 14:00:00,20.38,20.38,20.34,20.36,55300.0,18.5604,18.5604,18.5239,18.5421,55300.0
2011-06-14 14:30:00,20.36,20.39,20.34,20.36,70400.0,18.5421,18.5695,18.5239,18.5421,70400.0
2011-06-14 15:00:00,20.36,20.38,20.33,20.37,171900.0,18.5421,18.5604,18.5148,18.5512,171900.0
2011-06-14 15:30:00,20.36,20.38,20.26,20.29,317700.0,18.5421,18.5604,18.4511,18.4784,317700.0
2011-06-15 09:30:00,20.12,20.21,20.01,20.17,151000.0,18.3236,18.4055,18.2234,18.3691,151000.0
2011-06-15 10:00:00,20.16,20.16,20.0,20.01,318400.0,18.36,18.36,18.2143,18.2234,318400.0
2011-06-15 10:30:00,20.0,20.13,19.97,20.13,193000.0,18.2143,18.3327,18.187,18.3327,193000.0
2011-06-15 11:00:00,20.13,20.16,20.04,20.05,200200.0,18.3327,18.36,18.2507,18.2598,200200.0
2011-06-15 11:30:00,20.05,20.06,19.88,19.91,291400.0,18.2598,18.2689,18.105,18.1323,291400.0
2011-06-15 12:00:00,19.91,19.91,19.79,19.85,216600.0,18.1323,18.1323,18.023,18.0777,216600.0
2011-06-15 12:30:00,19.85,19.91,19.81,19.84,121300.0,18.0777,18.1323,18.0412,18.0686,121300.0
2011-06-15 13:00:00,19.85,19.91,19.78,19.86,105200.0,18.0777,18.1323,18.0139,18.0868,105200.0
2011-06-15 13:30:00,19.85,19.86,19.79,19.82,121900.0,18.0777,18.0868,18.023,18.0504,121900.0
2011-06-15 14:00:00,19.83,19.87,19.75,19.75,233300.0,18.0595,18.0959,17.9866,17.9866,233300.0
2011-06-15 14:30:00,19.76,19.85,19.75,19.76,253300.0,17.9957,18.0777,17.9866,17.9957,253300.0
2011-06-15 15:00:00,19.75,19.81,19.71,19.74,335500.0,17.9866,18.0412,17.9502,17.9775,335500.0
2011-06-15 15:30:00,19.73,19.75,19.67,19.71,715200.0,17.9684,17.9866,17.9137,17.9502,715200.0
2011-06-16 09:30:00,19.79,20.03,19.75,20.0,213400.0,18.023,18.2416,17.9866,18.2143,213400.0
2011-06-16 10:00:00,20.01,20.25,19.94,20.14,301700.0,18.2234,18.442,18.1596,18.3418,301700.0
2011-06-16 10:30:00,20.15,20.25,20.14,20.16,99100.0,18.3509,18.442,18.3418,18.36,99100.0
2011-06-16 11:00:00,20.16,20.17,20.04,20.07,155700.0,18.36,18.3691,18.2507,18.278,155700.0
2011-06-16 11:30:00,20.06,20.11,20.04,20.05,95000.0,18.2689,18.3145,18.2507,18.2598,95000.0
2011-06-16 12:00:00,20.05,20.16,20.05,20.16,95000.0,18.2598,18.36,18.2598,18.36,95000.0
2011-06-16 12:30:00,20.15,20.17,20.09,20.09,54900.0,18.3509,18.3691,18.2962,18.2962,54900.0
2011-06-16 13:00:00,20.1,20.14,20.07,20.1,71400.0,18.3054,18.3418,18.278,18.3054,71400.0
2011-06-16 13:30:00,20.1,20.11,19.95,19.95,164800.0,18.3054,18.3145,18.1687,18.1687,164800.0
2011-06-16 14:00:00,19.95,19.97,19.86,19.94,245300.0,18.1687,18.187,18.0868,18.1596,245300.0
2011-06-16 14:30:00,19.94,19.98,19.86,19.97,268900.0,18.1596,18.1961,18.0868,18.187,268900.0
2011-06-16 15:00:00,19.97,20.04,19.93,19.98,345400.0,18.187,18.2507,18.1505,18.1961,345400.0
2011-06-16 15:30:00,19.98,20.04,19.87,19.89,880500.0,18.1961,18.2507,18.0959,18.1141,880500.0
2011-06-17 09:30:00,20.06,20.07,19.77,19.8,404000.0,18.2689,18.278,18.0048,18.0321,404000.0
2011-06-17 10:00:00,19.81,19.98,19.81,19.91,217600.0,18.0412,18.1961,18.0412,18.1323,217600.0
2011-06-17 10:30:00,19.91,20.09,19.91,20.08,101300.0,18.1323,18.2962,18.1323,18.2871,101300.0
2011-06-17 11:00:00,20.07,20.08,19.95,20.0,78100.0,18.278,18.2871,18.1687,18.2143,78100.0
2011-06-17 11:30:00,20.0,20.1,19.98,20.06,133400.0,18.2143,18.3054,18.1961,18.2689,133400.0
2011-06-17 12:00:00,20.06,20.08,20.0,20.02,89800.0,18.2689,18.2871,18.2143,18.2325,89800.0
2011-06-17 12:30:00,20.03,20.04,19.95,19.99,156700.0,18.2416,18.2507,18.1687,18.2052,156700.0
2011-06-17 13:00:00,19.99,19.99,19.88,19.94,120000.0,18.2052,18.2052,18.105,18.1596,120000.0
2011-06-17 13:30:00,19.93,19.95,19.87,19.89,130800.0,18.1505,18.1687,18.0959,18.1141,130800.0
2011-06-17 14:00:00,19.89,19.95,19.88,19.95,132100.0,18.1141,18.1687,18.105,18.1687,132100.0
2011-06-17 14:30:00,19.95,19.95,19.88,19.89,196200.0,18.1687,18.1687,18.105,18.1141,196200.0
2011-06-17 15:00:00,19.89,19.91,19.8,19.85,298100.0,18.1141,18.1323,18.0321,18.0777,298100.0
2011-06-17 15:30:00,19.85,20.01,19.82,19.97,695700.0,18.0777,18.2234,18.0504,18.187,695700.0
2011-06-20 09:30:00,19.9,19.96,19.78,19.96,172800.0,18.1232,18.1779,18.0139,18.1779,172800.0
2011-06-20 10:00:00,19.95,19.99,19.89,19.98,123000.0,18.1687,18.2052,18.1141,18.1961,123000.0
2011-06-20 10:30:00,19.98,20.11,19.98,20.06,122000.0,18.1961,18.3145,18.1961,18.2689,122000.0
2011-06-20 11:00:00,20.05,20.12,20.02,20.11,96100.0,18.2598,18.3236,18.2325,18.3145,96100.0
2011-06-20 11:30:00,20.1,20.28,20.09,20.27,137400.0,18.3054,18.4693,18.2962,18.4602,137400.0
2011-06-20 12:00:00,20.28,20.29,20.21,20.25,74500.0,18.4693,18.4784,18.4055,18.442,74500.0
2011-06-20 12:30:00,20.24,20.27,20.22,20.22,57900.0,18.4329,18.4602,18.4146,18.4146,57900.0
2011-06-20 13:00:00,20.22,20.25,20.16,20.23,108300.0,18.4146,18.442,18.36,18.4237,108300.0
2011-06-20 13:30:00,20.23,20.28,20.16,20.17,98700.0,18.4237,18.4693,18.36,18.3691,98700.0
2011-06-20 14:00:00,20.17,20.19,20.12,20.13,74400.0,18.3691,18.3873,18.3236,18.3327,74400.0
2011-06-20 14:30:00,20.13,20.25,20.12,20.24,134600.0,18.3327,18.442,18.3236,18.4329,134600.0
2011-06-20 15:00:00,20.24,20.24,20.12,20.14,161100.0,18.4329,18.4329,18.3236,18.3418,161100.0
2011-06-20 15:30:00,20.15,20.26,20.14,20.25,394600.0,18.3509,18.4511,18.3418,18.442,394600.0
2011-06-21 09:30:00,20.39,20.46,20.26,20.36,205300.0,18.5695,18.6332,18.4511,18.5421,205300.0
2011-06-21 10:00:00,20.34,20.52,20.34,20.51,280600.0,18.5239,18.6879,18.5239,18.6787,280600.0
2011-06-21 10:30:00,20.51,20.55,20.48,20.48,164300.0,18.6787,18.7152,18.6514,18.6514,164300.0
2011-06-21 11:00:00,20.5,20.66,20.48,20.65,199200.0,18.6696,18.8154,18.6514,18.8062,199200.0
2011-06-21 11:30:00,20.66,20.68,20.61,20.62,126900.0,18.8154,18.8336,18.7698,18.7789,126900.0
2011-06-21 12:00:00,20.62,20.66,20.6,20.61,89700.0,18.7789,18.8154,18.7607,18.7698,89700.0
2011-06-21 12:30:00,20.61,20.64,20.59,20.64,76000.0,18.7698,18.7971,18.7516,18.7971,76000.0
2011-06-21 13:00:00,20.64,20.64,20.56,20.57,66800.0,18.7971,18.7971,18.7243,18.7334,66800.0
2011-06-21 13:30:00,20.57,20.58,20.54,20.55,68900.0,18.7334,18.7425,18.7061,18.7152,68900.0
2011-06-21 14:00:00,20.55,20.61,20.55,20.61,101100.0,18.7152,18.7698,18.7152,18.7698,101100.0
2011-06-21 14:30:00,20.61,20.66,20.59,20.62,88600.0,18.7698,18.8154,18.7516,18.7789,88600.0
2011-06-21 15:00:00,20.63,20.63,20.55,20.57,136900.0,18.788,18.788,18.7152,18.7334,136900.0
2011-06-21 15:30:00,20.56,20.58,20.51,20.51,416200.0,18.7243,18.7425,18.6787,18.6787,416200.0
2011-06-22 09:30:00,20.42,20.69,20.3,20.65,175500.0,18.5968,18.8427,18.4875,18.8062,175500.0
2011-06-22 10:00:00,20.64,20.79,20.6,20.78,194300.0,18.7971,18.9337,18.7607,18.9246,194300.0
2011-06-22 10:30:00,20.79,20.9,20.75,20.89,210400.0,18.9337,19.0339,18.8973,19.0248,210400.0
2011-06-22 11:00:00,20.89,20.9,20.84,20.86,131500.0,19.0248,19.0339,18.9793,18.9975,131500.0
2011-06-22 11:30:00,20.86,20.87,20.79,20.8,75000.0,18.9975,19.0066,18.9337,18.9429,75000.0
2011-06-22 12:00:00,20.79,20.82,20.75,20.78,51700.0,18.9337,18.9611,18.8973,18.9246,51700.0
2011-06-22 12:30:00,20.78,20.82,20.71,20.8,71900.0,18.9246,18.9611,18.8609,18.9429,71900.0
2011-06-22 13:00:00,20.81,20.82,20.75,20.79,52600.0,18.952,18.9611,18.8973,18.9337,52600.0
2011-06-22 13:30:00,20.79,20.82,20.78,20.81,29000.0,18.9337,18.9611,18.9246,18.952,29000.0
2011-06-22 14:00:00,20.82,20.85,20.75,20.79,164900.0,18.9611,18.9884,18.8973,18.9337,164900.0
2011-06-22 14:30:00,20.79,20.83,20.66,20.7,178300.0,18.9337,18.9702,18.8154,18.8518,178300.0
2011-06-22 15:00:00,20.69,20.76,20.69,20.73,143800.0,18.8427,18.9064,18.8427,18.8791,143800.0
2011-06-22 15:30:00,20.73,20.73,20.62,20.66,504700.0,18.8791,18.8791,18.7789,18.8154,504700.0
2011-06-23 09:30:00,20.46,20.86,20.46,20.8,357300.0,18.6332,18.9975,18.6332,18.9429,357300.0
2011-06-23 10:00:00,20.81,21.02,20.7,20.93,341000.0,18.952,19.1432,18.8518,19.0612,341000.0
2011-06-23 10:30:00,20.93,20.93,20.69,20.7,216900.0,19.0612,19.0612,18.8427,18.8518,216900.0
2011-06-23 11:00:00,20.7,20.77,20.66,20.75,121000.0,18.8518,18.9155,18.8154,18.8973,121000.0
2011-06-23 11:30:00,20.75,20.98,20.75,20.97,203000.0,18.8973,19.1068,18.8973,19.0977,203000.0
2011-06-23 12:00:00,20.98,21.08,20.83,20.84,141200.0,19.1068,19.1979,18.9702,18.9793,141200.0
2011-06-23 12:30:00,20.83,20.91,20.82,20.9,112700.0,18.9702,19.043,18.9611,19.0339,112700.0
2011-06-23 13:00:00,20.9,20.93,20.81,20.82,99400.0,19.0339,19.0612,18.952,18.9611,99400.0
2011-06-23 13:30:00,20.82,20.91,20.75,20.82,84200.0,18.9611,19.043,18.8973,18.9611,84200.0
2011-06-23 14:00:00,20.82,20.82,20.68,20.68,99400.0,18.9611,18.9611,18.8336,18.8336,99400.0
2011-06-23 14:30:00,20.68,20.85,20.62,20.85,120500.0,18.8336,18.9884,18.7789,18.9884,120500.0
2011-06-23 15:00:00,20.85,20.89,20.74,20.82,270900.0,18.9884,19.0248,18.8882,18.9611,270900.0
2011-06-23 15:30:00,20.82,20.87,20.74,20.85,387200.0,18.9611,19.0066,18.8882,18.9884,387200.0
2011-06-24 09:30:00,20.88,20.95,20.68,20.69,138200.0,19.0157,19.0795,18.8336,18.8427,138200.0
2011-06-24 10:00:00,20.68,20.71,20.43,20.48,201700.0,18.8336,18.8609,18.6059,18.6514,201700.0
2011-06-24 10:30:00,20.47,20.63,20.43,20.58,98700.0,18.6423,18.788,18.6059,18.7425,98700.0
2011-06-24 11:00:00,20.57,20.69,20.54,20.64,78600.0,18.7334,18.8427,18.7061,18.7971,78600.0
2011-06-24 11:30:00,20.64,20.71,20.62,20.65,43400.0,18.7971,18.8609,18.7789,18.8062,43400.0
2011-06-24 12:00:00,20.65,20.68,20.53,20.55,66400.0,18.8062,18.8336,18.697,18.7152,66400.0
2011-06-24 12:30:00,20.54,20.57,20.43,20.51,60100.0,18.7061,18.7334,18.6059,18.6787,60100.0
2011-06-24 13:00:00,20.51,20.52,20.43,20.44,84600.0,18.6787,18.6879,18.6059,18.615,84600.0
2011-06-24 13:30:00,20.45,20.55,20.43,20.5,53500.0,18.6241,18.7152,18.6059,18.6696,53500.0
2011-06-24 14:00:00,20.51,20.54,20.45,20.53,83000.0,18.6787,18.7061,18.6241,18.697,83000.0
2011-06-24 14:30:00,20.54,20.58,20.49,20.54,87800.0,18.7061,18.7425,18.6605,18.7061,87800.0
2011-06-24 15:00:00,20.54,20.54,20.48,20.53,92300.0,18.7061,18.7061,18.6514,18.697,92300.0
2011-06-24 15:30:00,20.53,20.63,20.52,20.6,387200.0,18.697,18.788,18.6879,18.7607,387200.0
2011-06-27 09:30:00,20.63,20.81,20.45,20.78,164800.0,18.788,18.952,18.6241,18.9246,164800.0
2011-06-27 10:00:00,20.77,20.92,20.68,20.91,148800.0,18.9155,19.0521,18.8336,19.043,148800.0
2011-06-27 10:30:00,20.92,20.93,20.78,20.79,81600.0,19.0521,19.0612,18.9246,18.9337,81600.0
2011-06-27 11:00:00,20.8,20.81,20.64,20.64,125900.0,18.9429,18.952,18.7971,18.7971,125900.0
2011-06-27 11:30:00,20.65,20.75,20.63,20.7,53800.0,18.8062,18.8973,18.788,18.8518,53800.0
2011-06-27 12:00:00,20.71,20.72,20.65,20.69,40300.0,18.8609,18.87,18.8062,18.8427,40300.0
2011-06-27 12:30:00,20.69,20.71,20.56,20.67,259400.0,18.8427,18.8609,18.7243,18.8245,259400.0
2011-06-27 13:00:00,20.67,20.74,20.66,20.67,136100.0,18.8245,18.8882,18.8154,18.8245,136100.0
2011-06-27 13:30:00,20.68,20.69,20.62,20.67,107000.0,18.8336,18.8427,18.7789,18.8245,107000.0
2011-06-27 14:00:00,20.67,20.81,20.67,20.78,168300.0,18.8245,18.952,18.8245,18.9246,168300.0
2011-06-27 14:30:00,20.79,20.82,20.75,20.75,77100.0,18.9337,18.9611,18.8973,18.8973,77100.0
2011-06-27 15:00:00,20.75,20.9,20.75,20.86,261900.0,18.8973,19.0339,18.8973,18.9975,261900.0
2011-06-27 15:30:00,20.85,20.86,20.78,20.79,311800.0,18.9884,18.9975,18.9246,18.9337,311800.0
2011-06-28 09:30:00,20.9,21.21,20.88,20.95,280900.0,19.0339,19.3162,19.0157,19.0795,280900.0
2011-06-28 10:00:00,20.95,21.14,20.94,21.02,229000.0,19.0795,19.2525,19.0704,19.1432,229000.0
2011-06-28 10:30:00,21.03,21.03,20.91,20.97,145700.0,19.1523,19.1523,19.043,19.0977,145700.0
2011-06-28 11:00:00,20.96,21.06,20.93,21.01,82400.0,19.0886,19.1796,19.0612,19.1341,82400.0
2011-06-28 11:30:00,21.01,21.04,20.96,20.98,52300.0,19.1341,19.1614,19.0886,19.1068,52300.0
2011-06-28 12:00:00,20.98,21.05,20.97,21.01,58200.0,19.1068,19.1705,19.0977,19.1341,58200.0
2011-06-28 12:30:00,21.01,21.12,21.0,21.11,61300.0,19.1341,19.2343,19.125,19.2252,61300.0
2011-06-28 13:00:00,21.11,21.12,21.02,21.05,74100.0,19.2252,19.2343,19.1432,19.1705,74100.0
2011-06-28 13:30:00,21.05,21.1,21.01,21.08,110800.0,19.1705,19.2161,19.1341,19.1979,110800.0
2011-06-28 14:00:00,21.09,21.11,21.06,21.1,53700.0,19.207,19.2252,19.1796,19.2161,53700.0
2011-06-28 14:30:00,21.1,21.11,21.08,21.1,98800.0,19.2161,19.2252,19.1979,19.2161,98800.0
2011-06-28 15:00:00,21.09,21.11,21.04,21.05,83900.0,19.207,19.2252,19.1614,19.1705,83900.0
2011-06-28 15:30:00,21.04,21.1,21.02,21.08,327300.0,19.1614,19.2161,19.1432,19.1979,327300.0
2011-06-29 09:30:00,21.09,21.17,20.92,21.09,174100.0,19.207,19.2798,19.0521,19.207,174100.0
2011-06-29 10:00:00,21.1,21.18,20.75,20.78,402500.0,19.2161,19.2889,18.8973,18.9246,402500.0
2011-06-29 10:30:00,20.79,20.92,20.79,20.89,112900.0,18.9337,19.0521,18.9337,19.0248,112900.0
2011-06-29 11:00:00,20.88,20.99,20.88,20.91,107200.0,19.0157,19.1159,19.0157,19.043,107200.0
2011-06-29 11:30:00,20.92,21.02,20.85,21.0,123200.0,19.0521,19.1432,18.9884,19.125,123200.0
2011-06-29 12:00:00,21.0,21.03,20.89,20.9,101700.0,19.125,19.1523,19.0248,19.0339,101700.0
2011-06-29 12:30:00,20.9,20.92,20.8,20.91,137800.0,19.0339,19.0521,18.9429,19.043,137800.0
2011-06-29 13:00:00,20.9,20.92,20.85,20.86,80700.0,19.0339,19.0521,18.9884,18.9975,80700.0
2011-06-29 13:30:00,20.86,20.91,20.86,20.91,111700.0,18.9975,19.043,18.9975,19.043,111700.0
2011-06-29 14:00:00,20.9,20.95,20.75,20.77,326900.0,19.0339,19.0795,18.8973,18.9155,326900.0
2011-06-29 14:30:00,20.77,20.8,20.61,20.8,324700.0,18.9155,18.9429,18.7698,18.9429,324700.0
2011-06-29 15:00:00,20.8,20.89,20.76,20.76,217400.0,18.9429,19.0248,18.9064,18.9064,217400.0
2011-06-29 15:30:00,20.77,20.85,20.73,20.79,506100.0,18.9155,18.9884,18.8791,18.9337,506100.0
2011-06-30 09:30:00,20.79,20.84,20.62,20.66,227600.0,18.9337,18.9793,18.7789,18.8154,227600.0
2011-06-30 10:00:00,20.66,20.85,20.66,20.82,188300.0,18.8154,18.9884,18.8154,18.9611,188300.0
2011-06-30 10:30:00,20.82,20.82,20.67,20.77,185900.0,18.9611,18.9611,18.8245,18.9155,185900.0
2011-06-30 11:00:00,20.77,20.83,20.77,20.82,100200.0,18.9155,18.9702,18.9155,18.9611,100200.0
2011-06-30 11:30:00,20.83,20.89,20.79,20.84,149700.0,18.9702,19.0248,18.9337,18.9793,149700.0
2011-06-30 12:00:00,20.84,20.89,20.79,20.83,75500.0,18.9793,19.0248,18.9337,18.9702,75500.0
2011-06-30 12:30:00,20.82,20.84,20.79,20.8,61600.0,18.9611,18.9793,18.9337,18.9429,61600.0
2011-06-30 13:00:00,20.8,20.91,20.8,20.89,135600.0,18.9429,19.043,18.9429,19.0248,135600.0
2011-06-30 13:30:00,20.9,20.93,20.88,20.9,116700.0,19.0339,19.0612,19.0157,19.0339,116700.0
2011-06-30 14:00:00,20.9,20.92,20.85,20.85,77900.0,19.0339,19.0521,18.9884,18.9884,77900.0
2011-06-30 14:30:00,20.84,20.87,20.79,20.79,95500.0,18.9793,19.0066,18.9337,18.9337,95500.0
2011-06-30 15:00:00,20.8,20.8,20.71,20.73,221200.0,18.9429,18.9429,18.8609,18.8791,221200.0
2011-06-30 15:30:00,20.72,20.8,20.72,20.75,576000.0,18.87,18.9429,18.87,18.8973,576000.0
2011-07-01 09:30:00,20.8,20.96,20.79,20.89,363700.0,18.9429,19.0886,18.9337,19.0248,363700.0
2011-07-01 10:00:00,20.89,21.11,20.89,21.07,399200.0,19.0248,19.2252,19.0248,19.1887,399200.0
2011-07-01 10:30:00,21.08,21.12,20.96,20.98,136100.0,19.1979,19.2343,19.0886,19.1068,136100.0
2011-07-01 11:00:00,20.99,21.14,20.98,21.13,96600.0,19.1159,19.2525,19.1068,19.2434,96600.0
2011-07-01 11:30:00,21.13,21.16,21.1,21.14,97000.0,19.2434,19.2707,19.2161,19.2525,97000.0
2011-07-01 12:00:00,21.14,21.17,21.12,21.16,47800.0,19.2525,19.2798,19.2343,19.2707,47800.0
2011-07-01 12:30:00,21.17,21.17,21.12,21.16,141900.0,19.2798,19.2798,19.2343,19.2707,141900.0
2011-07-01 13:00:00,21.16,21.18,21.04,21.08,109000.0,19.2707,19.2889,19.1614,19.1979,109000.0
2011-07-01 13:30:00,21.07,21.08,21.0,21.04,123300.0,19.1887,19.1979,19.125,19.1614,123300.0
2011-07-01 14:00:00,21.05,21.1,21.03,21.1,60300.0,19.1705,19.2161,19.1523,19.2161,60300.0
2011-07-01 14:30:00,21.1,21.1,21.05,21.08,94900.0,19.2161,19.2161,19.1705,19.1979,94900.0
2011-07-01 15:00:00,21.08,21.1,21.01,21.04,200600.0,19.1979,19.2161,19.1341,19.1614,200600.0
2011-07-01 15:30:00,21.04,21.1,21.02,21.06,293100.0,19.1614,19.2161,19.1432,19.1796,293100.0
2011-07-05 09:30:00,21.03,21.04,20.79,20.8,180800.0,19.1523,19.1614,18.9337,18.9429,180800.0
2011-07-05 10:00:00,20.81,20.87,20.71,20.77,134800.0,18.952,19.0066,18.8609,18.9155,134800.0
2011-07-05 10:30:00,20.77,20.81,20.7,20.74,129100.0,18.9155,18.952,18.8518,18.8882,129100.0
2011-07-05 11:00:00,20.75,20.82,20.73,20.8,100500.0,18.8973,18.9611,18.8791,18.9429,100500.0
2011-07-05 11:30:00,20.8,20.81,20.74,20.78,75900.0,18.9429,18.952,18.8882,18.9246,75900.0
2011-07-05 12:00:00,20.79,20.83,20.76,20.82,42000.0,18.9337,18.9702,18.9064,18.9611,42000.0
2011-07-05 12:30:00,20.82,20.83,20.78,20.78,43300.0,18.9611,18.9702,18.9246,18.9246,43300.0
2011-07-05 13:00:00,20.79,20.86,20.79,20.84,45600.0,18.9337,18.9975,18.9337,18.9793,45600.0
2011-07-05 13:30:00,20.85,20.97,20.84,20.95,51800.0,18.9884,19.0977,18.9793,19.0795,51800.0
2011-07-05 14:00:00,20.95,20.96,20.84,20.86,208800.0,19.0795,19.0886,18.9793,18.9975,208800.0
2011-07-05 14:30:00,20.85,20.97,20.84,20.96,177500.0,18.9884,19.0977,18.9793,19.0886,177500.0
2011-07-05 15:00:00,20.96,21.03,20.94,21.02,182100.0,19.0886,19.1523,19.0704,19.1432,182100.0
2011-07-05 15:30:00,21.02,21.06,20.99,21.01,233800.0,19.1432,19.1796,19.1159,19.1341,233800.0
2011-07-06 09:30:00,21.0,21.07,20.81,20.86,160300.0,19.125,19.1887,18.952,18.9975,160300.0
2011-07-06 10:00:00,20.86,21.0,20.84,21.0,123200.0,18.9975,19.125,18.9793,19.125,123200.0
2011-07-06 10:30:00,21.0,21.01,20.88,20.97,122900.0,19.125,19.1341,19.0157,19.0977,122900.0
2011-07-06 11:00:00,20.97,21.0,20.92,21.0,100300.0,19.0977,19.125,19.0521,19.125,100300.0
2011-07-06 11:30:00,21.01,21.18,21.01,21.13,152300.0,19.1341,19.2889,19.1341,19.2434,152300.0
2011-07-06 12:00:00,21.13,21.14,21.02,21.12,58700.0,19.2434,19.2525,19.1432,19.2343,58700.0
2011-07-06 12:30:00,21.12,21.17,21.11,21.16,40300.0,19.2343,19.2798,19.2252,19.2707,40300.0
2011-07-06 13:00:00,21.15,21.16,21.08,21.09,45100.0,19.2616,19.2707,19.1979,19.207,45100.0
2011-07-06 13:30:00,21.08,21.1,21.05,21.1,39000.0,19.1979,19.2161,19.1705,19.2161,39000.0
2011-07-06 14:00:00,21.09,21.11,21.02,21.07,66700.0,19.207,19.2252,19.1432,19.1887,66700.0
2011-07-06 14:30:00,21.08,21.12,21.05,21.06,64600.0,19.1979,19.2343,19.1705,19.1796,64600.0
2011-07-06 15:00:00,21.06,21.09,21.04,21.08,93900.0,19.1796,19.207,19.1614,19.1979,93900.0
2011-07-06 15:30:00,21.07,21.11,21.03,21.08,238000.0,19.1887,19.2252,19.1523,19.1979,238000.0
2011-07-07 09:30:00,21.25,21.43,21.15,21.33,233600.0,19.3527,19.5166,19.2616,19.4255,233600.0
2011-07-07 10:00:00,21.35,21.4,21.3,21.38,119000.0,19.4437,19.4893,19.3982,19.4711,119000.0
2011-07-07 10:30:00,21.38,21.47,21.34,21.46,99200.0,19.4711,19.553,19.4346,19.5439,99200.0
2011-07-07 11:00:00,21.46,21.5,21.39,21.49,95500.0,19.5439,19.5804,19.4802,19.5712,95500.0
2011-07-07 11:30:00,21.49,21.5,21.45,21.49,40300.0,19.5712,19.5804,19.5348,19.5712,40300.0
2011-07-07 12:00:00,21.49,21.55,21.48,21.54,141500.0,19.5712,19.6259,19.5621,19.6168,141500.0
2011-07-07 12:30:00,21.54,21.58,21.52,21.53,51900.0,19.6168,19.6532,19.5986,19.6077,51900.0
2011-07-07 13:00:00,21.53,21.55,21.5,21.54,53200.0,19.6077,19.6259,19.5804,19.6168,53200.0
2011-07-07 13:30:00,21.54,21.56,21.52,21.53,42600.0,19.6168,19.635,19.5986,19.6077,42600.0
2011-07-07 14:00:00,21.52,21.57,21.51,21.57,88000.0,19.5986,19.6441,19.5895,19.6441,88000.0
2011-07-07 14:30:00,21.57,21.57,21.55,21.56,66400.0,19.6441,19.6441,19.6259,19.635,66400.0
2011-07-07 15:00:00,21.55,21.59,21.55,21.57,116600.0,19.6259,19.6623,19.6259,19.6441,116600.0
2011-07-07 15:30:00,21.57,21.57,21.45,21.48,316100.0,19.6441,19.6441,19.5348,19.5621,316100.0
2011-07-08 09:30:00,21.25,21.27,21.05,21.08,146900.0,19.3527,19.3709,19.1705,19.1979,146900.0
2011-07-08 10:00:00,21.07,21.17,21.05,21.11,123800.0,19.1887,19.2798,19.1705,19.2252,123800.0
2011-07-08 10:30:00,21.1,21.18,21.04,21.14,113700.0,19.2161,19.2889,19.1614,19.2525,113700.0
2011-07-08 11:00:00,21.15,21.15,21.02,21.04,189000.0,19.2616,19.2616,19.1432,19.1614,189000.0
2011-07-08 11:30:00,21.03,21.09,21.03,21.08,151300.0,19.1523,19.207,19.1523,19.1979,151300.0
2011-07-08 12:00:00,21.07,21.13,21.07,21.11,40300.0,19.1887,19.2434,19.1887,19.2252,40300.0
2011-07-08 12:30:00,21.12,21.22,21.12,21.18,55300.0,19.2343,19.3254,19.2343,19.2889,55300.0
2011-07-08 13:00:00,21.18,21.18,21.1,21.17,72200.0,19.2889,19.2889,19.2161,19.2798,72200.0
2011-07-08 13:30:00,21.17,21.23,21.16,21.21,43800.0,19.2798,19.3345,19.2707,19.3162,43800.0
2011-07-08 14:00:00,21.21,21.24,21.18,21.22,69200.0,19.3162,19.3436,19.2889,19.3254,69200.0
2011-07-08 14:30:00,21.23,21.26,21.2,21.22,55600.0,19.3345,19.3618,19.3071,19.3254,55600.0
2011-07-08 15:00:00,21.23,21.3,21.22,21.29,115700.0,19.3345,19.3982,19.3254,19.3891,115700.0
2011-07-08 15:30:00,21.29,21.33,21.25,21.28,314200.0,19.3891,19.4255,19.3527,19.38,314200.0
2011-07-11 09:30:00,21.08,21.12,20.88,20.91,161500.0,19.1979,19.2343,19.0157,19.043,161500.0
2011-07-11 10:00:00,20.92,20.93,20.83,20.88,121200.0,19.0521,19.0612,18.9702,19.0157,121200.0
2011-07-11 10:30:00,20.87,20.87,20.75,20.76,140400.0,19.0066,19.0066,18.8973,18.9064,140400.0
2011-07-11 11:00:00,20.77,20.84,20.74,20.84,97100.0,18.9155,18.9793,18.8882,18.9793,97100.0
2011-07-11 11:30:00,20.84,20.95,20.78,20.87,174200.0,18.9793,19.0795,18.9246,19.0066,174200.0
2011-07-11 12:00:00,20.87,20.91,20.78,20.8,95000.0,19.0066,19.043,18.9246,18.9429,95000.0
2011-07-11 12:30:00,20.8,20.84,20.78,20.79,44900.0,18.9429,18.9793,18.9246,18.9337,44900.0
2011-07-11 13:00:00,20.79,20.79,20.7,20.71,49600.0,18.9337,18.9337,18.8518,18.8609,49600.0
2011-07-11 13:30:00,20.71,20.75,20.67,20.75,40400.0,18.8609,18.8973,18.8245,18.8973,40400.0
2011-07-11 14:00:00,20.74,20.75,20.68,20.71,40000.0,18.8882,18.8973,18.8336,18.8609,40000.0
2011-07-11 14:30:00,20.7,20.72,20.65,20.7,65600.0,18.8518,18.87,18.8062,18.8518,65600.0
2011-07-11 15:00:00,20.7,20.73,20.67,20.73,122000.0,18.8518,18.8791,18.8245,18.8791,122000.0
2011-07-11 15:30:00,20.73,20.81,20.72,20.76,485700.0,18.8791,18.952,18.87,18.9064,485700.0
2011-07-12 09:30:00,20.66,20.93,20.6,20.93,143100.0,18.8154,19.0612,18.7607,19.0612,143100.0
2011-07-12 10:00:00,20.92,21.02,20.86,21.02,220100.0,19.0521,19.1432,18.9975,19.1432,220100.0
2011-07-12 10:30:00,21.03,21.06,20.94,20.96,138100.0,19.1523,19.1796,19.0704,19.0886,138100.0
2011-07-12 11:00:00,20.96,21.07,20.93,21.04,110100.0,19.0886,19.1887,19.0612,19.1614,110100.0
2011-07-12 11:30:00,21.04,21.07,20.99,21.03,104500.0,19.1614,19.1887,19.1159,19.1523,104500.0
2011-07-12 12:00:00,21.03,21.07,20.98,21.01,53800.0,19.1523,19.1887,19.1068,19.1341,53800.0
2011-07-12 12:30:00,21.0,21.04,20.99,21.04,72400.0,19.125,19.1614,19.1159,19.1614,72400.0
2011-07-12 13:00:00,21.03,21.05,20.98,20.98,76700.0,19.1523,19.1705,19.1068,19.1068,76700.0
2011-07-12 13:30:00,20.98,21.01,20.97,20.98,86900.0,19.1068,19.1341,19.0977,19.1068,86900.0
2011-07-12 14:00:00,20.98,21.06,20.98,21.01,181900.0,19.1068,19.1796,19.1068,19.1341,181900.0
2011-07-12 14:30:00,21.02,21.03,20.94,20.96,83900.0,19.1432,19.1523,19.0704,19.0886,83900.0
2011-07-12 15:00:00,20.95,20.99,20.87,20.89,144300.0,19.0795,19.1159,19.0066,19.0248,144300.0
2011-07-12 15:30:00,20.89,20.9,20.75,20.77,400400.0,19.0248,19.0339,18.8973,18.9155,400400.0
2011-07-13 09:30:00,20.9,20.97,20.66,20.7,119600.0,19.0339,19.0977,18.8154,18.8518,119600.0
2011-07-13 10:00:00,20.7,20.98,20.7,20.92,166000.0,18.8518,19.1068,18.8518,19.0521,166000.0
2011-07-13 10:30:00,20.92,21.06,20.92,21.03,101000.0,19.0521,19.1796,19.0521,19.1523,101000.0
2011-07-13 11:00:00,21.03,21.16,21.01,21.14,100200.0,19.1523,19.2707,19.1341,19.2525,100200.0
2011-07-13 11:30:00,21.14,21.15,21.04,21.07,123000.0,19.2525,19.2616,19.1614,19.1887,123000.0
2011-07-13 12:00:00,21.07,21.11,21.01,21.09,93000.0,19.1887,19.2252,19.1341,19.207,93000.0
2011-07-13 12:30:00,21.09,21.11,21.01,21.02,132500.0,19.207,19.2252,19.1341,19.1432,132500.0
2011-07-13 13:00:00,21.02,21.02,20.9,20.93,52000.0,19.1432,19.1432,19.0339,19.0612,52000.0
2011-07-13 13:30:00,20.93,20.94,20.91,20.93,115900.0,19.0612,19.0704,19.043,19.0612,115900.0
2011-07-13 14:00:00,20.92,20.95,20.89,20.91,94400.0,19.0521,19.0795,19.0248,19.043,94400.0
2011-07-13 14:30:00,20.91,20.94,20.86,20.89,58800.0,19.043,19.0704,18.9975,19.0248,58800.0
2011-07-13 15:00:00,20.88,20.91,20.73,20.8,104800.0,19.0157,19.043,18.8791,18.9429,104800.0
2011-07-13 15:30:00,20.8,20.81,20.71,20.76,233000.0,18.9429,18.952,18.8609,18.9064,233000.0
2011-07-14 09:30:00,21.2,21.2,20.97,21.13,344600.0,19.3071,19.3071,19.0977,19.2434,344600.0
2011-07-14 10:00:00,21.13,21.24,21.05,21.2,222300.0,19.2434,19.3436,19.1705,19.3071,222300.0
2011-07-14 10:30:00,21.2,21.21,20.9,20.92,206100.0,19.3071,19.3162,19.0339,19.0521,206100.0
2011-07-14 11:00:00,20.91,20.98,20.89,20.95,95100.0,19.043,19.1068,19.0248,19.0795,95100.0
2011-07-14 11:30:00,20.96,20.96,20.86,20.86,77600.0,19.0886,19.0886,18.9975,18.9975,77600.0
2011-07-14 12:00:00,20.86,20.86,20.77,20.84,68400.0,18.9975,18.9975,18.9155,18.9793,68400.0
2011-07-14 12:30:00,20.83,20.9,20.81,20.83,72400.0,18.9702,19.0339,18.952,18.9702,72400.0
2011-07-14 13:00:00,20.83,20.84,20.7,20.82,134600.0,18.9702,18.9793,18.8518,18.9611,134600.0
2011-07-14 13:30:00,20.82,20.94,20.79,20.92,183700.0,18.9611,19.0704,18.9337,19.0521,183700.0
2011-07-14 14:00:00,20.92,20.95,20.78,20.84,127200.0,19.0521,19.0795,18.9246,18.9793,127200.0
2011-07-14 14:30:00,20.84,20.87,20.8,20.85,148500.0,18.9793,19.0066,18.9429,18.9884,148500.0
2011-07-14 15:00:00,20.85,20.86,20.75,20.82,100600.0,18.9884,18.9975,18.8973,18.9611,100600.0
2011-07-14 15:30:00,20.82,20.86,20.69,20.7,585500.0,18.9611,18.9975,18.8427,18.8518,585500.0
2011-07-15 09:30:00,20.85,20.88,20.56,20.71,320300.0,18.9884,19.0157,18.7243,18.8609,320300.0
2011-07-15 10:00:00,20.71,20.79,20.63,20.7,114800.0,18.8609,18.9337,18.788,18.8518,114800.0
2011-07-15 10:30:00,20.71,20.81,20.67,20.74,75700.0,18.8609,18.952,18.8245,18.8882,75700.0
2011-07-15 11:00:00,20.75,20.76,20.7,20.71,70900.0,18.8973,18.9064,18.8518,18.8609,70900.0
2011-07-15 11:30:00,20.71,20.71,20.62,20.64,61500.0,18.8609,18.8609,18.7789,18.7971,61500.0
2011-07-15 12:00:00,20.65,20.76,20.65,20.72,67500.0,18.8062,18.9064,18.8062,18.87,67500.0
2011-07-15 12:30:00,20.72,20.75,20.67,20.72,52700.0,18.87,18.8973,18.8245,18.87,52700.0
2011-07-15 13:00:00,20.71,20.73,20.69,20.71,29200.0,18.8609,18.8791,18.8427,18.8609,29200.0
2011-07-15 13:30:00,20.71,20.72,20.61,20.63,46500.0,18.8609,18.87,18.7698,18.788,46500.0
2011-07-15 14:00:00,20.62,20.67,20.6,20.62,60200.0,18.7789,18.8245,18.7607,18.7789,60200.0
2011-07-15 14:30:00,20.62,20.68,20.61,20.64,100200.0,18.7789,18.8336,18.7698,18.7971,100200.0
2011-07-15 15:00:00,20.63,20.7,20.61,20.68,73800.0,18.788,18.8518,18.7698,18.8336,73800.0
2011-07-15 15:30:00,20.68,20.71,20.64,20.71,270200.0,18.8336,18.8609,18.7971,18.8609,270200.0
2011-07-18 09:30:00,20.6,20.7,20.51,20.51,216600.0,18.7607,18.8518,18.6787,18.6787,216600.0
2011-07-18 10:00:00,20.53,20.58,20.4,20.47,311400.0,18.697,18.7425,18.5786,18.6423,311400.0
2011-07-18 10:30:00,20.47,20.49,20.3,20.36,141200.0,18.6423,18.6605,18.4875,18.5421,141200.0
2011-07-18 11:00:00,20.35,20.45,20.34,20.41,82300.0,18.533,18.6241,18.5239,18.5877,82300.0
2011-07-18 11:30:00,20.41,20.42,20.31,20.41,148300.0,18.5877,18.5968,18.4966,18.5877,148300.0
2011-07-18 12:00:00,20.41,20.48,20.39,20.4,110200.0,18.5877,18.6514,18.5695,18.5786,110200.0
2011-07-18 12:30:00,20.4,20.45,20.4,20.44,59900.0,18.5786,18.6241,18.5786,18.615,59900.0
2011-07-18 13:00:00,20.43,20.47,20.4,20.46,65300.0,18.6059,18.6423,18.5786,18.6332,65300.0
2011-07-18 13:30:00,20.46,20.58,20.46,20.57,176500.0,18.6332,18.7425,18.6332,18.7334,176500.0
2011-07-18 14:00:00,20.57,20.57,20.51,20.53,138400.0,18.7334,18.7334,18.6787,18.697,138400.0
2011-07-18 14:30:00,20.53,20.54,20.47,20.52,133100.0,18.697,18.7061,18.6423,18.6879,133100.0
2011-07-18 15:00:00,20.52,20.53,20.47,20.49,111400.0,18.6879,18.697,18.6423,18.6605,111400.0
2011-07-18 15:30:00,20.5,20.62,20.46,20.59,346000.0,18.6696,18.7789,18.6332,18.7516,346000.0
2011-07-19 09:30:00,20.87,21.23,20.86,21.08,379600.0,19.0066,19.3345,18.9975,19.1979,379600.0
2011-07-19 10:00:00,21.09,21.23,21.07,21.18,198500.0,19.207,19.3345,19.1887,19.2889,198500.0
2011-07-19 10:30:00,21.19,21.25,21.15,21.22,140400.0,19.298,19.3527,19.2616,19.3254,140400.0
2011-07-19 11:00:00,21.21,21.21,21.12,21.16,110200.0,19.3162,19.3162,19.2343,19.2707,110200.0
2011-07-19 11:30:00,21.15,21.16,20.98,21.06,231300.0,19.2616,19.2707,19.1068,19.1796,231300.0
2011-07-19 12:00:00,21.06,21.18,21.06,21.13,109400.0,19.1796,19.2889,19.1796,19.2434,109400.0
2011-07-19 12:30:00,21.14,21.21,21.12,21.2,142600.0,19.2525,19.3162,19.2343,19.3071,142600.0
2011-07-19 13:00:00,21.19,21.25,21.13,21.25,125600.0,19.298,19.3527,19.2434,19.3527,125600.0
2011-07-19 13:30:00,21.25,21.35,21.21,21.29,208100.0,19.3527,19.4437,19.3162,19.3891,208100.0
2011-07-19 14:00:00,21.29,21.33,21.25,21.29,171400.0,19.3891,19.4255,19.3527,19.3891,171400.0
2011-07-19 14:30:00,21.29,21.42,21.28,21.39,155900.0,19.3891,19.5075,19.38,19.4802,155900.0
2011-07-19 15:00:00,21.39,21.43,21.29,21.3,436100.0,19.4802,19.5166,19.3891,19.3982,436100.0
2011-07-19 15:30:00,21.31,21.35,21.2,21.32,840300.0,19.4073,19.4437,19.3071,19.4164,840300.0
2011-07-20 09:30:00,21.31,21.36,21.15,21.28,234700.0,19.4073,19.4529,19.2616,19.38,234700.0
2011-07-20 10:00:00,21.26,21.33,21.15,21.31,249500.0,19.3618,19.4255,19.2616,19.4073,249500.0
2011-07-20 10:30:00,21.3,21.31,21.23,21.25,122200.0,19.3982,19.4073,19.3345,19.3527,122200.0
2011-07-20 11:00:00,21.24,21.29,21.21,21.25,117200.0,19.3436,19.3891,19.3162,19.3527,117200.0
2011-07-20 11:30:00,21.24,21.28,21.16,21.17,60900.0,19.3436,19.38,19.2707,19.2798,60900.0
2011-07-20 12:00:00,21.17,21.23,21.15,21.23,62100.0,19.2798,19.3345,19.2616,19.3345,62100.0
2011-07-20 12:30:00,21.23,21.28,21.18,21.26,71500.0,19.3345,19.38,19.2889,19.3618,71500.0
2011-07-20 13:00:00,21.25,21.29,21.24,21.28,60900.0,19.3527,19.3891,19.3436,19.38,60900.0
2011-07-20 13:30:00,21.28,21.29,21.23,21.24,45000.0,19.38,19.3891,19.3345,19.3436,45000.0
2011-07-20 14:00:00,21.24,21.27,21.22,21.27,53600.0,19.3436,19.3709,19.3254,19.3709,53600.0
2011-07-20 14:30:00,21.26,21.27,21.18,21.2,73700.0,19.3618,19.3709,19.2889,19.3071,73700.0
2011-07-20 15:00:00,21.19,21.23,21.18,21.23,69900.0,19.298,19.3345,19.2889,19.3345,69900.0
2011-07-20 15:30:00,21.22,21.26,21.21,21.25,258300.0,19.3254,19.3618,19.3162,19.3527,258300.0
2011-07-21 09:30:00,20.98,21.39,20.96,21.32,500700.0,19.1068,19.4802,19.0886,19.4164,500700.0
2011-07-21 10:00:00,21.31,21.37,21.27,21.34,200500.0,19.4073,19.462,19.3709,19.4346,200500.0
2011-07-21 10:30:00,21.34,21.36,21.24,21.26,159000.0,19.4346,19.4529,19.3436,19.3618,159000.0
2011-07-21 11:00:00,21.25,21.29,21.19,21.21,227700.0,19.3527,19.3891,19.298,19.3162,227700.0
2011-07-21 11:30:00,21.21,21.23,21.1,21.13,300200.0,19.3162,19.3345,19.2161,19.2434,300200.0
2011-07-21 12:00:00,21.14,21.17,21.05,21.1,91300.0,19.2525,19.2798,19.1705,19.2161,91300.0
2011-07-21 12:30:00,21.1,21.2,21.09,21.15,295800.0,19.2161,19.3071,19.207,19.2616,295800.0
2011-07-21 13:00:00,21.15,21.17,21.1,21.16,115400.0,19.2616,19.2798,19.2161,19.2707,115400.0
2011-07-21 13:30:00,21.16,21.17,21.14,21.17,80700.0,19.2707,19.2798,19.2525,19.2798,80700.0
2011-07-21 14:00:00,21.17,21.19,21.16,21.18,71900.0,19.2798,19.298,19.2707,19.2889,71900.0
2011-07-21 14:30:00,21.19,21.25,21.18,21.24,145700.0,19.298,19.3527,19.2889,19.3436,145700.0
2011-07-21 15:00:00,21.24,21.29,21.23,21.28,211700.0,19.3436,19.3891,19.3345,19.38,211700.0
2011-07-21 15:30:00,21.29,21.29,21.23,21.24,448200.0,19.3891,19.3891,19.3345,19.3436,448200.0
2011-07-22 09:30:00,21.2,21.25,20.97,20.98,203700.0,19.3071,19.3527,19.0977,19.1068,203700.0
2011-07-22 10:00:00,20.99,21.04,20.92,20.99,119000.0,19.1159,19.1614,19.0521,19.1159,119000.0
2011-07-22 10:30:00,20.98,21.05,20.94,21.05,91100.0,19.1068,19.1705,19.0704,19.1705,91100.0
2011-07-22 11:00:00,21.07,21.08,21.03,21.06,48700.0,19.1887,19.1979,19.1523,19.1796,48700.0
2011-07-22 11:30:00,21.06,21.14,21.05,21.11,44100.0,19.1796,19.2525,19.1705,19.2252,44100.0
2011-07-22 12:00:00,21.11,21.15,21.07,21.13,44300.0,19.2252,19.2616,19.1887,19.2434,44300.0
2011-07-22 12:30:00,21.13,21.17,21.1,21.14,45000.0,19.2434,19.2798,19.2161,19.2525,45000.0
2011-07-22 13:00:00,21.14,21.17,21.14,21.14,34300.0,19.2525,19.2798,19.2525,19.2525,34300.0
2011-07-22 13:30:00,21.15,21.16,21.1,21.15,84500.0,19.2616,19.2707,19.2161,19.2616,84500.0
2011-07-22 14:00:00,21.16,21.16,21.11,21.12,72800.0,19.2707,19.2707,19.2252,19.2343,72800.0
2011-07-22 14:30:00,21.12,21.13,21.09,21.13,80800.0,19.2343,19.2434,19.207,19.2434,80800.0
2011-07-22 15:00:00,21.13,21.17,21.12,21.13,136600.0,19.2434,19.2798,19.2343,19.2434,136600.0
2011-07-22 15:30:00,21.13,21.18,21.09,21.17,215500.0,19.2434,19.2889,19.207,19.2798,215500.0
2011-07-25 09:30:00,20.9,20.95,20.8,20.85,261600.0,19.0339,19.0795,18.9429,18.9884,261600.0
2011-07-25 10:00:00,20.86,21.01,20.86,20.97,84100.0,18.9975,19.1341,18.9975,19.0977,84100.0
2011-07-25 10:30:00,20.98,21.04,20.92,20.96,71800.0,19.1068,19.1614,19.0521,19.0886,71800.0
2011-07-25 11:00:00,20.97,20.99,20.89,20.94,69500.0,19.0977,19.1159,19.0248,19.0704,69500.0
2011-07-25 11:30:00,20.95,20.99,20.91,20.99,115900.0,19.0795,19.1159,19.043,19.1159,115900.0
2011-07-25 12:00:00,20.99,21.04,20.99,21.04,25800.0,19.1159,19.1614,19.1159,19.1614,25800.0
2011-07-25 12:30:00,21.04,21.09,21.04,21.09,54900.0,19.1614,19.207,19.1614,19.207,54900.0
2011-07-25 13:00:00,21.09,21.14,21.05,21.05,55500.0,19.207,19.2525,19.1705,19.1705,55500.0
2011-07-25 13:30:00,21.05,21.06,21.02,21.04,28000.0,19.1705,19.1796,19.1432,19.1614,28000.0
2011-07-25 14:00:00,21.03,21.07,21.03,21.05,28600.0,19.1523,19.1887,19.1523,19.1705,28600.0
2011-07-25 14:30:00,21.05,21.05,20.94,20.95,158800.0,19.1705,19.1705,19.0704,19.0795,158800.0
2011-07-25 15:00:00,20.95,20.95,20.87,20.89,155400.0,19.0795,19.0795,19.0066,19.0248,155400.0
2011-07-25 15:30:00,20.9,20.93,20.87,20.9,242500.0,19.0339,19.0612,19.0066,19.0339,242500.0
2011-07-26 09:30:00,20.89,20.89,20.76,20.76,220400.0,19.0248,19.0248,18.9064,18.9064,220400.0
2011-07-26 10:00:00,20.78,20.84,20.73,20.74,159700.0,18.9246,18.9793,18.8791,18.8882,159700.0
2011-07-26 10:30:00,20.74,20.81,20.69,20.78,57500.0,18.8882,18.952,18.8427,18.9246,57500.0
2011-07-26 11:00:00,20.78,20.87,20.78,20.78,122900.0,18.9246,19.0066,18.9246,18.9246,122900.0
2011-07-26 11:30:00,20.78,20.78,20.73,20.74,60100.0,18.9246,18.9246,18.8791,18.8882,60100.0
2011-07-26 12:00:00,20.74,20.75,20.66,20.67,429100.0,18.8882,18.8973,18.8154,18.8245,429100.0
2011-07-26 12:30:00,20.68,20.68,20.62,20.63,87100.0,18.8336,18.8336,18.7789,18.788,87100.0
2011-07-26 13:00:00,20.64,20.64,20.52,20.55,153500.0,18.7971,18.7971,18.6879,18.7152,153500.0
2011-07-26 13:30:00,20.55,20.55,20.49,20.49,154200.0,18.7152,18.7152,18.6605,18.6605,154200.0
2011-07-26 14:00:00,20.5,20.66,20.49,20.63,107200.0,18.6696,18.8154,18.6605,18.788,107200.0
2011-07-26 14:30:00,20.63,20.64,20.6,20.62,109100.0,18.788,18.7971,18.7607,18.7789,109100.0
2011-07-26 15:00:00,20.62,20.62,20.57,20.61,148900.0,18.7789,18.7789,18.7334,18.7698,148900.0
2011-07-26 15:30:00,20.62,20.62,20.53,20.56,386300.0,18.7789,18.7789,18.697,18.7243,386300.0
2011-07-27 09:30:00,20.38,20.5,20.3,20.32,235800.0,18.5604,18.6696,18.4875,18.5057,235800.0
2011-07-27 10:00:00,20.32,20.37,20.19,20.2,211300.0,18.5057,18.5512,18.3873,18.3964,211300.0
2011-07-27 10:30:00,20.19,20.3,20.13,20.3,143800.0,18.3873,18.4875,18.3327,18.4875,143800.0
2011-07-27 11:00:00,20.3,20.31,20.22,20.27,149900.0,18.4875,18.4966,18.4146,18.4602,149900.0
2011-07-27 11:30:00,20.26,20.27,20.16,20.17,186200.0,18.4511,18.4602,18.36,18.3691,186200.0
2011-07-27 12:00:00,20.17,20.21,20.13,20.14,80200.0,18.3691,18.4055,18.3327,18.3418,80200.0
2011-07-27 12:30:00,20.15,20.17,20.12,20.16,101800.0,18.3509,18.3691,18.3236,18.36,101800.0
2011-07-27 13:00:00,20.16,20.22,20.14,20.16,77300.0,18.36,18.4146,18.3418,18.36,77300.0
2011-07-27 13:30:00,20.15,20.19,20.12,20.18,94900.0,18.3509,18.3873,18.3236,18.3782,94900.0
2011-07-27 14:00:00,20.17,20.21,20.13,20.14,142600.0,18.3691,18.4055,18.3327,18.3418,142600.0
2011-07-27 14:30:00,20.14,20.14,19.97,20.0,355800.0,18.3418,18.3418,18.187,18.2143,355800.0
2011-07-27 15:00:00,20.01,20.05,19.98,20.03,222200.0,18.2234,18.2598,18.1961,18.2416,222200.0
2011-07-27 15:30:00,20.02,20.13,20.02,20.06,437700.0,18.2325,18.3327,18.2325,18.2689,437700.0
2011-07-28 09:30:00,20.11,20.41,20.11,20.37,207900.0,18.3145,18.5877,18.3145,18.5512,207900.0
2011-07-28 10:00:00,20.37,20.67,20.36,20.64,383600.0,18.5512,18.8245,18.5421,18.7971,383600.0
2011-07-28 10:30:00,20.64,20.7,20.5,20.54,319000.0,18.7971,18.8518,18.6696,18.7061,319000.0
2011-07-28 11:00:00,20.55,20.58,20.48,20.53,310600.0,18.7152,18.7425,18.6514,18.697,310600.0
2011-07-28 11:30:00,20.53,20.55,20.48,20.52,213900.0,18.697,18.7152,18.6514,18.6879,213900.0
2011-07-28 12:00:00,20.52,20.54,20.31,20.32,143900.0,18.6879,18.7061,18.4966,18.5057,143900.0
2011-07-28 12:30:00,20.31,20.33,20.22,20.26,144000.0,18.4966,18.5148,18.4146,18.4511,144000.0
2011-07-28 13:00:00,20.26,20.27,20.09,20.15,174900.0,18.4511,18.4602,18.2962,18.3509,174900.0
2011-07-28 13:30:00,20.15,20.22,20.12,20.14,83900.0,18.3509,18.4146,18.3236,18.3418,83900.0
2011-07-28 14:00:00,20.14,20.21,20.05,20.07,218800.0,18.3418,18.4055,18.2598,18.278,218800.0
2011-07-28 14:30:00,20.08,20.12,20.04,20.09,92700.0,18.2871,18.3236,18.2507,18.2962,92700.0
2011-07-28 15:00:00,20.09,20.1,20.05,20.06,172400.0,18.2962,18.3054,18.2598,18.2689,172400.0
2011-07-28 15:30:00,20.06,20.12,20.03,20.1,322400.0,18.2689,18.3236,18.2416,18.3054,322400.0
2011-07-29 09:30:00,19.81,20.15,19.8,20.1,222000.0,18.0412,18.3509,18.0321,18.3054,222000.0
2011-07-29 10:00:00,20.09,20.16,20.0,20.09,96300.0,18.2962,18.36,18.2143,18.2962,96300.0
2011-07-29 10:30:00,20.1,20.27,20.03,20.21,112200.0,18.3054,18.4602,18.2416,18.4055,112200.0
2011-07-29 11:00:00,20.21,20.35,20.17,20.2,97100.0,18.4055,18.533,18.3691,18.3964,97100.0
2011-07-29 11:30:00,20.2,20.21,20.11,20.14,130000.0,18.3964,18.4055,18.3145,18.3418,130000.0
2011-07-29 12:00:00,20.15,20.15,20.01,20.04,64500.0,18.3509,18.3509,18.2234,18.2507,64500.0
2011-07-29 12:30:00,20.03,20.13,20.0,20.01,54700.0,18.2416,18.3327,18.2143,18.2234,54700.0
2011-07-29 13:00:00,20.01,20.12,20.0,20.12,60800.0,18.2234,18.3236,18.2143,18.3236,60800.0
2011-07-29 13:30:00,20.11,20.16,20.07,20.16,56400.0,18.3145,18.36,18.278,18.36,56400.0
2011-07-29 14:00:00,20.15,20.15,20.07,20.08,77000.0,18.3509,18.3509,18.278,18.2871,77000.0
2011-07-29 14:30:00,20.08,20.09,20.01,20.02,261700.0,18.2871,18.2962,18.2234,18.2325,261700.0
2011-07-29 15:00:00,20.02,20.07,19.95,19.99,175700.0,18.2325,18.278,18.1687,18.2052,175700.0
2011-07-29 15:30:00,20.0,20.0,19.92,19.95,348800.0,18.2143,18.2143,18.1414,18.1687,348800.0
2011-08-01 09:30:00,20.2,20.31,19.98,20.06,212800.0,18.3964,18.4966,18.1961,18.2689,212800.0
2011-08-01 10:00:00,20.06,20.06,19.81,19.97,216100.0,18.2689,18.2689,18.0412,18.187,216100.0
2011-08-01 10:30:00,19.98,20.04,19.93,20.0,86200.0,18.1961,18.2507,18.1505,18.2143,86200.0
2011-08-01 11:00:00,20.0,20.02,19.91,19.98,63200.0,18.2143,18.2325,18.1323,18.1961,63200.0
2011-08-01 11:30:00,19.98,19.98,19.85,19.86,145700.0,18.1961,18.1961,18.0777,18.0868,145700.0
2011-08-01 12:00:00,19.86,19.96,19.86,19.96,78900.0,18.0868,18.1779,18.0868,18.1779,78900.0
2011-08-01 12:30:00,19.96,20.0,19.94,19.95,47900.0,18.1779,18.2143,18.1596,18.1687,47900.0
2011-08-01 13:00:00,19.96,19.99,19.92,19.96,49200.0,18.1779,18.2052,18.1414,18.1779,49200.0
2011-08-01 13:30:00,19.96,19.99,19.93,19.93,31900.0,18.1779,18.2052,18.1505,18.1505,31900.0
2011-08-01 14:00:00,19.93,19.94,19.86,19.88,53500.0,18.1505,18.1596,18.0868,18.105,53500.0
2011-08-01 14:30:00,19.87,19.98,19.86,19.97,58000.0,18.0959,18.1961,18.0868,18.187,58000.0
2011-08-01 15:00:00,19.96,20.05,19.96,20.02,84300.0,18.1779,18.2598,18.1779,18.2325,84300.0
2011-08-01 15:30:00,20.02,20.03,19.93,19.99,254100.0,18.2325,18.2416,18.1505,18.2052,254100.0
2011-08-02 09:30:00,19.79,19.9,19.73,19.75,180000.0,18.023,18.1232,17.9684,17.9866,180000.0
2011-08-02 10:00:00,19.75,19.83,19.68,19.7,125000.0,17.9866,18.0595,17.9229,17.9411,125000.0
2011-08-02 10:30:00,19.7,19.72,19.56,19.57,123400.0,17.9411,17.9593,17.8136,17.8227,123400.0
2011-08-02 11:00:00,19.57,19.57,19.44,19.51,158000.0,17.8227,17.8227,17.7043,17.768,158000.0
2011-08-02 11:30:00,19.51,19.59,19.49,19.53,159100.0,17.768,17.8409,17.7498,17.7862,159100.0
2011-08-02 12:00:00,19.54,19.56,19.46,19.55,45200.0,17.7954,17.8136,17.7225,17.8045,45200.0
2011-08-02 12:30:00,19.55,19.55,19.4,19.43,126200.0,17.8045,17.8045,17.6679,17.6952,126200.0
2011-08-02 13:00:00,19.43,19.56,19.42,19.55,76600.0,17.6952,17.8136,17.6861,17.8045,76600.0
2011-08-02 13:30:00,19.55,19.56,19.4,19.41,72700.0,17.8045,17.8136,17.6679,17.677,72700.0
2011-08-02 14:00:00,19.41,19.51,19.4,19.45,95600.0,17.677,17.768,17.6679,17.7134,95600.0
2011-08-02 14:30:00,19.46,19.48,19.4,19.48,83700.0,17.7225,17.7407,17.6679,17.7407,83700.0
2011-08-02 15:00:00,19.48,19.48,19.33,19.38,161200.0,17.7407,17.7407,17.6041,17.6496,161200.0
2011-08-02 15:30:00,19.37,19.38,19.2,19.21,375200.0,17.6405,17.6496,17.4857,17.4948,375200.0
2011-08-03 09:30:00,19.23,19.31,18.99,19.05,315000.0,17.513,17.5859,17.2945,17.3491,315000.0
2011-08-03 10:00:00,19.05,19.1,18.65,18.7,675600.0,17.3491,17.3946,16.9848,17.0304,675600.0
2011-08-03 10:30:00,18.7,18.88,18.46,18.87,427800.0,17.0304,17.1943,16.8118,17.1852,427800.0
2011-08-03 11:00:00,18.87,19.05,18.77,19.03,251500.0,17.1852,17.3491,17.0941,17.3309,251500.0
2011-08-03 11:30:00,19.04,19.18,19.04,19.14,169900.0,17.34,17.4675,17.34,17.4311,169900.0
2011-08-03 12:00:00,19.14,19.14,19.08,19.09,142000.0,17.4311,17.4311,17.3764,17.3855,142000.0
2011-08-03 12:30:00,19.1,19.24,19.08,19.23,111000.0,17.3946,17.5221,17.3764,17.513,111000.0
2011-08-03 13:00:00,19.22,19.25,19.17,19.24,77000.0,17.5039,17.5312,17.4584,17.5221,77000.0
2011-08-03 13:30:00,19.25,19.47,19.23,19.37,148100.0,17.5312,17.7316,17.513,17.6405,148100.0
2011-08-03 14:00:00,19.37,19.44,19.26,19.26,127800.0,17.6405,17.7043,17.5404,17.5404,127800.0
2011-08-03 14:30:00,19.27,19.3,19.2,19.26,102800.0,17.5495,17.5768,17.4857,17.5404,102800.0
2011-08-03 15:00:00,19.26,19.36,19.2,19.29,148100.0,17.5404,17.6314,17.4857,17.5677,148100.0
2011-08-03 15:30:00,19.29,19.29,19.19,19.2,253700.0,17.5677,17.5677,17.4766,17.4857,253700.0
2011-08-04 09:30:00,18.95,19.08,18.88,18.99,194900.0,17.258,17.3764,17.1943,17.2945,194900.0
2011-08-04 10:00:00,19.0,19.0,18.73,18.79,199800.0,17.3036,17.3036,17.0577,17.1123,199800.0
2011-08-04 10:30:00,18.79,18.82,18.59,18.6,219200.0,17.1123,17.1396,16.9302,16.9393,219200.0
2011-08-04 11:00:00,18.59,18.73,18.51,18.51,203500.0,16.9302,17.0577,16.8573,16.8573,203500.0
2011-08-04 11:30:00,18.51,18.55,18.33,18.52,178800.0,16.8573,16.8937,16.6934,16.8664,178800.0
2011-08-04 12:00:00,18.52,18.64,18.49,18.63,113500.0,16.8664,16.9757,16.8391,16.9666,113500.0
2011-08-04 12:30:00,18.63,18.71,18.63,18.64,105800.0,16.9666,17.0395,16.9666,16.9757,105800.0
2011-08-04 13:00:00,18.64,18.69,18.57,18.64,123400.0,16.9757,17.0212,16.912,16.9757,123400.0
2011-08-04 13:30:00,18.64,18.64,18.55,18.57,131300.0,16.9757,16.9757,16.8937,16.912,131300.0
2011-08-04 14:00:00,18.58,18.59,18.48,18.48,243900.0,16.9211,16.9302,16.83,16.83,243900.0
2011-08-04 14:30:00,18.48,18.64,18.46,18.55,118000.0,16.83,16.9757,16.8118,16.8937,118000.0
2011-08-04 15:00:00,18.56,18.62,18.35,18.35,166000.0,16.9029,16.9575,16.7116,16.7116,166000.0
2011-08-04 15:30:00,18.35,18.41,18.06,18.07,764200.0,16.7116,16.7662,16.4475,16.4566,764200.0
2011-08-05 09:30:00,18.32,18.51,17.96,18.05,325100.0,16.6843,16.8573,16.3564,16.4384,325100.0
2011-08-05 10:00:00,18.18,18.26,17.97,18.18,394100.0,16.5568,16.6296,16.3655,16.5568,394100.0
2011-08-05 10:30:00,18.17,18.19,17.94,18.09,201600.0,16.5477,16.5659,16.3382,16.4748,201600.0
2011-08-05 11:00:00,18.09,18.09,17.81,17.91,226800.0,16.4748,16.4748,16.2198,16.3109,226800.0
2011-08-05 11:30:00,17.89,18.01,17.63,17.71,242400.0,16.2927,16.402,16.0559,16.1287,242400.0
2011-08-05 12:00:00,17.69,18.02,17.67,17.83,312400.0,16.1105,16.4111,16.0923,16.238,312400.0
2011-08-05 12:30:00,17.82,18.25,17.8,18.17,365500.0,16.2289,16.6205,16.2107,16.5477,365500.0
2011-08-05 13:00:00,18.17,18.3,17.98,18.15,281700.0,16.5477,16.6661,16.3746,16.5295,281700.0
2011-08-05 13:30:00,18.16,18.19,17.96,18.12,204000.0,16.5386,16.5659,16.3564,16.5021,204000.0
2011-08-05 14:00:00,18.11,18.12,17.89,17.89,170900.0,16.493,16.5021,16.2927,16.2927,170900.0
2011-08-05 14:30:00,17.9,17.95,17.73,17.75,202600.0,16.3018,16.3473,16.147,16.1652,202600.0
2011-08-05 15:00:00,17.76,17.8,17.59,17.69,267800.0,16.1743,16.2107,16.0195,16.1105,267800.0
2011-08-05 15:30:00,17.68,17.84,17.66,17.81,467900.0,16.1014,16.2471,16.0832,16.2198,467900.0
2011-08-08 09:30:00,17.24,17.51,17.06,17.17,298300.0,15.7007,15.9466,15.5368,15.637,298300.0
2011-08-08 10:00:00,17.16,17.23,16.93,16.96,315100.0,15.6279,15.6916,15.4184,15.4457,315100.0
2011-08-08 10:30:00,16.94,17.13,16.89,17.0,330000.0,15.4275,15.6005,15.382,15.4821,330000.0
2011-08-08 11:00:00,17.0,17.28,16.99,17.22,301200.0,15.4821,15.7371,15.473,15.6825,301200.0
2011-08-08 11:30:00,17.22,17.25,17.1,17.13,261100.0,15.6825,15.7098,15.5732,15.6005,261100.0
2011-08-08 12:00:00,17.12,17.13,16.9,16.92,291800.0,15.5914,15.6005,15.3911,15.4093,291800.0
2011-08-08 12:30:00,16.92,16.94,16.81,16.82,193300.0,15.4093,15.4275,15.3091,15.3182,193300.0
2011-08-08 13:00:00,16.83,16.89,16.72,16.79,189000.0,15.3273,15.382,15.2271,15.2909,189000.0
2011-08-08 13:30:00,16.79,16.82,16.6,16.61,389900.0,15.2909,15.3182,15.1179,15.127,389900.0
2011-08-08 14:00:00,16.6,16.69,16.19,16.33,422900.0,15.1179,15.1998,14.7445,14.872,422900.0
2011-08-08 14:30:00,16.33,16.55,16.3,16.5,463500.0,14.872,15.0723,14.8446,15.0268,463500.0
2011-08-08 15:00:00,16.49,16.94,16.49,16.84,452700.0,15.0177,15.4275,15.0177,15.3364,452700.0
2011-08-08 15:30:00,16.85,16.92,16.62,16.67,1054000.0,15.3455,15.4093,15.1361,15.1816,1054000.0
2011-08-09 09:30:00,16.96,16.98,16.51,16.61,382100.0,15.4457,15.4639,15.0359,15.127,382100.0
2011-08-09 10:00:00,16.62,16.84,16.61,16.69,475300.0,15.1361,15.3364,15.127,15.1998,475300.0
2011-08-09 10:30:00,16.7,16.7,16.6,16.62,364000.0,15.2089,15.2089,15.1179,15.1361,364000.0
2011-08-09 11:00:00,16.62,16.62,16.39,16.55,285600.0,15.1361,15.1361,14.9266,15.0723,285600.0
2011-08-09 11:30:00,16.55,16.55,16.52,16.53,180700.0,15.0723,15.0723,15.045,15.0541,180700.0
2011-08-09 12:00:00,16.54,16.56,16.52,16.54,317800.0,15.0632,15.0814,15.045,15.0632,317800.0
2011-08-09 12:30:00,16.54,16.55,16.46,16.5,317800.0,15.0632,15.0723,14.9904,15.0268,317800.0
2011-08-09 13:00:00,16.5,16.6,16.46,16.57,275100.0,15.0268,15.1179,14.9904,15.0905,275100.0
2011-08-09 13:30:00,16.58,16.59,16.48,16.56,347500.0,15.0996,15.1087,15.0086,15.0814,347500.0
2011-08-09 14:00:00,16.55,16.58,16.02,16.09,1118900.0,15.0723,15.0996,14.5896,14.6534,1118900.0
2011-08-09 14:30:00,16.09,16.27,15.67,15.86,1315400.0,14.6534,14.8173,14.2709,14.4439,1315400.0
2011-08-09 15:00:00,15.85,16.4,15.8,16.36,967900.0,14.4348,14.9357,14.3893,14.8993,967900.0
2011-08-09 15:30:00,16.37,16.73,16.31,16.73,1741800.0,14.9084,15.2362,14.8537,15.2362,1741800.0
2011-08-10 09:30:00,16.41,16.41,15.81,15.82,649400.0,14.9448,14.9448,14.3984,14.4075,649400.0
2011-08-10 10:00:00,15.82,15.97,15.75,15.85,832000.0,14.4075,14.5441,14.3437,14.4348,832000.0
2011-08-10 10:30:00,15.86,16.17,15.84,15.99,651100.0,14.4439,14.7262,14.4257,14.5623,651100.0
2011-08-10 11:00:00,15.98,16.04,15.85,15.86,361200.0,14.5532,14.6079,14.4348,14.4439,361200.0
2011-08-10 11:30:00,15.86,16.08,15.84,16.01,292700.0,14.4439,14.6443,14.4257,14.5805,292700.0
2011-08-10 12:00:00,15.99,16.05,15.88,15.88,161000.0,14.5623,14.617,14.4621,14.4621,161000.0
2011-08-10 12:30:00,15.88,16.03,15.8,16.0,123500.0,14.4621,14.5987,14.3893,14.5714,123500.0
2011-08-10 13:00:00,16.0,16.05,15.89,15.92,224400.0,14.5714,14.617,14.4712,14.4986,224400.0
2011-08-10 13:30:00,15.91,16.11,15.89,16.09,182300.0,14.4895,14.6716,14.4712,14.6534,182300.0
2011-08-10 14:00:00,16.08,16.29,16.0,16.25,396700.0,14.6443,14.8355,14.5714,14.7991,396700.0
2011-08-10 14:30:00,16.25,16.27,16.01,16.01,299200.0,14.7991,14.8173,14.5805,14.5805,299200.0
2011-08-10 15:00:00,16.01,16.1,15.86,15.87,496400.0,14.5805,14.6625,14.4439,14.453,496400.0
2011-08-10 15:30:00,15.88,15.89,15.61,15.62,819200.0,14.4621,14.4712,14.2162,14.2254,819200.0
2011-08-11 09:30:00,15.74,15.86,15.41,15.57,303000.0,14.3346,14.4439,14.0341,14.1798,303000.0
2011-08-11 10:00:00,15.58,15.65,15.49,15.58,311900.0,14.1889,14.2527,14.107,14.1889,311900.0
2011-08-11 10:30:00,15.6,15.89,15.6,15.76,274400.0,14.2071,14.4712,14.2071,14.3529,274400.0
2011-08-11 11:00:00,15.76,15.8,15.65,15.71,125200.0,14.3529,14.3893,14.2527,14.3073,125200.0
2011-08-11 11:30:00,15.72,15.78,15.64,15.72,145700.0,14.3164,14.3711,14.2436,14.3164,145700.0
2011-08-11 12:00:00,15.71,15.72,15.47,15.5,191400.0,14.3073,14.3164,14.0887,14.1161,191400.0
2011-08-11 12:30:00,15.5,15.78,15.5,15.77,245600.0,14.1161,14.3711,14.1161,14.362,245600.0
2011-08-11 13:00:00,15.78,15.84,15.69,15.81,419400.0,14.3711,14.4257,14.2891,14.3984,419400.0
2011-08-11 13:30:00,15.81,15.97,15.8,15.94,257100.0,14.3984,14.5441,14.3893,14.5168,257100.0
2011-08-11 14:00:00,15.95,16.07,15.9,16.05,261700.0,14.5259,14.6352,14.4804,14.617,261700.0
2011-08-11 14:30:00,16.05,16.11,15.96,16.1,149200.0,14.617,14.6716,14.535,14.6625,149200.0
2011-08-11 15:00:00,16.1,16.24,16.08,16.24,176800.0,14.6625,14.79,14.6443,14.79,176800.0
2011-08-11 15:30:00,16.24,16.31,16.12,16.14,434200.0,14.79,14.8537,14.6807,14.6989,434200.0
2011-08-12 09:30:00,16.31,16.41,15.94,16.05,358900.0,14.8537,14.9448,14.5168,14.617,358900.0
2011-08-12 10:00:00,16.04,16.25,15.98,16.2,317700.0,14.6079,14.7991,14.5532,14.7536,317700.0
2011-08-12 10:30:00,16.2,16.25,15.96,16.02,180500.0,14.7536,14.7991,14.535,14.5896,180500.0
2011-08-12 11:00:00,16.02,16.12,15.97,16.09,149600.0,14.5896,14.6807,14.5441,14.6534,149600.0
2011-08-12 11:30:00,16.09,16.32,16.08,16.25,129700.0,14.6534,14.8629,14.6443,14.7991,129700.0
2011-08-12 12:00:00,16.26,16.31,16.14,16.17,131600.0,14.8082,14.8537,14.6989,14.7262,131600.0
2011-08-12 12:30:00,16.17,16.21,16.1,16.15,71700.0,14.7262,14.7627,14.6625,14.708,71700.0
2011-08-12 13:00:00,16.16,16.2,16.1,16.12,67600.0,14.7171,14.7536,14.6625,14.6807,67600.0
2011-08-12 13:30:00,16.11,16.19,16.1,16.19,61000.0,14.6716,14.7445,14.6625,14.7445,61000.0
2011-08-12 14:00:00,16.18,16.23,16.09,16.13,103800.0,14.7354,14.7809,14.6534,14.6898,103800.0
2011-08-12 14:30:00,16.12,16.19,16.05,16.15,151200.0,14.6807,14.7445,14.617,14.708,151200.0
2011-08-12 15:00:00,16.15,16.19,16.06,16.08,170200.0,14.708,14.7445,14.6261,14.6443,170200.0
2011-08-12 15:30:00,16.08,16.15,16.01,16.15,447200.0,14.6443,14.708,14.5805,14.708,447200.0
2011-08-15 09:30:00,16.29,16.5,16.25,16.39,202100.0,14.8355,15.0268,14.7991,14.9266,202100.0
2011-08-15 10:00:00,16.39,16.71,16.37,16.57,478300.0,14.9266,15.218,14.9084,15.0905,478300.0
2011-08-15 10:30:00,16.58,16.61,16.47,16.48,167100.0,15.0996,15.127,14.9995,15.0086,167100.0
2011-08-15 11:00:00,16.48,16.56,16.46,16.54,168600.0,15.0086,15.0814,14.9904,15.0632,168600.0
2011-08-15 11:30:00,16.55,16.63,16.47,16.55,141600.0,15.0723,15.1452,14.9995,15.0723,141600.0
2011-08-15 12:00:00,16.55,16.61,16.51,16.6,93300.0,15.0723,15.127,15.0359,15.1179,93300.0
2011-08-15 12:30:00,16.6,16.73,16.56,16.71,151900.0,15.1179,15.2362,15.0814,15.218,151900.0
2011-08-15 13:00:00,16.71,16.74,16.65,16.72,195300.0,15.218,15.2454,15.1634,15.2271,195300.0
2011-08-15 13:30:00,16.71,16.72,16.64,16.7,154600.0,15.218,15.2271,15.1543,15.2089,154600.0
2011-08-15 14:00:00,16.7,16.78,16.69,16.77,149900.0,15.2089,15.2818,15.1998,15.2727,149900.0
2011-08-15 14:30:00,16.77,16.78,16.72,16.77,116900.0,15.2727,15.2818,15.2271,15.2727,116900.0
2011-08-15 15:00:00,16.77,16.79,16.71,16.72,151700.0,15.2727,15.2909,15.218,15.2271,151700.0
2011-08-15 15:30:00,16.73,16.86,16.73,16.84,521300.0,15.2362,15.3546,15.2362,15.3364,521300.0
2011-08-16 09:30:00,16.88,16.95,16.62,16.88,473300.0,15.3729,15.4366,15.1361,15.3729,473300.0
2011-08-16 10:00:00,16.87,17.03,16.81,17.01,263500.0,15.3637,15.5095,15.3091,15.4912,263500.0
2011-08-16 10:30:00,17.01,17.07,16.89,17.07,149200.0,15.4912,15.5459,15.382,15.5459,149200.0
2011-08-16 11:00:00,17.06,17.07,16.91,17.01,152500.0,15.5368,15.5459,15.4002,15.4912,152500.0
2011-08-16 11:30:00,17.0,17.14,16.99,17.11,107000.0,15.4821,15.6096,15.473,15.5823,107000.0
2011-08-16 12:00:00,17.12,17.19,16.91,16.93,229800.0,15.5914,15.6552,15.4002,15.4184,229800.0
2011-08-16 12:30:00,16.92,16.97,16.86,16.9,118400.0,15.4093,15.4548,15.3546,15.3911,118400.0
2011-08-16 13:00:00,16.89,16.9,16.74,16.85,142200.0,15.382,15.3911,15.2454,15.3455,142200.0
2011-08-16 13:30:00,16.84,16.94,16.81,16.85,106600.0,15.3364,15.4275,15.3091,15.3455,106600.0
2011-08-16 14:00:00,16.85,16.98,16.85,16.91,77300.0,15.3455,15.4639,15.3455,15.4002,77300.0
2011-08-16 14:30:00,16.91,16.92,16.84,16.87,119100.0,15.4002,15.4093,15.3364,15.3637,119100.0
2011-08-16 15:00:00,16.86,16.99,16.85,16.99,153400.0,15.3546,15.473,15.3455,15.473,153400.0
2011-08-16 15:30:00,17.0,17.04,16.89,16.92,371000.0,15.4821,15.5186,15.382,15.4093,371000.0
2011-08-17 09:30:00,17.02,17.08,16.9,16.98,139300.0,15.5004,15.555,15.3911,15.4639,139300.0
2011-08-17 10:00:00,16.97,17.07,16.89,17.05,127500.0,15.4548,15.5459,15.382,15.5277,127500.0
2011-08-17 10:30:00,17.04,17.05,16.9,16.9,192500.0,15.5186,15.5277,15.3911,15.3911,192500.0
2011-08-17 11:00:00,16.9,16.94,16.77,16.78,88900.0,15.3911,15.4275,15.2727,15.2818,88900.0
2011-08-17 11:30:00,16.79,16.81,16.6,16.63,205000.0,15.2909,15.3091,15.1179,15.1452,205000.0
2011-08-17 12:00:00,16.63,16.66,16.56,16.65,135600.0,15.1452,15.1725,15.0814,15.1634,135600.0
2011-08-17 12:30:00,16.67,16.71,16.6,16.64,70000.0,15.1816,15.218,15.1179,15.1543,70000.0
2011-08-17 13:00:00,16.65,16.65,16.56,16.58,133900.0,15.1634,15.1634,15.0814,15.0996,133900.0
2011-08-17 13:30:00,16.57,16.59,16.48,16.53,146200.0,15.0905,15.1087,15.0086,15.0541,146200.0
2011-08-17 14:00:00,16.53,16.65,16.53,16.57,104600.0,15.0541,15.1634,15.0541,15.0905,104600.0
2011-08-17 14:30:00,16.58,16.64,16.53,16.64,92400.0,15.0996,15.1543,15.0541,15.1543,92400.0
2011-08-17 15:00:00,16.63,16.7,16.61,16.65,160600.0,15.1452,15.2089,15.127,15.1634,160600.0
2011-08-17 15:30:00,16.64,16.66,16.58,16.66,368000.0,15.1543,15.1725,15.0996,15.1725,368000.0
2011-08-18 09:30:00,16.25,16.29,15.88,15.94,324800.0,14.7991,14.8355,14.4621,14.5168,324800.0
2011-08-18 10:00:00,15.93,15.93,15.56,15.75,519000.0,14.5077,14.5077,14.1707,14.3437,519000.0
2011-08-18 10:30:00,15.75,15.86,15.7,15.86,189400.0,14.3437,14.4439,14.2982,14.4439,189400.0
2011-08-18 11:00:00,15.86,15.89,15.73,15.73,169900.0,14.4439,14.4712,14.3255,14.3255,169900.0
2011-08-18 11:30:00,15.73,15.96,15.73,15.91,129000.0,14.3255,14.535,14.3255,14.4895,129000.0
2011-08-18 12:00:00,15.9,15.9,15.81,15.85,114000.0,14.4804,14.4804,14.3984,14.4348,114000.0
2011-08-18 12:30:00,15.86,15.86,15.76,15.77,67000.0,14.4439,14.4439,14.3529,14.362,67000.0
2011-08-18 13:00:00,15.76,15.76,15.58,15.61,139000.0,14.3529,14.3529,14.1889,14.2162,139000.0
2011-08-18 13:30:00,15.6,15.64,15.56,15.61,159800.0,14.2071,14.2436,14.1707,14.2162,159800.0
2011-08-18 14:00:00,15.61,15.72,15.6,15.67,172000.0,14.2162,14.3164,14.2071,14.2709,172000.0
2011-08-18 14:30:00,15.67,15.69,15.52,15.52,177200.0,14.2709,14.2891,14.1343,14.1343,177200.0
2011-08-18 15:00:00,15.52,15.56,15.46,15.55,207300.0,14.1343,14.1707,14.0796,14.1616,207300.0
2011-08-18 15:30:00,15.56,15.57,15.4,15.54,605800.0,14.1707,14.1798,14.025,14.1525,605800.0
2011-08-19 09:30:00,15.25,15.56,15.13,15.35,283100.0,13.8884,14.1707,13.7791,13.9795,283100.0
2011-08-19 10:00:00,15.36,15.52,15.32,15.48,278800.0,13.9886,14.1343,13.9521,14.0979,278800.0
2011-08-19 10:30:00,15.48,15.5,15.26,15.27,189800.0,14.0979,14.1161,13.8975,13.9066,189800.0
2011-08-19 11:00:00,15.26,15.29,15.17,15.24,169600.0,13.8975,13.9248,13.8155,13.8793,169600.0
2011-08-19 11:30:00,15.25,15.3,15.18,15.25,214200.0,13.8884,13.9339,13.8246,13.8884,214200.0
2011-08-19 12:00:00,15.25,15.25,15.18,15.21,105700.0,13.8884,13.8884,13.8246,13.852,105700.0
2011-08-19 12:30:00,15.22,15.3,15.2,15.23,158700.0,13.8611,13.9339,13.8429,13.8702,158700.0
2011-08-19 13:00:00,15.23,15.28,15.21,15.24,76400.0,13.8702,13.9157,13.852,13.8793,76400.0
2011-08-19 13:30:00,15.24,15.24,15.16,15.2,106300.0,13.8793,13.8793,13.8064,13.8429,106300.0
2011-08-19 14:00:00,15.2,15.23,15.05,15.07,197000.0,13.8429,13.8702,13.7062,13.7245,197000.0
2011-08-19 14:30:00,15.08,15.11,15.02,15.06,248800.0,13.7336,13.7609,13.6789,13.7154,248800.0
2011-08-19 15:00:00,15.05,15.11,14.99,15.09,407300.0,13.7062,13.7609,13.6516,13.7427,407300.0
2011-08-19 15:30:00,15.1,15.1,14.97,14.99,374300.0,13.7518,13.7518,13.6334,13.6516,374300.0
2011-08-22 09:30:00,15.42,15.42,15.1,15.2,501600.0,14.0432,14.0432,13.7518,13.8429,501600.0
2011-08-22 10:00:00,15.21,15.25,15.1,15.18,653200.0,13.852,13.8884,13.7518,13.8246,653200.0
2011-08-22 10:30:00,15.18,15.3,15.07,15.08,163900.0,13.8246,13.9339,13.7245,13.7336,163900.0
2011-08-22 11:00:00,15.08,15.14,14.98,15.01,125700.0,13.7336,13.7882,13.6425,13.6698,125700.0
2011-08-22 11:30:00,15.02,15.04,14.81,14.87,155400.0,13.6789,13.6971,13.4877,13.5423,155400.0
2011-08-22 12:00:00,14.87,15.0,14.85,14.91,133300.0,13.5423,13.6607,13.5241,13.5787,133300.0
2011-08-22 12:30:00,14.91,15.13,14.87,15.12,116400.0,13.5787,13.7791,13.5423,13.77,116400.0
2011-08-22 13:00:00,15.11,15.2,15.08,15.11,172900.0,13.7609,13.8429,13.7336,13.7609,172900.0
2011-08-22 13:30:00,15.11,15.15,14.97,15.03,130500.0,13.7609,13.7973,13.6334,13.688,130500.0
2011-08-22 14:00:00,15.03,15.07,14.96,14.99,212700.0,13.688,13.7245,13.6243,13.6516,212700.0
2011-08-22 14:30:00,14.98,15.02,14.88,14.9,173100.0,13.6425,13.6789,13.5514,13.5696,173100.0
2011-08-22 15:00:00,14.9,14.98,14.89,14.94,238500.0,13.5696,13.6425,13.5605,13.6061,238500.0
2011-08-22 15:30:00,14.94,14.98,14.84,14.91,1087500.0,13.6061,13.6425,13.515,13.5787,1087500.0
2011-08-23 09:30:00,14.94,15.04,14.65,14.73,398900.0,13.6061,13.6971,13.342,13.4148,398900.0
2011-08-23 10:00:00,14.72,15.03,14.69,15.0,526900.0,13.4057,13.688,13.3784,13.6607,526900.0
2011-08-23 10:30:00,14.99,15.01,14.83,14.83,314100.0,13.6516,13.6698,13.5059,13.5059,314100.0
2011-08-23 11:00:00,14.82,14.89,14.77,14.86,322100.0,13.4968,13.5605,13.4512,13.5332,322100.0
2011-08-23 11:30:00,14.86,14.99,14.82,14.98,416600.0,13.5332,13.6516,13.4968,13.6425,416600.0
2011-08-23 12:00:00,14.98,14.98,14.91,14.94,345500.0,13.6425,13.6425,13.5787,13.6061,345500.0
2011-08-23 12:30:00,14.93,14.97,14.89,14.93,356100.0,13.597,13.6334,13.5605,13.597,356100.0
2011-08-23 13:00:00,14.93,14.95,14.8,14.88,298900.0,13.597,13.6152,13.4786,13.5514,298900.0
2011-08-23 13:30:00,14.89,14.9,14.69,14.75,372400.0,13.5605,13.5696,13.3784,13.433,372400.0
2011-08-23 14:00:00,14.75,14.78,14.59,14.74,450200.0,13.433,13.4604,13.2873,13.4239,450200.0
2011-08-23 14:30:00,14.74,14.76,14.62,14.68,502800.0,13.4239,13.4421,13.3146,13.3693,502800.0
2011-08-23 15:00:00,14.68,14.92,14.67,14.82,793700.0,13.3693,13.5879,13.3602,13.4968,793700.0
2011-08-23 15:30:00,14.81,14.83,14.71,14.73,1441800.0,13.4877,13.5059,13.3966,13.4148,1441800.0
2011-08-24 09:30:00,15.11,15.35,14.83,15.2,1005000.0,13.7609,13.9795,13.5059,13.8429,1005000.0
2011-08-24 10:00:00,15.2,15.48,15.11,15.26,962600.0,13.8429,14.0979,13.7609,13.8975,962600.0
2011-08-24 10:30:00,15.27,15.37,15.19,15.25,426700.0,13.9066,13.9977,13.8337,13.8884,426700.0
2011-08-24 11:00:00,15.25,15.4,15.23,15.37,216500.0,13.8884,14.025,13.8702,13.9977,216500.0
2011-08-24 11:30:00,15.37,15.38,15.16,15.18,269300.0,13.9977,14.0068,13.8064,13.8246,269300.0
2011-08-24 12:00:00,15.18,15.18,14.98,15.07,194400.0,13.8246,13.8246,13.6425,13.7245,194400.0
2011-08-24 12:30:00,15.07,15.22,15.05,15.22,153500.0,13.7245,13.8611,13.7062,13.8611,153500.0
2011-08-24 13:00:00,15.21,15.23,15.11,15.15,177900.0,13.852,13.8702,13.7609,13.7973,177900.0
2011-08-24 13:30:00,15.16,15.2,15.03,15.19,283000.0,13.8064,13.8429,13.688,13.8337,283000.0
2011-08-24 14:00:00,15.19,15.3,15.15,15.25,380400.0,13.8337,13.9339,13.7973,13.8884,380400.0
2011-08-24 14:30:00,15.26,15.29,15.21,15.25,269700.0,13.8975,13.9248,13.852,13.8884,269700.0
2011-08-24 15:00:00,15.25,15.41,15.19,15.39,479800.0,13.8884,14.0341,13.8337,14.0159,479800.0
2011-08-24 15:30:00,15.39,15.55,15.39,15.43,1252400.0,14.0159,14.1616,14.0159,14.0523,1252400.0
2011-08-25 09:30:00,15.62,15.8,15.6,15.71,556900.0,14.2254,14.3893,14.2071,14.3073,556900.0
2011-08-25 10:00:00,15.72,15.72,15.42,15.53,335200.0,14.3164,14.3164,14.0432,14.1434,335200.0
2011-08-25 10:30:00,15.53,15.57,15.34,15.5,283300.0,14.1434,14.1798,13.9704,14.1161,283300.0
2011-08-25 11:00:00,15.5,15.67,15.49,15.59,251600.0,14.1161,14.2709,14.107,14.198,251600.0
2011-08-25 11:30:00,15.59,15.61,15.48,15.55,221900.0,14.198,14.2162,14.0979,14.1616,221900.0
2011-08-25 12:00:00,15.56,15.57,15.4,15.41,120000.0,14.1707,14.1798,14.025,14.0341,120000.0
2011-08-25 12:30:00,15.41,15.41,15.25,15.39,206100.0,14.0341,14.0341,13.8884,14.0159,206100.0
2011-08-25 13:00:00,15.39,15.5,15.37,15.48,254700.0,14.0159,14.1161,13.9977,14.0979,254700.0
2011-08-25 13:30:00,15.48,15.51,15.4,15.51,244800.0,14.0979,14.1252,14.025,14.1252,244800.0
2011-08-25 14:00:00,15.5,15.6,15.47,15.55,374100.0,14.1161,14.2071,14.0887,14.1616,374100.0
2011-08-25 14:30:00,15.56,15.61,15.52,15.52,332200.0,14.1707,14.2162,14.1343,14.1343,332200.0
2011-08-25 15:00:00,15.52,15.64,15.47,15.59,427700.0,14.1343,14.2436,14.0887,14.198,427700.0
2011-08-25 15:30:00,15.58,15.68,15.49,15.65,1237000.0,14.1889,14.28,14.107,14.2527,1237000.0
2011-08-26 09:30:00,15.47,15.5,15.25,15.46,375100.0,14.0887,14.1161,13.8884,14.0796,375100.0
2011-08-26 10:00:00,15.47,15.73,15.29,15.67,421200.0,14.0887,14.3255,13.9248,14.2709,421200.0
2011-08-26 10:30:00,15.67,15.98,15.66,15.83,520000.0,14.2709,14.5532,14.2618,14.4166,520000.0
2011-08-26 11:00:00,15.82,16.04,15.8,15.96,280800.0,14.4075,14.6079,14.3893,14.535,280800.0
2011-08-26 11:30:00,15.96,16.03,15.88,15.93,248300.0,14.535,14.5987,14.4621,14.5077,248300.0
2011-08-26 12:00:00,15.94,16.09,15.93,16.07,235200.0,14.5168,14.6534,14.5077,14.6352,235200.0
2011-08-26 12:30:00,16.08,16.08,15.98,16.01,195800.0,14.6443,14.6443,14.5532,14.5805,195800.0
2011-08-26 13:00:00,16.01,16.2,15.98,16.2,175200.0,14.5805,14.7536,14.5532,14.7536,175200.0
2011-08-26 13:30:00,16.19,16.19,16.05,16.09,241400.0,14.7445,14.7445,14.617,14.6534,241400.0
2011-08-26 14:00:00,16.1,16.12,15.96,15.96,311600.0,14.6625,14.6807,14.535,14.535,311600.0
2011-08-26 14:30:00,15.96,16.03,15.95,15.99,182300.0,14.535,14.5987,14.5259,14.5623,182300.0
2011-08-26 15:00:00,16.0,16.01,15.91,16.01,336800.0,14.5714,14.5805,14.4895,14.5805,336800.0
2011-08-26 15:30:00,16.01,16.13,16.0,16.13,492100.0,14.5805,14.6898,14.5714,14.6898,492100.0
2011-08-29 09:30:00,16.36,16.61,16.35,16.42,352400.0,14.8993,15.127,14.8902,14.9539,352400.0
2011-08-29 10:00:00,16.42,16.56,16.37,16.55,243700.0,14.9539,15.0814,14.9084,15.0723,243700.0
2011-08-29 10:30:00,16.55,16.62,16.55,16.57,230300.0,15.0723,15.1361,15.0723,15.0905,230300.0
2011-08-29 11:00:00,16.57,16.69,16.55,16.68,254200.0,15.0905,15.1998,15.0723,15.1907,254200.0
2011-08-29 11:30:00,16.68,16.84,16.66,16.83,377900.0,15.1907,15.3364,15.1725,15.3273,377900.0
2011-08-29 12:00:00,16.83,16.91,16.83,16.88,296500.0,15.3273,15.4002,15.3273,15.3729,296500.0
2011-08-29 12:30:00,16.88,16.89,16.82,16.86,229700.0,15.3729,15.382,15.3182,15.3546,229700.0
2011-08-29 13:00:00,16.85,16.88,16.84,16.86,101200.0,15.3455,15.3729,15.3364,15.3546,101200.0
2011-08-29 13:30:00,16.85,16.87,16.8,16.86,154700.0,15.3455,15.3637,15.3,15.3546,154700.0
2011-08-29 14:00:00,16.85,16.92,16.83,16.83,326800.0,15.3455,15.4093,15.3273,15.3273,326800.0
2011-08-29 14:30:00,16.84,16.86,16.79,16.79,230200.0,15.3364,15.3546,15.2909,15.2909,230200.0
2011-08-29 15:00:00,16.79,16.84,16.79,16.79,419800.0,15.2909,15.3364,15.2909,15.2909,419800.0
2011-08-29 15:30:00,16.8,16.86,16.79,16.85,545600.0,15.3,15.3546,15.2909,15.3455,545600.0
2011-08-30 09:30:00,16.85,17.23,16.81,16.84,669500.0,15.3455,15.6916,15.3091,15.3364,669500.0
2011-08-30 10:00:00,16.83,17.0,16.58,16.99,597800.0,15.3273,15.4821,15.0996,15.473,597800.0
2011-08-30 10:30:00,16.99,17.11,16.9,16.97,392700.0,15.473,15.5823,15.3911,15.4548,392700.0
2011-08-30 11:00:00,16.98,17.21,16.96,17.11,386600.0,15.4639,15.6734,15.4457,15.5823,386600.0
2011-08-30 11:30:00,17.1,17.24,17.07,17.19,300600.0,15.5732,15.7007,15.5459,15.6552,300600.0
2011-08-30 12:00:00,17.19,17.2,17.0,17.06,240500.0,15.6552,15.6643,15.4821,15.5368,240500.0
2011-08-30 12:30:00,17.06,17.09,16.93,16.97,121100.0,15.5368,15.5641,15.4184,15.4548,121100.0
2011-08-30 13:00:00,16.96,17.04,16.95,17.0,136600.0,15.4457,15.5186,15.4366,15.4821,136600.0
2011-08-30 13:30:00,17.0,17.02,16.93,16.98,155800.0,15.4821,15.5004,15.4184,15.4639,155800.0
2011-08-30 14:00:00,16.98,17.12,16.93,17.12,274000.0,15.4639,15.5914,15.4184,15.5914,274000.0
2011-08-30 14:30:00,17.12,17.14,17.06,17.14,232800.0,15.5914,15.6096,15.5368,15.6096,232800.0
2011-08-30 15:00:00,17.14,17.14,17.02,17.12,321400.0,15.6096,15.6096,15.5004,15.5914,321400.0
2011-08-30 15:30:00,17.13,17.32,17.12,17.17,547400.0,15.6005,15.7736,15.5914,15.637,547400.0
2011-08-31 09:30:00,17.32,17.59,17.31,17.5,360100.0,15.7736,16.0195,15.7645,15.9375,360100.0
2011-08-31 10:00:00,17.51,17.67,17.48,17.66,380900.0,15.9466,16.0923,15.9193,16.0832,380900.0
2011-08-31 10:30:00,17.66,17.69,17.62,17.65,363300.0,16.0832,16.1105,16.0468,16.0741,363300.0
2011-08-31 11:00:00,17.66,17.66,17.57,17.6,363600.0,16.0832,16.0832,16.0012,16.0286,363600.0
2011-08-31 11:30:00,17.6,17.67,17.54,17.55,285800.0,16.0286,16.0923,15.9739,15.983,285800.0
2011-08-31 12:00:00,17.55,17.73,17.55,17.7,188700.0,15.983,16.147,15.983,16.1196,188700.0
2011-08-31 12:30:00,17.7,17.77,17.7,17.74,168800.0,16.1196,16.1834,16.1196,16.1561,168800.0
2011-08-31 13:00:00,17.74,17.76,17.47,17.49,126200.0,16.1561,16.1743,15.9102,15.9284,126200.0
2011-08-31 13:30:00,17.49,17.57,17.35,17.36,167500.0,15.9284,16.0012,15.8009,15.81,167500.0
2011-08-31 14:00:00,17.36,17.37,17.21,17.28,225100.0,15.81,15.8191,15.6734,15.7371,225100.0
2011-08-31 14:30:00,17.29,17.29,17.08,17.17,258100.0,15.7462,15.7462,15.555,15.637,258100.0
2011-08-31 15:00:00,17.16,17.24,17.04,17.13,317600.0,15.6279,15.7007,15.5186,15.6005,317600.0
2011-08-31 15:30:00,17.12,17.24,17.09,17.17,705800.0,15.5914,15.7007,15.5641,15.637,705800.0
2011-09-01 09:30:00,17.23,17.27,16.93,17.0,189500.0,15.6916,15.728,15.4184,15.4821,189500.0
2011-09-01 10:00:00,17.0,17.25,16.97,16.97,257300.0,15.4821,15.7098,15.4548,15.4548,257300.0
2011-09-01 10:30:00,16.97,16.97,16.74,16.76,602100.0,15.4548,15.4548,15.2454,15.2636,602100.0
2011-09-01 11:00:00,16.75,16.82,16.68,16.81,367700.0,15.2545,15.3182,15.1907,15.3091,367700.0
2011-09-01 11:30:00,16.82,16.91,16.8,16.9,176700.0,15.3182,15.4002,15.3,15.3911,176700.0
2011-09-01 12:00:00,16.9,16.94,16.82,16.94,180700.0,15.3911,15.4275,15.3182,15.4275,180700.0
2011-09-01 12:30:00,16.94,16.95,16.82,16.82,122700.0,15.4275,15.4366,15.3182,15.3182,122700.0
2011-09-01 13:00:00,16.82,16.83,16.73,16.79,199400.0,15.3182,15.3273,15.2362,15.2909,199400.0
2011-09-01 13:30:00,16.79,16.79,16.63,16.64,207500.0,15.2909,15.2909,15.1452,15.1543,207500.0
2011-09-01 14:00:00,16.65,16.68,16.57,16.65,184300.0,15.1634,15.1907,15.0905,15.1634,184300.0
2011-09-01 14:30:00,16.65,16.71,16.61,16.63,184700.0,15.1634,15.218,15.127,15.1452,184700.0
2011-09-01 15:00:00,16.64,16.69,16.58,16.66,304500.0,15.1543,15.1998,15.0996,15.1725,304500.0
2011-09-01 15:30:00,16.67,16.67,16.54,16.6,548900.0,15.1816,15.1816,15.0632,15.1179,548900.0
2011-09-02 09:30:00,16.3,16.38,15.95,16.1,616300.0,14.8446,14.9175,14.5259,14.6625,616300.0
2011-09-02 10:00:00,16.11,16.21,16.0,16.17,326400.0,14.6716,14.7627,14.5714,14.7262,326400.0
2011-09-02 10:30:00,16.17,16.25,16.13,16.24,425700.0,14.7262,14.7991,14.6898,14.79,425700.0
2011-09-02 11:00:00,16.25,16.43,16.25,16.39,225600.0,14.7991,14.963,14.7991,14.9266,225600.0
2011-09-02 11:30:00,16.39,16.45,16.33,16.39,150200.0,14.9266,14.9812,14.872,14.9266,150200.0
2011-09-02 12:00:00,16.4,16.41,16.36,16.38,139200.0,14.9357,14.9448,14.8993,14.9175,139200.0
2011-09-02 12:30:00,16.37,16.39,16.35,16.36,109300.0,14.9084,14.9266,14.8902,14.8993,109300.0
2011-09-02 13:00:00,16.37,16.38,16.21,16.22,118700.0,14.9084,14.9175,14.7627,14.7718,118700.0
2011-09-02 13:30:00,16.21,16.26,16.18,16.24,137800.0,14.7627,14.8082,14.7354,14.79,137800.0
2011-09-02 14:00:00,16.24,16.27,16.12,16.13,233000.0,14.79,14.8173,14.6807,14.6898,233000.0
2011-09-02 14:30:00,16.12,16.12,16.03,16.05,303000.0,14.6807,14.6807,14.5987,14.617,303000.0
2011-09-02 15:00:00,16.05,16.16,16.04,16.14,189000.0,14.617,14.7171,14.6079,14.6989,189000.0
2011-09-02 15:30:00,16.14,16.23,16.12,16.14,423900.0,14.6989,14.7809,14.6807,14.6989,423900.0
2011-09-06 09:30:00,15.78,15.88,15.7,15.82,247400.0,14.3711,14.4621,14.2982,14.4075,247400.0
2011-09-06 10:00:00,15.82,15.9,15.57,15.58,325000.0,14.4075,14.4804,14.1798,14.1889,325000.0
2011-09-06 10:30:00,15.58,15.69,15.55,15.69,137100.0,14.1889,14.2891,14.1616,14.2891,137100.0
2011-09-06 11:00:00,15.69,15.81,15.65,15.8,137300.0,14.2891,14.3984,14.2527,14.3893,137300.0
2011-09-06 11:30:00,15.8,15.9,15.78,15.84,158400.0,14.3893,14.4804,14.3711,14.4257,158400.0
2011-09-06 12:00:00,15.84,15.94,15.79,15.91,151800.0,14.4257,14.5168,14.3802,14.4895,151800.0
2011-09-06 12:30:00,15.9,15.91,15.86,15.9,218900.0,14.4804,14.4895,14.4439,14.4804,218900.0
2011-09-06 13:00:00,15.92,16.02,15.89,16.0,126100.0,14.4986,14.5896,14.4712,14.5714,126100.0
2011-09-06 13:30:00,15.99,16.13,15.95,16.11,146700.0,14.5623,14.6898,14.5259,14.6716,146700.0
2011-09-06 14:00:00,16.1,16.25,16.08,16.19,162500.0,14.6625,14.7991,14.6443,14.7445,162500.0
2011-09-06 14:30:00,16.19,16.19,15.98,16.0,191200.0,14.7445,14.7445,14.5532,14.5714,191200.0
2011-09-06 15:00:00,16.0,16.02,15.92,15.94,406400.0,14.5714,14.5896,14.4986,14.5168,406400.0
2011-09-06 15:30:00,15.93,16.17,15.92,16.14,757000.0,14.5077,14.7262,14.4986,14.6989,757000.0
2011-09-07 09:30:00,16.4,16.43,16.25,16.41,193300.0,14.9357,14.963,14.7991,14.9448,193300.0
2011-09-07 10:00:00,16.42,16.48,16.32,16.32,197000.0,14.9539,15.0086,14.8629,14.8629,197000.0
2011-09-07 10:30:00,16.33,16.36,16.22,16.26,180600.0,14.872,14.8993,14.7718,14.8082,180600.0
2011-09-07 11:00:00,16.26,16.38,16.24,16.38,152100.0,14.8082,14.9175,14.79,14.9175,152100.0
2011-09-07 11:30:00,16.38,16.38,16.26,16.3,137600.0,14.9175,14.9175,14.8082,14.8446,137600.0
2011-09-07 12:00:00,16.3,16.31,16.27,16.29,88200.0,14.8446,14.8537,14.8173,14.8355,88200.0
2011-09-07 12:30:00,16.28,16.37,16.28,16.35,120100.0,14.8264,14.9084,14.8264,14.8902,120100.0
2011-09-07 13:00:00,16.35,16.46,16.34,16.46,136900.0,14.8902,14.9904,14.8811,14.9904,136900.0
2011-09-07 13:30:00,16.46,16.51,16.44,16.5,129600.0,14.9904,15.0359,14.9721,15.0268,129600.0
2011-09-07 14:00:00,16.51,16.55,16.5,16.54,253000.0,15.0359,15.0723,15.0268,15.0632,253000.0
2011-09-07 14:30:00,16.55,16.63,16.54,16.61,257800.0,15.0723,15.1452,15.0632,15.127,257800.0
2011-09-07 15:00:00,16.62,16.62,16.53,16.54,244400.0,15.1361,15.1361,15.0541,15.0632,244400.0
2011-09-07 15:30:00,16.54,16.59,16.49,16.57,558300.0,15.0632,15.1087,15.0177,15.0905,558300.0
2011-09-08 09:30:00,16.36,16.53,16.11,16.18,325400.0,14.8993,15.0541,14.6716,14.7354,325400.0
2011-09-08 10:00:00,16.18,16.23,16.06,16.15,243800.0,14.7354,14.7809,14.6261,14.708,243800.0
2011-09-08 10:30:00,16.14,16.38,16.14,16.33,406000.0,14.6989,14.9175,14.6989,14.872,406000.0
2011-09-08 11:00:00,16.34,16.53,16.34,16.53,360400.0,14.8811,15.0541,14.8811,15.0541,360400.0
2011-09-08 11:30:00,16.53,16.7,16.51,16.58,441500.0,15.0541,15.2089,15.0359,15.0996,441500.0
2011-09-08 12:00:00,16.57,16.6,16.47,16.47,199300.0,15.0905,15.1179,14.9995,14.9995,199300.0
2011-09-08 12:30:00,16.47,16.53,16.43,16.52,104500.0,14.9995,15.0541,14.963,15.045,104500.0
2011-09-08 13:00:00,16.53,16.53,16.38,16.41,115600.0,15.0541,15.0541,14.9175,14.9448,115600.0
2011-09-08 13:30:00,16.41,16.47,16.21,16.26,201000.0,14.9448,14.9995,14.7627,14.8082,201000.0
2011-09-08 14:00:00,16.26,16.31,16.1,16.16,142400.0,14.8082,14.8537,14.6625,14.7171,142400.0
2011-09-08 14:30:00,16.15,16.22,16.13,16.16,162900.0,14.708,14.7718,14.6898,14.7171,162900.0
2011-09-08 15:00:00,16.17,16.19,16.02,16.17,209800.0,14.7262,14.7445,14.5896,14.7262,209800.0
2011-09-08 15:30:00,16.17,16.22,16.13,16.13,428000.0,14.7262,14.7718,14.6898,14.6898,428000.0
2011-09-09 09:30:00,16.0,16.0,15.63,15.83,239600.0,14.5714,14.5714,14.2345,14.4166,239600.0
2011-09-09 10:00:00,15.83,16.07,15.81,16.06,172700.0,14.4166,14.6352,14.3984,14.6261,172700.0
2011-09-09 10:30:00,16.07,16.07,15.9,15.92,122500.0,14.6352,14.6352,14.4804,14.4986,122500.0
2011-09-09 11:00:00,15.91,16.02,15.71,15.73,217600.0,14.4895,14.5896,14.3073,14.3255,217600.0
2011-09-09 11:30:00,15.73,15.8,15.57,15.66,188000.0,14.3255,14.3893,14.1798,14.2618,188000.0
2011-09-09 12:00:00,15.66,15.71,15.56,15.65,112700.0,14.2618,14.3073,14.1707,14.2527,112700.0
2011-09-09 12:30:00,15.66,15.77,15.56,15.76,146900.0,14.2618,14.362,14.1707,14.3529,146900.0
2011-09-09 13:00:00,15.76,15.87,15.65,15.76,163300.0,14.3529,14.453,14.2527,14.3529,163300.0
2011-09-09 13:30:00,15.77,15.77,15.65,15.71,135800.0,14.362,14.362,14.2527,14.3073,135800.0
2011-09-09 14:00:00,15.7,15.77,15.59,15.62,180400.0,14.2982,14.362,14.198,14.2254,180400.0
2011-09-09 14:30:00,15.62,15.69,15.55,15.56,224400.0,14.2254,14.2891,14.1616,14.1707,224400.0
2011-09-09 15:00:00,15.55,15.63,15.53,15.56,237700.0,14.1616,14.2345,14.1434,14.1707,237700.0
2011-09-09 15:30:00,15.55,15.72,15.55,15.65,818500.0,14.1616,14.3164,14.1616,14.2527,818500.0
2011-09-12 09:30:00,15.53,15.77,15.42,15.7,150500.0,14.1434,14.362,14.0432,14.2982,150500.0
2011-09-12 10:00:00,15.7,15.78,15.56,15.56,105100.0,14.2982,14.3711,14.1707,14.1707,105100.0
2011-09-12 10:30:00,15.56,15.67,15.47,15.47,110600.0,14.1707,14.2709,14.0887,14.0887,110600.0
2011-09-12 11:00:00,15.47,15.66,15.43,15.65,82100.0,14.0887,14.2618,14.0523,14.2527,82100.0
2011-09-12 11:30:00,15.64,15.72,15.56,15.56,72000.0,14.2436,14.3164,14.1707,14.1707,72000.0
2011-09-12 12:00:00,15.56,15.61,15.49,15.58,59900.0,14.1707,14.2162,14.107,14.1889,59900.0
2011-09-12 12:30:00,15.58,15.58,15.46,15.56,62800.0,14.1889,14.1889,14.0796,14.1707,62800.0
2011-09-12 13:00:00,15.56,15.64,15.51,15.52,78200.0,14.1707,14.2436,14.1252,14.1343,78200.0
2011-09-12 13:30:00,15.52,15.52,15.4,15.49,157600.0,14.1343,14.1343,14.025,14.107,157600.0
2011-09-12 14:00:00,15.49,15.5,15.34,15.46,122800.0,14.107,14.1161,13.9704,14.0796,122800.0
2011-09-12 14:30:00,15.46,15.71,15.45,15.57,236000.0,14.0796,14.3073,14.0705,14.1798,236000.0
2011-09-12 15:00:00,15.58,15.62,15.46,15.59,264600.0,14.1889,14.2254,14.0796,14.198,264600.0
2011-09-12 15:30:00,15.59,15.83,15.57,15.8,575700.0,14.198,14.4166,14.1798,14.3893,575700.0
2011-09-13 09:30:00,15.86,15.9,15.65,15.84,275700.0,14.4439,14.4804,14.2527,14.4257,275700.0
2011-09-13 10:00:00,15.83,15.89,15.76,15.77,211600.0,14.4166,14.4712,14.3529,14.362,211600.0
2011-09-13 10:30:00,15.77,15.81,15.65,15.7,182200.0,14.362,14.3984,14.2527,14.2982,182200.0
2011-09-13 11:00:00,15.69,15.72,15.51,15.53,131600.0,14.2891,14.3164,14.1252,14.1434,131600.0
2011-09-13 11:30:00,15.54,15.6,15.52,15.53,177100.0,14.1525,14.2071,14.1343,14.1434,177100.0
2011-09-13 12:00:00,15.52,15.59,15.45,15.55,159500.0,14.1343,14.198,14.0705,14.1616,159500.0
2011-09-13 12:30:00,15.54,15.58,15.52,15.55,135200.0,14.1525,14.1889,14.1343,14.1616,135200.0
2011-09-13 13:00:00,15.55,15.6,15.55,15.59,106600.0,14.1616,14.2071,14.1616,14.198,106600.0
2011-09-13 13:30:00,15.58,15.71,15.54,15.68,246200.0,14.1889,14.3073,14.1525,14.28,246200.0
2011-09-13 14:00:00,15.67,15.7,15.59,15.7,144200.0,14.2709,14.2982,14.198,14.2982,144200.0
2011-09-13 14:30:00,15.7,15.71,15.52,15.57,201500.0,14.2982,14.3073,14.1343,14.1798,201500.0
2011-09-13 15:00:00,15.56,15.59,15.43,15.56,228100.0,14.1707,14.198,14.0523,14.1707,228100.0
2011-09-13 15:30:00,15.56,15.6,15.51,15.52,453400.0,14.1707,14.2071,14.1252,14.1343,453400.0
2011-09-14 09:30:00,15.65,15.78,15.57,15.6,209700.0,14.2527,14.3711,14.1798,14.2071,209700.0
2011-09-14 10:00:00,15.6,15.62,15.42,15.5,426900.0,14.2071,14.2254,14.0432,14.1161,426900.0
2011-09-14 10:30:00,15.5,15.54,15.4,15.46,165900.0,14.1161,14.1525,14.025,14.0796,165900.0
2011-09-14 11:00:00,15.46,15.65,15.41,15.65,119900.0,14.0796,14.2527,14.0341,14.2527,119900.0
2011-09-14 11:30:00,15.65,15.68,15.57,15.68,108000.0,14.2527,14.28,14.1798,14.28,108000.0
2011-09-14 12:00:00,15.66,15.68,15.58,15.61,82100.0,14.2618,14.28,14.1889,14.2162,82100.0
2011-09-14 12:30:00,15.61,15.69,15.59,15.62,106100.0,14.2162,14.2891,14.198,14.2254,106100.0
2011-09-14 13:00:00,15.63,15.71,15.62,15.7,176800.0,14.2345,14.3073,14.2254,14.2982,176800.0
2011-09-14 13:30:00,15.69,15.82,15.68,15.73,194400.0,14.2891,14.4075,14.28,14.3255,194400.0
2011-09-14 14:00:00,15.74,15.89,15.73,15.83,228700.0,14.3346,14.4712,14.3255,14.4166,228700.0
2011-09-14 14:30:00,15.83,15.95,15.8,15.93,148900.0,14.4166,14.5259,14.3893,14.5077,148900.0
2011-09-14 15:00:00,15.94,16.05,15.94,16.02,236800.0,14.5168,14.617,14.5168,14.5896,236800.0
2011-09-14 15:30:00,16.03,16.07,15.81,15.83,472700.0,14.5987,14.6352,14.3984,14.4166,472700.0
2011-09-15 09:30:00,16.03,16.03,15.7,15.73,197900.0,14.5987,14.5987,14.2982,14.3255,197900.0
2011-09-15 10:00:00,15.73,15.94,15.73,15.76,161300.0,14.3255,14.5168,14.3255,14.3529,161300.0
2011-09-15 10:30:00,15.75,15.77,15.6,15.64,94700.0,14.3437,14.362,14.2071,14.2436,94700.0
2011-09-15 11:00:00,15.63,15.73,15.57,15.69,121900.0,14.2345,14.3255,14.1798,14.2891,121900.0
2011-09-15 11:30:00,15.69,15.79,15.68,15.79,80700.0,14.2891,14.3802,14.28,14.3802,80700.0
2011-09-15 12:00:00,15.78,15.88,15.76,15.82,161700.0,14.3711,14.4621,14.3529,14.4075,161700.0
2011-09-15 12:30:00,15.83,15.89,15.83,15.88,54500.0,14.4166,14.4712,14.4166,14.4621,54500.0
2011-09-15 13:00:00,15.88,15.91,15.84,15.85,50700.0,14.4621,14.4895,14.4257,14.4348,50700.0
2011-09-15 13:30:00,15.85,15.89,15.83,15.89,83900.0,14.4348,14.4712,14.4166,14.4712,83900.0
2011-09-15 14:00:00,15.89,15.97,15.88,15.9,140200.0,14.4712,14.5441,14.4621,14.4804,140200.0
2011-09-15 14:30:00,15.91,16.02,15.9,16.02,141900.0,14.4895,14.5896,14.4804,14.5896,141900.0
2011-09-15 15:00:00,16.02,16.06,15.91,15.93,206700.0,14.5896,14.6261,14.4895,14.5077,206700.0
2011-09-15 15:30:00,15.92,16.0,15.91,15.94,485800.0,14.4986,14.5714,14.4895,14.5168,485800.0
2011-09-16 09:30:00,15.93,16.16,15.92,15.95,351800.0,14.5077,14.7171,14.4986,14.5259,351800.0
2011-09-16 10:00:00,15.96,16.08,15.8,15.8,135100.0,14.535,14.6443,14.3893,14.3893,135100.0
2011-09-16 10:30:00,15.8,15.91,15.75,15.82,163100.0,14.3893,14.4895,14.3437,14.4075,163100.0
2011-09-16 11:00:00,15.83,15.95,15.82,15.86,141300.0,14.4166,14.5259,14.4075,14.4439,141300.0
2011-09-16 11:30:00,15.85,15.94,15.79,15.93,80800.0,14.4348,14.5168,14.3802,14.5077,80800.0
2011-09-16 12:00:00,15.94,15.97,15.9,15.92,157000.0,14.5168,14.5441,14.4804,14.4986,157000.0
2011-09-16 12:30:00,15.91,15.93,15.86,15.86,72700.0,14.4895,14.5077,14.4439,14.4439,72700.0
2011-09-16 13:00:00,15.86,15.88,15.81,15.84,100300.0,14.4439,14.4621,14.3984,14.4257,100300.0
2011-09-16 13:30:00,15.85,15.86,15.76,15.83,162500.0,14.4348,14.4439,14.3529,14.4166,162500.0
2011-09-16 14:00:00,15.84,15.93,15.83,15.91,240600.0,14.4257,14.5077,14.4166,14.4895,240600.0
2011-09-16 14:30:00,15.91,15.96,15.88,15.95,158300.0,14.4895,14.535,14.4621,14.5259,158300.0
2011-09-16 15:00:00,15.95,15.95,15.9,15.91,268100.0,14.5259,14.5259,14.4804,14.4895,268100.0
2011-09-16 15:30:00,15.91,15.98,15.9,15.96,982800.0,14.4895,14.5532,14.4804,14.535,982800.0
2011-09-19 09:30:00,15.65,15.89,15.61,15.74,376300.0,14.2527,14.4712,14.2162,14.3346,376300.0
2011-09-19 10:00:00,15.73,15.89,15.65,15.72,353000.0,14.3255,14.4712,14.2527,14.3164,353000.0
2011-09-19 10:30:00,15.72,15.76,15.56,15.56,209300.0,14.3164,14.3529,14.1707,14.1707,209300.0
2011-09-19 11:00:00,15.57,15.69,15.57,15.64,145100.0,14.1798,14.2891,14.1798,14.2436,145100.0
2011-09-19 11:30:00,15.64,15.77,15.6,15.69,143700.0,14.2436,14.362,14.2071,14.2891,143700.0
2011-09-19 12:00:00,15.7,15.78,15.66,15.72,136000.0,14.2982,14.3711,14.2618,14.3164,136000.0
2011-09-19 12:30:00,15.71,15.72,15.57,15.6,111700.0,14.3073,14.3164,14.1798,14.2071,111700.0
2011-09-19 13:00:00,15.6,15.68,15.56,15.66,225600.0,14.2071,14.28,14.1707,14.2618,225600.0
2011-09-19 13:30:00,15.66,15.7,15.63,15.68,111000.0,14.2618,14.2982,14.2345,14.28,111000.0
2011-09-19 14:00:00,15.68,15.74,15.62,15.67,194000.0,14.28,14.3346,14.2254,14.2709,194000.0
2011-09-19 14:30:00,15.67,15.76,15.66,15.67,134700.0,14.2709,14.3529,14.2618,14.2709,134700.0
2011-09-19 15:00:00,15.67,15.84,15.65,15.82,461600.0,14.2709,14.4257,14.2527,14.4075,461600.0
2011-09-19 15:30:00,15.83,15.92,15.82,15.82,771500.0,14.4166,14.4986,14.4075,14.4075,771500.0
2011-09-20 09:30:00,15.95,16.0,15.77,15.82,168500.0,14.5259,14.5714,14.362,14.4075,168500.0
2011-09-20 10:00:00,15.82,15.92,15.73,15.91,161400.0,14.4075,14.4986,14.3255,14.4895,161400.0
2011-09-20 10:30:00,15.91,16.07,15.89,16.01,221600.0,14.4895,14.6352,14.4712,14.5805,221600.0
2011-09-20 11:00:00,16.01,16.07,15.94,15.98,248400.0,14.5805,14.6352,14.5168,14.5532,248400.0
2011-09-20 11:30:00,15.98,16.01,15.91,16.0,142100.0,14.5532,14.5805,14.4895,14.5714,142100.0
2011-09-20 12:00:00,16.0,16.0,15.86,15.95,130800.0,14.5714,14.5714,14.4439,14.5259,130800.0
2011-09-20 12:30:00,15.95,15.97,15.87,15.95,89200.0,14.5259,14.5441,14.453,14.5259,89200.0
2011-09-20 13:00:00,15.95,16.0,15.94,15.99,148300.0,14.5259,14.5714,14.5168,14.5623,148300.0
2011-09-20 13:30:00,15.98,16.2,15.95,16.16,619200.0,14.5532,14.7536,14.5259,14.7171,619200.0
2011-09-20 14:00:00,16.16,16.3,16.12,16.24,455700.0,14.7171,14.8446,14.6807,14.79,455700.0
2011-09-20 14:30:00,16.25,16.25,16.1,16.14,236400.0,14.7991,14.7991,14.6625,14.6989,236400.0
2011-09-20 15:00:00,16.14,16.16,15.98,16.0,464100.0,14.6989,14.7171,14.5532,14.5714,464100.0
2011-09-20 15:30:00,16.0,16.12,15.98,16.01,1060600.0,14.5714,14.6807,14.5532,14.5805,1060600.0
2011-09-21 09:30:00,15.97,15.99,15.78,15.93,271200.0,14.5441,14.5623,14.3711,14.5077,271200.0
2011-09-21 10:00:00,15.94,16.08,15.85,16.02,326800.0,14.5168,14.6443,14.4348,14.5896,326800.0
2011-09-21 10:30:00,16.03,16.08,15.93,15.98,216500.0,14.5987,14.6443,14.5077,14.5532,216500.0
2011-09-21 11:00:00,15.98,16.01,15.77,15.8,192900.0,14.5532,14.5805,14.362,14.3893,192900.0
2011-09-21 11:30:00,15.81,15.9,15.8,15.84,135500.0,14.3984,14.4804,14.3893,14.4257,135500.0
2011-09-21 12:00:00,15.84,15.88,15.74,15.74,170800.0,14.4257,14.4621,14.3346,14.3346,170800.0
2011-09-21 12:30:00,15.75,15.8,15.57,15.64,304000.0,14.3437,14.3893,14.1798,14.2436,304000.0
2011-09-21 13:00:00,15.65,15.71,15.62,15.68,212700.0,14.2527,14.3073,14.2254,14.28,212700.0
2011-09-21 13:30:00,15.68,15.7,15.61,15.62,210700.0,14.28,14.2982,14.2162,14.2254,210700.0
2011-09-21 14:00:00,15.62,16.0,15.58,15.63,709600.0,14.2254,14.5714,14.1889,14.2345,709600.0
2011-09-21 14:30:00,15.64,15.74,15.41,15.49,491300.0,14.2436,14.3346,14.0341,14.107,491300.0
2011-09-21 15:00:00,15.5,15.77,15.48,15.65,551900.0,14.1161,14.362,14.0979,14.2527,551900.0
2011-09-21 15:30:00,15.65,15.66,15.16,15.17,1276100.0,14.2527,14.2618,13.8064,13.8155,1276100.0
2011-09-22 09:30:00,14.74,14.82,14.41,14.46,694200.0,13.4239,13.4968,13.1234,13.1689,694200.0
2011-09-22 10:00:00,14.47,14.83,14.47,14.61,567300.0,13.178,13.5059,13.178,13.3055,567300.0
2011-09-22 10:30:00,14.62,14.71,14.51,14.52,310900.0,13.3146,13.3966,13.2145,13.2236,310900.0
2011-09-22 11:00:00,14.52,14.53,14.3,14.34,498800.0,13.2236,13.2327,13.0232,13.0596,498800.0
2011-09-22 11:30:00,14.34,14.45,14.22,14.22,353100.0,13.0596,13.1598,12.9504,12.9504,353100.0
2011-09-22 12:00:00,14.22,14.28,14.07,14.15,313300.0,12.9504,13.005,12.8137,12.8866,313300.0
2011-09-22 12:30:00,14.15,14.35,14.14,14.29,177900.0,12.8866,13.0687,12.8775,13.0141,177900.0
2011-09-22 13:00:00,14.3,14.33,14.13,14.16,798300.0,13.0232,13.0505,12.8684,12.8957,798300.0
2011-09-22 13:30:00,14.15,14.25,14.05,14.05,572300.0,12.8866,12.9777,12.7955,12.7955,572300.0
2011-09-22 14:00:00,14.06,14.4,14.06,14.23,849000.0,12.8046,13.1143,12.8046,12.9595,849000.0
2011-09-22 14:30:00,14.23,14.26,14.12,14.17,620900.0,12.9595,12.9868,12.8593,12.9048,620900.0
2011-09-22 15:00:00,14.16,14.24,14.12,14.17,780400.0,12.8957,12.9686,12.8593,12.9048,780400.0
2011-09-22 15:30:00,14.17,14.37,14.14,14.3,911300.0,12.9048,13.087,12.8775,13.0232,911300.0
2011-09-23 09:30:00,14.27,14.45,14.24,14.32,288900.0,12.9959,13.1598,12.9686,13.0414,288900.0
2011-09-23 10:00:00,14.32,14.37,14.22,14.32,176200.0,13.0414,13.087,12.9504,13.0414,176200.0
2011-09-23 10:30:00,14.32,14.48,14.28,14.45,174600.0,13.0414,13.1871,13.005,13.1598,174600.0
2011-09-23 11:00:00,14.44,14.56,14.39,14.51,164000.0,13.1507,13.26,13.1052,13.2145,164000.0
2011-09-23 11:30:00,14.51,14.51,14.34,14.41,180600.0,13.2145,13.2145,13.0596,13.1234,180600.0
2011-09-23 12:00:00,14.41,14.43,14.33,14.37,268700.0,13.1234,13.1416,13.0505,13.087,268700.0
2011-09-23 12:30:00,14.37,14.43,14.28,14.32,185300.0,13.087,13.1416,13.005,13.0414,185300.0
2011-09-23 13:00:00,14.34,14.4,14.25,14.31,136500.0,13.0596,13.1143,12.9777,13.0323,136500.0
2011-09-23 13:30:00,14.3,14.59,14.29,14.59,373100.0,13.0232,13.2873,13.0141,13.2873,373100.0
2011-09-23 14:00:00,14.59,14.67,14.33,14.34,381700.0,13.2873,13.3602,13.0505,13.0596,381700.0
2011-09-23 14:30:00,14.33,14.39,14.24,14.24,188900.0,13.0505,13.1052,12.9686,12.9686,188900.0
2011-09-23 15:00:00,14.25,14.37,14.25,14.37,243700.0,12.9777,13.087,12.9777,13.087,243700.0
2011-09-23 15:30:00,14.37,14.41,14.33,14.37,598400.0,13.087,13.1234,13.0505,13.087,598400.0
2011-09-26 09:30:00,14.55,14.59,14.24,14.28,149800.0,13.2509,13.2873,12.9686,13.005,149800.0
2011-09-26 10:00:00,14.28,14.28,14.08,14.27,284400.0,13.005,13.005,12.8229,12.9959,284400.0
2011-09-26 10:30:00,14.26,14.32,14.17,14.29,225800.0,12.9868,13.0414,12.9048,13.0141,225800.0
2011-09-26 11:00:00,14.3,14.47,14.3,14.44,111800.0,13.0232,13.178,13.0232,13.1507,111800.0
2011-09-26 11:30:00,14.45,14.46,14.37,14.45,156600.0,13.1598,13.1689,13.087,13.1598,156600.0
2011-09-26 12:00:00,14.45,14.46,14.34,14.4,77000.0,13.1598,13.1689,13.0596,13.1143,77000.0
2011-09-26 12:30:00,14.4,14.41,14.21,14.25,149500.0,13.1143,13.1234,12.9412,12.9777,149500.0
2011-09-26 13:00:00,14.24,14.29,14.18,14.26,134100.0,12.9686,13.0141,12.9139,12.9868,134100.0
2011-09-26 13:30:00,14.26,14.32,14.2,14.25,139600.0,12.9868,13.0414,12.9321,12.9777,139600.0
2011-09-26 14:00:00,14.26,14.38,14.23,14.34,205800.0,12.9868,13.0961,12.9595,13.0596,205800.0
2011-09-26 14:30:00,14.34,14.42,14.3,14.42,143400.0,13.0596,13.1325,13.0232,13.1325,143400.0
2011-09-26 15:00:00,14.41,14.62,14.41,14.6,296600.0,13.1234,13.3146,13.1234,13.2964,296600.0
2011-09-26 15:30:00,14.6,14.83,14.59,14.79,623600.0,13.2964,13.5059,13.2873,13.4695,623600.0
2011-09-27 09:30:00,15.1,15.28,14.82,15.24,332700.0,13.7518,13.9157,13.4968,13.8793,332700.0
2011-09-27 10:00:00,15.23,15.27,15.12,15.15,232900.0,13.8702,13.9066,13.77,13.7973,232900.0
2011-09-27 10:30:00,15.15,15.3,15.09,15.3,150000.0,13.7973,13.9339,13.7427,13.9339,150000.0
2011-09-27 11:00:00,15.3,15.36,15.22,15.28,436800.0,13.9339,13.9886,13.8611,13.9157,436800.0
2011-09-27 11:30:00,15.29,15.32,15.19,15.28,120500.0,13.9248,13.9521,13.8337,13.9157,120500.0
2011-09-27 12:00:00,15.29,15.44,15.28,15.38,132900.0,13.9248,14.0614,13.9157,14.0068,132900.0
2011-09-27 12:30:00,15.38,15.38,15.31,15.34,131300.0,14.0068,14.0068,13.943,13.9704,131300.0
2011-09-27 13:00:00,15.34,15.35,15.24,15.24,173400.0,13.9704,13.9795,13.8793,13.8793,173400.0
2011-09-27 13:30:00,15.24,15.31,15.19,15.3,192900.0,13.8793,13.943,13.8337,13.9339,192900.0
2011-09-27 14:00:00,15.31,15.38,15.3,15.34,175500.0,13.943,14.0068,13.9339,13.9704,175500.0
2011-09-27 14:30:00,15.34,15.37,15.31,15.33,147200.0,13.9704,13.9977,13.943,13.9612,147200.0
2011-09-27 15:00:00,15.33,15.33,15.04,15.06,369700.0,13.9612,13.9612,13.6971,13.7154,369700.0
2011-09-27 15:30:00,15.06,15.1,14.86,14.96,576000.0,13.7154,13.7518,13.5332,13.6243,576000.0
2011-09-28 09:30:00,15.04,15.08,14.95,15.01,263800.0,13.6971,13.7336,13.6152,13.6698,263800.0
2011-09-28 10:00:00,15.02,15.02,14.77,14.82,220200.0,13.6789,13.6789,13.4512,13.4968,220200.0
2011-09-28 10:30:00,14.83,14.89,14.71,14.86,230100.0,13.5059,13.5605,13.3966,13.5332,230100.0
2011-09-28 11:00:00,14.85,14.86,14.66,14.69,182400.0,13.5241,13.5332,13.3511,13.3784,182400.0
2011-09-28 11:30:00,14.7,14.78,14.61,14.76,91900.0,13.3875,13.4604,13.3055,13.4421,91900.0
2011-09-28 12:00:00,14.76,14.81,14.69,14.79,50200.0,13.4421,13.4877,13.3784,13.4695,50200.0
2011-09-28 12:30:00,14.79,14.87,14.73,14.86,62500.0,13.4695,13.5423,13.4148,13.5332,62500.0
2011-09-28 13:00:00,14.85,14.86,14.71,14.73,70900.0,13.5241,13.5332,13.3966,13.4148,70900.0
2011-09-28 13:30:00,14.73,14.73,14.57,14.58,91100.0,13.4148,13.4148,13.2691,13.2782,91100.0
2011-09-28 14:00:00,14.57,14.67,14.52,14.66,92100.0,13.2691,13.3602,13.2236,13.3511,92100.0
2011-09-28 14:30:00,14.65,14.75,14.63,14.72,103400.0,13.342,13.433,13.3237,13.4057,103400.0
2011-09-28 15:00:00,14.71,14.94,14.7,14.71,309000.0,13.3966,13.6061,13.3875,13.3966,309000.0
2011-09-28 15:30:00,14.7,14.7,14.5,14.53,475000.0,13.3875,13.3875,13.2054,13.2327,475000.0
2011-09-29 09:30:00,14.83,14.97,14.74,14.84,161600.0,13.5059,13.6334,13.4239,13.515,161600.0
2011-09-29 10:00:00,14.86,14.91,14.76,14.78,327700.0,13.5332,13.5787,13.4421,13.4604,327700.0
2011-09-29 10:30:00,14.78,14.78,14.61,14.64,213400.0,13.4604,13.4604,13.3055,13.3329,213400.0
2011-09-29 11:00:00,14.65,14.78,14.61,14.78,183100.0,13.342,13.4604,13.3055,13.4604,183100.0
2011-09-29 11:30:00,14.78,14.88,14.74,14.84,159400.0,13.4604,13.5514,13.4239,13.515,159400.0
2011-09-29 12:00:00,14.85,14.92,14.82,14.87,158600.0,13.5241,13.5879,13.4968,13.5423,158600.0
2011-09-29 12:30:00,14.86,14.92,14.77,14.84,201400.0,13.5332,13.5879,13.4512,13.515,201400.0
2011-09-29 13:00:00,14.84,14.88,14.78,14.78,181700.0,13.515,13.5514,13.4604,13.4604,181700.0
2011-09-29 13:30:00,14.79,14.81,14.63,14.68,286600.0,13.4695,13.4877,13.3237,13.3693,286600.0
2011-09-29 14:00:00,14.69,14.72,14.52,14.66,250000.0,13.3784,13.4057,13.2236,13.3511,250000.0
2011-09-29 14:30:00,14.67,14.71,14.55,14.66,232400.0,13.3602,13.3966,13.2509,13.3511,232400.0
2011-09-29 15:00:00,14.67,14.69,14.52,14.66,240300.0,13.3602,13.3784,13.2236,13.3511,240300.0
2011-09-29 15:30:00,14.67,14.88,14.64,14.88,469400.0,13.3602,13.5514,13.3329,13.5514,469400.0
2011-09-30 09:30:00,14.59,14.64,14.27,14.27,206100.0,13.2873,13.3329,12.9959,12.9959,206100.0
2011-09-30 10:00:00,14.28,14.46,14.27,14.33,135300.0,13.005,13.1689,12.9959,13.0505,135300.0
2011-09-30 10:30:00,14.34,14.4,14.24,14.25,152300.0,13.0596,13.1143,12.9686,12.9777,152300.0
2011-09-30 11:00:00,14.24,14.46,14.24,14.42,79700.0,12.9686,13.1689,12.9686,13.1325,79700.0
2011-09-30 11:30:00,14.42,14.5,14.41,14.45,76400.0,13.1325,13.2054,13.1234,13.1598,76400.0
2011-09-30 12:00:00,14.45,14.5,14.36,14.44,104900.0,13.1598,13.2054,13.0779,13.1507,104900.0
2011-09-30 12:30:00,14.44,14.5,14.41,14.44,171800.0,13.1507,13.2054,13.1234,13.1507,171800.0
2011-09-30 13:00:00,14.43,14.51,14.39,14.51,124300.0,13.1416,13.2145,13.1052,13.2145,124300.0
2011-09-30 13:30:00,14.5,14.56,14.49,14.52,56600.0,13.2054,13.26,13.1962,13.2236,56600.0
2011-09-30 14:00:00,14.51,14.53,14.43,14.45,186800.0,13.2145,13.2327,13.1416,13.1598,186800.0
2011-09-30 14:30:00,14.45,14.52,14.43,14.5,183400.0,13.1598,13.2236,13.1416,13.2054,183400.0
2011-09-30 15:00:00,14.51,14.63,14.46,14.49,330800.0,13.2145,13.3237,13.1689,13.1962,330800.0
2011-09-30 15:30:00,14.48,14.6,14.4,14.43,715000.0,13.1871,13.2964,13.1143,13.1416,715000.0
2011-10-03 09:30:00,14.3,14.42,14.2,14.27,277300.0,13.0232,13.1325,12.9321,12.9959,277300.0
2011-10-03 10:00:00,14.25,14.54,14.25,14.44,216200.0,12.9777,13.2418,12.9777,13.1507,216200.0
2011-10-03 10:30:00,14.45,14.46,14.25,14.39,211900.0,13.1598,13.1689,12.9777,13.1052,211900.0
2011-10-03 11:00:00,14.38,14.49,14.29,14.45,191500.0,13.0961,13.1962,13.0141,13.1598,191500.0
2011-10-03 11:30:00,14.45,14.53,14.34,14.46,218200.0,13.1598,13.2327,13.0596,13.1689,218200.0
2011-10-03 12:00:00,14.47,14.47,14.28,14.28,149400.0,13.178,13.178,13.005,13.005,149400.0
2011-10-03 12:30:00,14.28,14.29,14.09,14.09,116400.0,13.005,13.0141,12.832,12.832,116400.0
2011-10-03 13:00:00,14.09,14.1,13.95,14.0,219200.0,12.832,12.8411,12.7045,12.75,219200.0
2011-10-03 13:30:00,14.01,14.02,13.79,13.88,283600.0,12.7591,12.7682,12.5587,12.6407,283600.0
2011-10-03 14:00:00,13.88,13.97,13.85,13.9,403900.0,12.6407,12.7227,12.6134,12.6589,403900.0
2011-10-03 14:30:00,13.9,13.93,13.77,13.92,367200.0,12.6589,12.6862,12.5405,12.6771,367200.0
2011-10-03 15:00:00,13.92,13.95,13.82,13.88,383200.0,12.6771,12.7045,12.5861,12.6407,383200.0
2011-10-03 15:30:00,13.86,13.92,13.73,13.73,601900.0,12.6225,12.6771,12.5041,12.5041,601900.0
2011-10-04 09:30:00,13.61,13.61,13.18,13.26,581000.0,12.3948,12.3948,12.0032,12.0761,581000.0
2011-10-04 10:00:00,13.28,13.41,13.16,13.31,486200.0,12.0943,12.2127,11.985,12.1216,486200.0
2011-10-04 10:30:00,13.31,13.44,13.28,13.39,238200.0,12.1216,12.24,12.0943,12.1945,238200.0
2011-10-04 11:00:00,13.4,13.6,13.37,13.49,306100.0,12.2036,12.3857,12.1762,12.2855,306100.0
2011-10-04 11:30:00,13.49,13.56,13.41,13.53,120300.0,12.2855,12.3493,12.2127,12.322,120300.0
2011-10-04 12:00:00,13.54,13.74,13.54,13.59,245400.0,12.3311,12.5132,12.3311,12.3766,245400.0
2011-10-04 12:30:00,13.59,13.7,13.59,13.64,158900.0,12.3766,12.4768,12.3766,12.4221,158900.0
2011-10-04 13:00:00,13.64,13.65,13.52,13.55,198000.0,12.4221,12.4312,12.3129,12.3402,198000.0
2011-10-04 13:30:00,13.54,13.58,13.47,13.48,378200.0,12.3311,12.3675,12.2673,12.2764,378200.0
2011-10-04 14:00:00,13.48,13.57,13.4,13.42,243500.0,12.2764,12.3584,12.2036,12.2218,243500.0
2011-10-04 14:30:00,13.43,13.53,13.4,13.41,309500.0,12.2309,12.322,12.2036,12.2127,309500.0
2011-10-04 15:00:00,13.41,13.6,13.3,13.56,463900.0,12.2127,12.3857,12.1125,12.3493,463900.0
2011-10-04 15:30:00,13.56,14.03,13.55,14.01,1009900.0,12.3493,12.7773,12.3402,12.7591,1009900.0
2011-10-05 09:30:00,13.95,14.17,13.83,14.13,393300.0,12.7045,12.9048,12.5952,12.8684,393300.0
2011-10-05 10:00:00,14.12,14.45,14.11,14.42,512100.0,12.8593,13.1598,12.8502,13.1325,512100.0
2011-10-05 10:30:00,14.43,14.57,14.41,14.55,242500.0,13.1416,13.2691,13.1234,13.2509,242500.0
2011-10-05 11:00:00,14.54,14.59,14.43,14.51,311200.0,13.2418,13.2873,13.1416,13.2145,311200.0
2011-10-05 11:30:00,14.51,14.59,14.49,14.54,159600.0,13.2145,13.2873,13.1962,13.2418,159600.0
2011-10-05 12:00:00,14.54,14.6,14.38,14.38,237500.0,13.2418,13.2964,13.0961,13.0961,237500.0
2011-10-05 12:30:00,14.37,14.39,14.28,14.38,186000.0,13.087,13.1052,13.005,13.0961,186000.0
2011-10-05 13:00:00,14.38,14.55,14.38,14.53,179000.0,13.0961,13.2509,13.0961,13.2327,179000.0
2011-10-05 13:30:00,14.54,14.69,14.48,14.69,435400.0,13.2418,13.3784,13.1871,13.3784,435400.0
2011-10-05 14:00:00,14.68,14.83,14.66,14.81,417200.0,13.3693,13.5059,13.3511,13.4877,417200.0
2011-10-05 14:30:00,14.81,14.84,14.69,14.79,449200.0,13.4877,13.515,13.3784,13.4695,449200.0
2011-10-05 15:00:00,14.79,14.95,14.75,14.92,726700.0,13.4695,13.6152,13.433,13.5879,726700.0
2011-10-05 15:30:00,14.92,15.13,14.92,15.03,1101000.0,13.5879,13.7791,13.5879,13.688,1101000.0
2011-10-06 09:30:00,14.98,15.12,14.8,14.86,368000.0,13.6425,13.77,13.4786,13.5332,368000.0
2011-10-06 10:00:00,14.86,15.12,14.81,15.07,349500.0,13.5332,13.77,13.4877,13.7245,349500.0
2011-10-06 10:30:00,15.06,15.24,15.04,15.14,312600.0,13.7154,13.8793,13.6971,13.7882,312600.0
2011-10-06 11:00:00,15.14,15.3,15.07,15.17,192300.0,13.7882,13.9339,13.7245,13.8155,192300.0
2011-10-06 11:30:00,15.17,15.31,15.17,15.26,225500.0,13.8155,13.943,13.8155,13.8975,225500.0
2011-10-06 12:00:00,15.25,15.39,15.2,15.32,174900.0,13.8884,14.0159,13.8429,13.9521,174900.0
2011-10-06 12:30:00,15.32,15.36,15.21,15.26,176600.0,13.9521,13.9886,13.852,13.8975,176600.0
2011-10-06 13:00:00,15.25,15.27,15.16,15.2,172300.0,13.8884,13.9066,13.8064,13.8429,172300.0
2011-10-06 13:30:00,15.19,15.25,15.1,15.13,206900.0,13.8337,13.8884,13.7518,13.7791,206900.0
2011-10-06 14:00:00,15.14,15.35,15.07,15.33,243500.0,13.7882,13.9795,13.7245,13.9612,243500.0
2011-10-06 14:30:00,15.32,15.35,15.19,15.23,204700.0,13.9521,13.9795,13.8337,13.8702,204700.0
2011-10-06 15:00:00,15.23,15.28,15.09,15.09,353800.0,13.8702,13.9157,13.7427,13.7427,353800.0
2011-10-06 15:30:00,15.1,15.29,15.09,15.28,524900.0,13.7518,13.9248,13.7427,13.9157,524900.0
2011-10-07 09:30:00,15.27,15.38,15.09,15.21,235600.0,13.9066,14.0068,13.7427,13.852,235600.0
2011-10-07 10:00:00,15.23,15.47,15.12,15.39,183000.0,13.8702,14.0887,13.77,14.0159,183000.0
2011-10-07 10:30:00,15.38,15.45,15.26,15.27,210100.0,14.0068,14.0705,13.8975,13.9066,210100.0
2011-10-07 11:00:00,15.27,15.28,15.08,15.21,138200.0,13.9066,13.9157,13.7336,13.852,138200.0
2011-10-07 11:30:00,15.22,15.24,15.13,15.2,162700.0,13.8611,13.8793,13.7791,13.8429,162700.0
2011-10-07 12:00:00,15.21,15.22,14.94,15.03,261400.0,13.852,13.8611,13.6061,13.688,261400.0
2011-10-07 12:30:00,15.03,15.11,14.91,14.94,230100.0,13.688,13.7609,13.5787,13.6061,230100.0
2011-10-07 13:00:00,14.93,14.98,14.85,14.91,130500.0,13.597,13.6425,13.5241,13.5787,130500.0
2011-10-07 13:30:00,14.91,14.96,14.78,14.94,116800.0,13.5787,13.6243,13.4604,13.6061,116800.0
2011-10-07 14:00:00,14.95,15.21,14.93,15.11,205200.0,13.6152,13.852,13.597,13.7609,205200.0
2011-10-07 14:30:00,15.11,15.21,15.1,15.18,208000.0,13.7609,13.852,13.7518,13.8246,208000.0
2011-10-07 15:00:00,15.19,15.36,15.14,15.36,238300.0,13.8337,13.9886,13.7882,13.9886,238300.0
2011-10-07 15:30:00,15.35,15.39,15.1,15.1,510200.0,13.9795,14.0159,13.7518,13.7518,510200.0
2011-10-10 09:30:00,15.36,15.67,15.36,15.57,156400.0,13.9886,14.2709,13.9886,14.1798,156400.0
2011-10-10 10:00:00,15.57,15.69,15.52,15.66,93100.0,14.1798,14.2891,14.1343,14.2618,93100.0
2011-10-10 10:30:00,15.65,15.75,15.62,15.73,118800.0,14.2527,14.3437,14.2254,14.3255,118800.0
2011-10-10 11:00:00,15.73,15.75,15.59,15.64,110900.0,14.3255,14.3437,14.198,14.2436,110900.0
2011-10-10 11:30:00,15.65,15.66,15.58,15.62,55300.0,14.2527,14.2618,14.1889,14.2254,55300.0
2011-10-10 12:00:00,15.61,15.63,15.55,15.57,85600.0,14.2162,14.2345,14.1616,14.1798,85600.0
2011-10-10 12:30:00,15.58,15.62,15.51,15.53,68900.0,14.1889,14.2254,14.1252,14.1434,68900.0
2011-10-10 13:00:00,15.53,15.57,15.5,15.53,53500.0,14.1434,14.1798,14.1161,14.1434,53500.0
2011-10-10 13:30:00,15.53,15.56,15.46,15.53,117600.0,14.1434,14.1707,14.0796,14.1434,117600.0
2011-10-10 14:00:00,15.53,15.58,15.46,15.55,111200.0,14.1434,14.1889,14.0796,14.1616,111200.0
2011-10-10 14:30:00,15.56,15.57,15.46,15.47,83400.0,14.1707,14.1798,14.0796,14.0887,83400.0
2011-10-10 15:00:00,15.48,15.48,15.32,15.38,173800.0,14.0979,14.0979,13.9521,14.0068,173800.0
2011-10-10 15:30:00,15.38,15.54,15.34,15.53,469400.0,14.0068,14.1525,13.9704,14.1434,469400.0
2011-10-11 09:30:00,15.45,15.53,15.33,15.42,194500.0,14.0705,14.1434,13.9612,14.0432,194500.0
2011-10-11 10:00:00,15.42,15.55,15.32,15.55,145500.0,14.0432,14.1616,13.9521,14.1616,145500.0
2011-10-11 10:30:00,15.56,15.67,15.49,15.54,111200.0,14.1707,14.2709,14.107,14.1525,111200.0
2011-10-11 11:00:00,15.54,15.59,15.46,15.5,76400.0,14.1525,14.198,14.0796,14.1161,76400.0
2011-10-11 11:30:00,15.51,15.53,15.45,15.51,73100.0,14.1252,14.1434,14.0705,14.1252,73100.0
2011-10-11 12:00:00,15.52,15.54,15.47,15.48,62800.0,14.1343,14.1525,14.0887,14.0979,62800.0
2011-10-11 12:30:00,15.49,15.49,15.39,15.46,99600.0,14.107,14.107,14.0159,14.0796,99600.0
2011-10-11 13:00:00,15.46,15.51,15.38,15.51,102600.0,14.0796,14.1252,14.0068,14.1252,102600.0
2011-10-11 13:30:00,15.52,15.58,15.45,15.58,117500.0,14.1343,14.1889,14.0705,14.1889,117500.0
2011-10-11 14:00:00,15.59,15.59,15.45,15.46,81900.0,14.198,14.198,14.0705,14.0796,81900.0
2011-10-11 14:30:00,15.46,15.51,15.4,15.44,102800.0,14.0796,14.1252,14.025,14.0614,102800.0
2011-10-11 15:00:00,15.45,15.59,15.45,15.49,182800.0,14.0705,14.198,14.0705,14.107,182800.0
2011-10-11 15:30:00,15.49,15.6,15.48,15.51,382500.0,14.107,14.2071,14.0979,14.1252,382500.0
2011-10-12 09:30:00,15.61,15.83,15.46,15.82,261800.0,14.2162,14.4166,14.0796,14.4075,261800.0
2011-10-12 10:00:00,15.83,15.95,15.75,15.95,124400.0,14.4166,14.5259,14.3437,14.5259,124400.0
2011-10-12 10:30:00,15.95,16.01,15.85,15.85,195300.0,14.5259,14.5805,14.4348,14.4348,195300.0
2011-10-12 11:00:00,15.85,16.0,15.85,15.86,287300.0,14.4348,14.5714,14.4348,14.4439,287300.0
2011-10-12 11:30:00,15.86,15.9,15.81,15.81,51500.0,14.4439,14.4804,14.3984,14.3984,51500.0
2011-10-12 12:00:00,15.82,15.83,15.77,15.8,81500.0,14.4075,14.4166,14.362,14.3893,81500.0
2011-10-12 12:30:00,15.81,15.92,15.8,15.9,105200.0,14.3984,14.4986,14.3893,14.4804,105200.0
2011-10-12 13:00:00,15.9,15.95,15.89,15.92,178700.0,14.4804,14.5259,14.4712,14.4986,178700.0
2011-10-12 13:30:00,15.93,15.98,15.89,15.91,217500.0,14.5077,14.5532,14.4712,14.4895,217500.0
2011-10-12 14:00:00,15.91,16.05,15.89,16.04,470400.0,14.4895,14.617,14.4712,14.6079,470400.0
2011-10-12 14:30:00,16.04,16.09,15.84,15.84,237700.0,14.6079,14.6534,14.4257,14.4257,237700.0
2011-10-12 15:00:00,15.84,15.87,15.74,15.86,392200.0,14.4257,14.453,14.3346,14.4439,392200.0
2011-10-12 15:30:00,15.86,15.94,15.74,15.76,627800.0,14.4439,14.5168,14.3346,14.3529,627800.0
2011-10-13 09:30:00,15.74,15.99,15.53,15.92,301300.0,14.3346,14.5623,14.1434,14.4986,301300.0
2011-10-13 10:00:00,15.91,15.98,15.62,15.62,193600.0,14.4895,14.5532,14.2254,14.2254,193600.0
2011-10-13 10:30:00,15.62,15.65,15.29,15.29,147900.0,14.2254,14.2527,13.9248,13.9248,147900.0
2011-10-13 11:00:00,15.29,15.42,15.28,15.35,168600.0,13.9248,14.0432,13.9157,13.9795,168600.0
2011-10-13 11:30:00,15.34,15.39,15.28,15.28,147800.0,13.9704,14.0159,13.9157,13.9157,147800.0
2011-10-13 12:00:00,15.29,15.34,15.25,15.26,80800.0,13.9248,13.9704,13.8884,13.8975,80800.0
2011-10-13 12:30:00,15.25,15.31,15.2,15.28,82800.0,13.8884,13.943,13.8429,13.9157,82800.0
2011-10-13 13:00:00,15.28,15.49,15.24,15.48,148800.0,13.9157,14.107,13.8793,14.0979,148800.0
2011-10-13 13:30:00,15.48,15.53,15.42,15.43,98100.0,14.0979,14.1434,14.0432,14.0523,98100.0
2011-10-13 14:00:00,15.43,15.46,15.35,15.37,103700.0,14.0523,14.0796,13.9795,13.9977,103700.0
2011-10-13 14:30:00,15.38,15.57,15.37,15.56,113300.0,14.0068,14.1798,13.9977,14.1707,113300.0
2011-10-13 15:00:00,15.56,15.65,15.47,15.49,160800.0,14.1707,14.2527,14.0887,14.107,160800.0
2011-10-13 15:30:00,15.48,15.56,15.46,15.53,309400.0,14.0979,14.1707,14.0796,14.1434,309400.0
2011-10-14 09:30:00,15.79,15.92,15.76,15.78,162600.0,14.3802,14.4986,14.3529,14.3711,162600.0
2011-10-14 10:00:00,15.77,15.78,15.41,15.48,186700.0,14.362,14.3711,14.0341,14.0979,186700.0
2011-10-14 10:30:00,15.47,15.54,15.43,15.51,84300.0,14.0887,14.1525,14.0523,14.1252,84300.0
2011-10-14 11:00:00,15.5,15.52,15.38,15.4,50500.0,14.1161,14.1343,14.0068,14.025,50500.0
2011-10-14 11:30:00,15.39,15.49,15.39,15.43,49400.0,14.0159,14.107,14.0159,14.0523,49400.0
2011-10-14 12:00:00,15.43,15.43,15.33,15.35,79800.0,14.0523,14.0523,13.9612,13.9795,79800.0
2011-10-14 12:30:00,15.35,15.44,15.34,15.38,65700.0,13.9795,14.0614,13.9704,14.0068,65700.0
2011-10-14 13:00:00,15.38,15.5,15.37,15.48,84000.0,14.0068,14.1161,13.9977,14.0979,84000.0
2011-10-14 13:30:00,15.47,15.55,15.44,15.54,119900.0,14.0887,14.1616,14.0614,14.1525,119900.0
2011-10-14 14:00:00,15.54,15.57,15.51,15.56,61800.0,14.1525,14.1798,14.1252,14.1707,61800.0
2011-10-14 14:30:00,15.56,15.66,15.51,15.65,78800.0,14.1707,14.2618,14.1252,14.2527,78800.0
2011-10-14 15:00:00,15.64,15.67,15.61,15.65,94300.0,14.2436,14.2709,14.2162,14.2527,94300.0
2011-10-14 15:30:00,15.65,15.69,15.54,15.66,304100.0,14.2527,14.2891,14.1525,14.2618,304100.0
2011-10-17 09:30:00,15.54,15.61,15.24,15.29,143100.0,14.1525,14.2162,13.8793,13.9248,143100.0
2011-10-17 10:00:00,15.29,15.31,15.16,15.19,119000.0,13.9248,13.943,13.8064,13.8337,119000.0
2011-10-17 10:30:00,15.18,15.23,15.1,15.16,147800.0,13.8246,13.8702,13.7518,13.8064,147800.0
2011-10-17 11:00:00,15.16,15.32,15.16,15.27,245200.0,13.8064,13.9521,13.8064,13.9066,245200.0
2011-10-17 11:30:00,15.28,15.3,15.2,15.22,161700.0,13.9157,13.9339,13.8429,13.8611,161700.0
2011-10-17 12:00:00,15.22,15.25,15.2,15.24,64100.0,13.8611,13.8884,13.8429,13.8793,64100.0
2011-10-17 12:30:00,15.23,15.25,15.12,15.14,87800.0,13.8702,13.8884,13.77,13.7882,87800.0
2011-10-17 13:00:00,15.13,15.17,15.08,15.14,79700.0,13.7791,13.8155,13.7336,13.7882,79700.0
2011-10-17 13:30:00,15.13,15.2,15.12,15.18,138200.0,13.7791,13.8429,13.77,13.8246,138200.0
2011-10-17 14:00:00,15.17,15.19,15.12,15.15,96100.0,13.8155,13.8337,13.77,13.7973,96100.0
2011-10-17 14:30:00,15.14,15.21,15.12,15.21,170000.0,13.7882,13.852,13.77,13.852,170000.0
2011-10-17 15:00:00,15.2,15.31,15.2,15.24,224800.0,13.8429,13.943,13.8429,13.8793,224800.0
2011-10-17 15:30:00,15.24,15.3,15.11,15.13,562600.0,13.8793,13.9339,13.7609,13.7791,562600.0
2011-10-18 09:30:00,15.19,15.41,15.02,15.09,177400.0,13.8337,14.0341,13.6789,13.7427,177400.0
2011-10-18 10:00:00,15.08,15.91,15.06,15.9,913600.0,13.7336,14.4895,13.7154,14.4804,913600.0
2011-10-18 10:30:00,15.9,16.13,15.77,16.02,591200.0,14.4804,14.6898,14.362,14.5896,591200.0
2011-10-18 11:00:00,16.01,16.07,15.93,16.05,332500.0,14.5805,14.6352,14.5077,14.617,332500.0
2011-10-18 11:30:00,16.05,16.83,16.05,16.76,1170500.0,14.617,15.3273,14.617,15.2636,1170500.0
2011-10-18 12:00:00,16.76,16.87,16.62,16.68,720000.0,15.2636,15.3637,15.1361,15.1907,720000.0
2011-10-18 12:30:00,16.68,16.88,16.6,16.73,319400.0,15.1907,15.3729,15.1179,15.2362,319400.0
2011-10-18 13:00:00,16.72,16.74,16.51,16.61,355400.0,15.2271,15.2454,15.0359,15.127,355400.0
2011-10-18 13:30:00,16.62,16.78,16.6,16.76,472600.0,15.1361,15.2818,15.1179,15.2636,472600.0
2011-10-18 14:00:00,16.75,17.05,16.7,17.01,805400.0,15.2545,15.5277,15.2089,15.4912,805400.0
2011-10-18 14:30:00,17.01,17.11,16.91,17.01,579900.0,15.4912,15.5823,15.4002,15.4912,579900.0
2011-10-18 15:00:00,17.0,17.35,16.97,16.99,770400.0,15.4821,15.8009,15.4548,15.473,770400.0
2011-10-18 15:30:00,16.99,17.17,16.81,17.07,1066100.0,15.473,15.637,15.3091,15.5459,1066100.0
2011-10-19 09:30:00,17.4,17.55,16.96,17.0,1333200.0,15.8464,15.983,15.4457,15.4821,1333200.0
2011-10-19 10:00:00,17.0,17.36,16.93,17.34,547300.0,15.4821,15.81,15.4184,15.7918,547300.0
2011-10-19 10:30:00,17.35,17.46,17.22,17.39,411200.0,15.8009,15.9011,15.6825,15.8373,411200.0
2011-10-19 11:00:00,17.39,17.42,17.15,17.27,365300.0,15.8373,15.8646,15.6187,15.728,365300.0
2011-10-19 11:30:00,17.28,17.35,17.14,17.16,203300.0,15.7371,15.8009,15.6096,15.6279,203300.0
2011-10-19 12:00:00,17.16,17.18,17.01,17.13,307000.0,15.6279,15.6461,15.4912,15.6005,307000.0
2011-10-19 12:30:00,17.12,17.13,16.98,17.02,179500.0,15.5914,15.6005,15.4639,15.5004,179500.0
2011-10-19 13:00:00,17.01,17.08,16.99,16.99,176800.0,15.4912,15.555,15.473,15.473,176800.0
2011-10-19 13:30:00,16.99,17.01,16.94,17.01,171300.0,15.473,15.4912,15.4275,15.4912,171300.0
2011-10-19 14:00:00,17.01,17.03,16.68,16.69,390100.0,15.4912,15.5095,15.1907,15.1998,390100.0
2011-10-19 14:30:00,16.69,16.87,16.65,16.79,282000.0,15.1998,15.3637,15.1634,15.2909,282000.0
2011-10-19 15:00:00,16.79,16.81,16.7,16.74,281500.0,15.2909,15.3091,15.2089,15.2454,281500.0
2011-10-19 15:30:00,16.73,16.84,16.68,16.76,580400.0,15.2362,15.3364,15.1907,15.2636,580400.0
2011-10-20 09:30:00,16.88,16.88,16.44,16.47,461100.0,15.3729,15.3729,14.9721,14.9995,461100.0
2011-10-20 10:00:00,16.49,16.82,16.49,16.69,246800.0,15.0177,15.3182,15.0177,15.1998,246800.0
2011-10-20 10:30:00,16.7,16.73,16.4,16.4,285000.0,15.2089,15.2362,14.9357,14.9357,285000.0
2011-10-20 11:00:00,16.4,16.44,16.29,16.4,285000.0,14.9357,14.9721,14.8355,14.9357,285000.0
2011-10-20 11:30:00,16.41,16.47,16.22,16.28,309200.0,14.9448,14.9995,14.7718,14.8264,309200.0
2011-10-20 12:00:00,16.27,16.3,16.02,16.28,595500.0,14.8173,14.8446,14.5896,14.8264,595500.0
2011-10-20 12:30:00,16.28,16.43,16.26,16.4,105800.0,14.8264,14.963,14.8082,14.9357,105800.0
2011-10-20 13:00:00,16.4,16.68,16.4,16.57,303100.0,14.9357,15.1907,14.9357,15.0905,303100.0
2011-10-20 13:30:00,16.57,16.7,16.47,16.64,344700.0,15.0905,15.2089,14.9995,15.1543,344700.0
2011-10-20 14:00:00,16.63,16.75,16.53,16.66,272300.0,15.1452,15.2545,15.0541,15.1725,272300.0
2011-10-20 14:30:00,16.66,17.09,16.64,17.0,533600.0,15.1725,15.5641,15.1543,15.4821,533600.0
2011-10-20 15:00:00,17.0,17.12,16.98,17.03,509200.0,15.4821,15.5914,15.4639,15.5095,509200.0
2011-10-20 15:30:00,17.04,17.14,17.0,17.12,814200.0,15.5186,15.6096,15.4821,15.5914,814200.0
2011-10-21 09:30:00,17.64,18.02,17.56,17.97,1506400.0,16.065,16.4111,15.9921,16.3655,1506400.0
2011-10-21 10:00:00,17.97,18.23,17.97,18.08,671700.0,16.3655,16.6023,16.3655,16.4657,671700.0
2011-10-21 10:30:00,18.08,18.13,17.94,18.0,347300.0,16.4657,16.5112,16.3382,16.3929,347300.0
2011-10-21 11:00:00,18.0,18.05,17.92,17.96,356000.0,16.3929,16.4384,16.32,16.3564,356000.0
2011-10-21 11:30:00,17.97,18.08,17.96,18.03,276700.0,16.3655,16.4657,16.3564,16.4202,276700.0
2011-10-21 12:00:00,18.04,18.04,17.92,17.94,237600.0,16.4293,16.4293,16.32,16.3382,237600.0
2011-10-21 12:30:00,17.94,17.96,17.8,17.88,424000.0,16.3382,16.3564,16.2107,16.2836,424000.0
2011-10-21 13:00:00,17.87,17.91,17.75,17.75,495000.0,16.2745,16.3109,16.1652,16.1652,495000.0
2011-10-21 13:30:00,17.76,17.85,17.65,17.69,371100.0,16.1743,16.2562,16.0741,16.1105,371100.0
2011-10-21 14:00:00,17.69,17.98,17.68,17.92,253800.0,16.1105,16.3746,16.1014,16.32,253800.0
2011-10-21 14:30:00,17.92,18.09,17.82,18.09,447900.0,16.32,16.4748,16.2289,16.4748,447900.0
2011-10-21 15:00:00,18.1,18.17,18.0,18.0,432300.0,16.4839,16.5477,16.3929,16.3929,432300.0
2011-10-21 15:30:00,18.0,18.12,17.91,18.08,845800.0,16.3929,16.5021,16.3109,16.4657,845800.0
2011-10-24 09:30:00,18.09,18.32,18.0,18.28,307700.0,16.4748,16.6843,16.3929,16.6479,307700.0
2011-10-24 10:00:00,18.29,18.42,18.2,18.4,303400.0,16.657,16.7754,16.575,16.7571,303400.0
2011-10-24 10:30:00,18.4,18.5,18.4,18.44,625100.0,16.7571,16.8482,16.7571,16.7936,625100.0
2011-10-24 11:00:00,18.44,18.58,18.39,18.58,422700.0,16.7936,16.9211,16.748,16.9211,422700.0
2011-10-24 11:30:00,18.58,18.6,18.44,18.45,184400.0,16.9211,16.9393,16.7936,16.8027,184400.0
2011-10-24 12:00:00,18.45,18.5,18.31,18.31,295300.0,16.8027,16.8482,16.6752,16.6752,295300.0
2011-10-24 12:30:00,18.31,18.33,18.19,18.28,221600.0,16.6752,16.6934,16.5659,16.6479,221600.0
2011-10-24 13:00:00,18.28,18.34,18.22,18.3,109800.0,16.6479,16.7025,16.5932,16.6661,109800.0
2011-10-24 13:30:00,18.31,18.39,18.31,18.39,137800.0,16.6752,16.748,16.6752,16.748,137800.0
2011-10-24 14:00:00,18.38,18.4,18.3,18.37,269500.0,16.7389,16.7571,16.6661,16.7298,269500.0
2011-10-24 14:30:00,18.37,18.57,18.36,18.56,314200.0,16.7298,16.912,16.7207,16.9029,314200.0
2011-10-24 15:00:00,18.56,18.58,18.41,18.42,225400.0,16.9029,16.9211,16.7662,16.7754,225400.0
2011-10-24 15:30:00,18.41,18.53,18.38,18.53,549200.0,16.7662,16.8755,16.7389,16.8755,549200.0
2011-10-25 09:30:00,18.43,18.43,17.82,18.15,467800.0,16.7845,16.7845,16.2289,16.5295,467800.0
2011-10-25 10:00:00,18.17,18.17,17.95,18.11,213500.0,16.5477,16.5477,16.3473,16.493,213500.0
2011-10-25 10:30:00,18.11,18.21,18.06,18.09,125800.0,16.493,16.5841,16.4475,16.4748,125800.0
2011-10-25 11:00:00,18.08,18.1,17.91,17.99,179800.0,16.4657,16.4839,16.3109,16.3837,179800.0
2011-10-25 11:30:00,17.99,18.04,17.95,17.97,126500.0,16.3837,16.4293,16.3473,16.3655,126500.0
2011-10-25 12:00:00,17.97,18.07,17.91,18.06,136500.0,16.3655,16.4566,16.3109,16.4475,136500.0
2011-10-25 12:30:00,18.06,18.1,17.93,17.94,103300.0,16.4475,16.4839,16.3291,16.3382,103300.0
2011-10-25 13:00:00,17.95,18.02,17.9,17.94,196600.0,16.3473,16.4111,16.3018,16.3382,196600.0
2011-10-25 13:30:00,17.93,18.02,17.9,17.98,147800.0,16.3291,16.4111,16.3018,16.3746,147800.0
2011-10-25 14:00:00,17.98,17.99,17.88,17.95,234000.0,16.3746,16.3837,16.2836,16.3473,234000.0
2011-10-25 14:30:00,17.94,17.99,17.89,17.95,141400.0,16.3382,16.3837,16.2927,16.3473,141400.0
2011-10-25 15:00:00,17.95,18.0,17.79,17.85,199000.0,16.3473,16.3929,16.2016,16.2562,199000.0
2011-10-25 15:30:00,17.85,17.95,17.75,17.79,478100.0,16.2562,16.3473,16.1652,16.2016,478100.0
2011-10-26 09:30:00,18.04,18.27,17.87,17.87,428100.0,16.4293,16.6387,16.2745,16.2745,428100.0
2011-10-26 10:00:00,17.89,18.01,17.58,17.72,720500.0,16.2927,16.402,16.0104,16.1379,720500.0
2011-10-26 10:30:00,17.74,17.87,17.62,17.74,336200.0,16.1561,16.2745,16.0468,16.1561,336200.0
2011-10-26 11:00:00,17.74,17.93,17.74,17.9,160600.0,16.1561,16.3291,16.1561,16.3018,160600.0
2011-10-26 11:30:00,17.9,18.04,17.87,17.93,213700.0,16.3018,16.4293,16.2745,16.3291,213700.0
2011-10-26 12:00:00,17.94,17.95,17.82,17.92,139100.0,16.3382,16.3473,16.2289,16.32,139100.0
2011-10-26 12:30:00,17.91,17.97,17.9,17.93,83800.0,16.3109,16.3655,16.3018,16.3291,83800.0
2011-10-26 13:00:00,17.93,17.93,17.71,17.82,201800.0,16.3291,16.3291,16.1287,16.2289,201800.0
2011-10-26 13:30:00,17.83,17.99,17.83,17.94,208700.0,16.238,16.3837,16.238,16.3382,208700.0
2011-10-26 14:00:00,17.95,18.03,17.88,17.97,292600.0,16.3473,16.4202,16.2836,16.3655,292600.0
2011-10-26 14:30:00,17.97,18.12,17.96,18.03,219100.0,16.3655,16.5021,16.3564,16.4202,219100.0
2011-10-26 15:00:00,18.03,18.05,17.95,18.03,357300.0,16.4202,16.4384,16.3473,16.4202,357300.0
2011-10-26 15:30:00,18.02,18.2,17.98,18.02,653500.0,16.4111,16.575,16.3746,16.4111,653500.0
2011-10-27 09:30:00,18.67,18.9,18.22,18.22,349700.0,17.003,17.2125,16.5932,16.5932,349700.0
2011-10-27 10:00:00,18.23,18.25,18.05,18.13,433400.0,16.6023,16.6205,16.4384,16.5112,433400.0
2011-10-27 10:30:00,18.13,18.36,18.05,18.33,175100.0,16.5112,16.7207,16.4384,16.6934,175100.0
2011-10-27 11:00:00,18.33,18.44,18.29,18.35,175500.0,16.6934,16.7936,16.657,16.7116,175500.0
2011-10-27 11:30:00,18.35,18.55,18.32,18.55,244600.0,16.7116,16.8937,16.6843,16.8937,244600.0
2011-10-27 12:00:00,18.55,18.63,18.48,18.51,202400.0,16.8937,16.9666,16.83,16.8573,202400.0
2011-10-27 12:30:00,18.51,18.58,18.43,18.44,112700.0,16.8573,16.9211,16.7845,16.7936,112700.0
2011-10-27 13:00:00,18.44,18.71,18.44,18.7,132900.0,16.7936,17.0395,16.7936,17.0304,132900.0
2011-10-27 13:30:00,18.69,18.72,18.65,18.68,237600.0,17.0212,17.0486,16.9848,17.0121,237600.0
2011-10-27 14:00:00,18.69,18.69,18.46,18.55,415000.0,17.0212,17.0212,16.8118,16.8937,415000.0
2011-10-27 14:30:00,18.55,18.56,18.45,18.47,450900.0,16.8937,16.9029,16.8027,16.8209,450900.0
2011-10-27 15:00:00,18.47,18.56,18.46,18.51,612200.0,16.8209,16.9029,16.8118,16.8573,612200.0
2011-10-27 15:30:00,18.51,18.53,18.29,18.38,758200.0,16.8573,16.8755,16.657,16.7389,758200.0
2011-10-28 09:30:00,18.17,18.29,17.87,17.99,493000.0,16.5477,16.657,16.2745,16.3837,493000.0
2011-10-28 10:00:00,17.99,18.1,17.91,18.07,130200.0,16.3837,16.4839,16.3109,16.4566,130200.0
2011-10-28 10:30:00,18.08,18.36,18.06,18.17,204300.0,16.4657,16.7207,16.4475,16.5477,204300.0
2011-10-28 11:00:00,18.17,18.31,18.12,18.16,172500.0,16.5477,16.6752,16.5021,16.5386,172500.0
2011-10-28 11:30:00,18.16,18.18,17.9,17.9,136700.0,16.5386,16.5568,16.3018,16.3018,136700.0
2011-10-28 12:00:00,17.9,18.02,17.87,17.89,180200.0,16.3018,16.4111,16.2745,16.2927,180200.0
2011-10-28 12:30:00,17.89,17.99,17.86,17.99,125400.0,16.2927,16.3837,16.2654,16.3837,125400.0
2011-10-28 13:00:00,17.98,18.11,17.95,18.09,301000.0,16.3746,16.493,16.3473,16.4748,301000.0
2011-10-28 13:30:00,18.09,18.09,18.0,18.07,100100.0,16.4748,16.4748,16.3929,16.4566,100100.0
2011-10-28 14:00:00,18.07,18.11,17.85,17.89,298300.0,16.4566,16.493,16.2562,16.2927,298300.0
2011-10-28 14:30:00,17.9,17.99,17.86,17.89,123000.0,16.3018,16.3837,16.2654,16.2927,123000.0
2011-10-28 15:00:00,17.89,18.05,17.89,18.03,156200.0,16.2927,16.4384,16.2927,16.4202,156200.0
2011-10-28 15:30:00,18.03,18.13,17.99,18.05,398800.0,16.4202,16.5112,16.3837,16.4384,398800.0
2011-10-31 09:30:00,17.84,17.84,17.54,17.62,318500.0,16.2471,16.2471,15.9739,16.0468,318500.0
2011-10-31 10:00:00,17.62,17.76,17.49,17.59,214600.0,16.0468,16.1743,15.9284,16.0195,214600.0
2011-10-31 10:30:00,17.59,17.7,17.59,17.6,156100.0,16.0195,16.1196,16.0195,16.0286,156100.0
2011-10-31 11:00:00,17.6,17.69,17.54,17.59,206100.0,16.0286,16.1105,15.9739,16.0195,206100.0
2011-10-31 11:30:00,17.58,17.62,17.56,17.57,94200.0,16.0104,16.0468,15.9921,16.0012,94200.0
2011-10-31 12:00:00,17.57,17.6,17.42,17.43,152000.0,16.0012,16.0286,15.8646,15.8737,152000.0
2011-10-31 12:30:00,17.43,17.58,17.42,17.56,167700.0,15.8737,16.0104,15.8646,15.9921,167700.0
2011-10-31 13:00:00,17.56,17.71,17.55,17.69,113300.0,15.9921,16.1287,15.983,16.1105,113300.0
2011-10-31 13:30:00,17.68,17.84,17.67,17.76,212900.0,16.1014,16.2471,16.0923,16.1743,212900.0
2011-10-31 14:00:00,17.76,17.77,17.65,17.71,128200.0,16.1743,16.1834,16.0741,16.1287,128200.0
2011-10-31 14:30:00,17.71,17.72,17.63,17.67,276100.0,16.1287,16.1379,16.0559,16.0923,276100.0
2011-10-31 15:00:00,17.67,17.67,17.48,17.51,308400.0,16.0923,16.0923,15.9193,15.9466,308400.0
2011-10-31 15:30:00,17.51,17.58,17.44,17.47,1255500.0,15.9466,16.0104,15.8829,15.9102,1255500.0
2011-11-01 09:30:00,16.96,17.17,16.95,17.06,705600.0,15.4457,15.637,15.4366,15.5368,705600.0
2011-11-01 10:00:00,17.06,17.25,16.97,17.2,741500.0,15.5368,15.7098,15.4548,15.6643,741500.0
2011-11-01 10:30:00,17.21,17.31,17.05,17.09,456600.0,15.6734,15.7645,15.5277,15.5641,456600.0
2011-11-01 11:00:00,17.09,17.16,16.94,16.97,312700.0,15.5641,15.6279,15.4275,15.4548,312700.0
2011-11-01 11:30:00,16.97,16.98,16.85,16.86,277700.0,15.4548,15.4639,15.3455,15.3546,277700.0
2011-11-01 12:00:00,16.86,16.98,16.8,16.87,243700.0,15.3546,15.4639,15.3,15.3637,243700.0
2011-11-01 12:30:00,16.88,16.99,16.8,16.8,154400.0,15.3729,15.473,15.3,15.3,154400.0
2011-11-01 13:00:00,16.8,17.04,16.77,17.02,215600.0,15.3,15.5186,15.2727,15.5004,215600.0
2011-11-01 13:30:00,17.02,17.21,16.97,17.04,406300.0,15.5004,15.6734,15.4548,15.5186,406300.0
2011-11-01 14:00:00,17.03,17.29,17.01,17.27,257400.0,15.5095,15.7462,15.4912,15.728,257400.0
2011-11-01 14:30:00,17.26,17.29,17.03,17.07,337900.0,15.7189,15.7462,15.5095,15.5459,337900.0
2011-11-01 15:00:00,17.07,17.11,16.93,17.07,432300.0,15.5459,15.5823,15.4184,15.5459,432300.0
2011-11-01 15:30:00,17.07,17.19,16.94,17.04,852500.0,15.5459,15.6552,15.4275,15.5186,852500.0
2011-11-02 09:30:00,17.3,17.46,17.16,17.23,137800.0,15.7554,15.9011,15.6279,15.6916,137800.0
2011-11-02 10:00:00,17.23,17.5,17.23,17.43,322600.0,15.6916,15.9375,15.6916,15.8737,322600.0
2011-11-02 10:30:00,17.42,17.71,17.39,17.61,168700.0,15.8646,16.1287,15.8373,16.0377,168700.0
2011-11-02 11:00:00,17.61,17.66,17.53,17.62,153500.0,16.0377,16.0832,15.9648,16.0468,153500.0
2011-11-02 11:30:00,17.62,17.67,17.52,17.56,106900.0,16.0468,16.0923,15.9557,15.9921,106900.0
2011-11-02 12:00:00,17.57,17.65,17.54,17.59,78800.0,16.0012,16.0741,15.9739,16.0195,78800.0
2011-11-02 12:30:00,17.6,17.69,17.42,17.42,268600.0,16.0286,16.1105,15.8646,15.8646,268600.0
2011-11-02 13:00:00,17.43,17.45,17.25,17.36,139200.0,15.8737,15.892,15.7098,15.81,139200.0
2011-11-02 13:30:00,17.35,17.47,17.32,17.32,113400.0,15.8009,15.9102,15.7736,15.7736,113400.0
2011-11-02 14:00:00,17.31,17.43,17.24,17.41,229900.0,15.7645,15.8737,15.7007,15.8555,229900.0
2011-11-02 14:30:00,17.4,17.53,17.37,17.47,284300.0,15.8464,15.9648,15.8191,15.9102,284300.0
2011-11-02 15:00:00,17.48,17.54,17.43,17.46,403300.0,15.9193,15.9739,15.8737,15.9011,403300.0
2011-11-02 15:30:00,17.47,17.52,17.39,17.48,538400.0,15.9102,15.9557,15.8373,15.9193,538400.0
2011-11-03 09:30:00,17.72,17.74,17.33,17.41,207900.0,16.1379,16.1561,15.7827,15.8555,207900.0
2011-11-03 10:00:00,17.4,17.49,17.25,17.47,245300.0,15.8464,15.9284,15.7098,15.9102,245300.0
2011-11-03 10:30:00,17.47,17.71,17.37,17.53,532200.0,15.9102,16.1287,15.8191,15.9648,532200.0
2011-11-03 11:00:00,17.52,17.7,17.42,17.59,210500.0,15.9557,16.1196,15.8646,16.0195,210500.0
2011-11-03 11:30:00,17.6,17.61,17.41,17.41,257000.0,16.0286,16.0377,15.8555,15.8555,257000.0
2011-11-03 12:00:00,17.42,17.52,17.39,17.5,149400.0,15.8646,15.9557,15.8373,15.9375,149400.0
2011-11-03 12:30:00,17.5,17.52,17.44,17.49,198100.0,15.9375,15.9557,15.8829,15.9284,198100.0
2011-11-03 13:00:00,17.5,17.52,17.46,17.47,200500.0,15.9375,15.9557,15.9011,15.9102,200500.0
2011-11-03 13:30:00,17.46,17.52,17.44,17.46,239500.0,15.9011,15.9557,15.8829,15.9011,239500.0
2011-11-03 14:00:00,17.46,17.59,17.43,17.5,166600.0,15.9011,16.0195,15.8737,15.9375,166600.0
2011-11-03 14:30:00,17.51,17.55,17.45,17.52,86200.0,15.9466,15.983,15.892,15.9557,86200.0
2011-11-03 15:00:00,17.52,17.67,17.52,17.66,164200.0,15.9557,16.0923,15.9557,16.0832,164200.0
2011-11-03 15:30:00,17.66,17.71,17.57,17.6,666200.0,16.0832,16.1287,16.0012,16.0286,666200.0
2011-11-04 09:30:00,17.49,17.75,17.36,17.43,274800.0,15.9284,16.1652,15.81,15.8737,274800.0
2011-11-04 10:00:00,17.42,17.47,17.32,17.38,183900.0,15.8646,15.9102,15.7736,15.8282,183900.0
2011-11-04 10:30:00,17.38,17.56,17.36,17.51,147200.0,15.8282,15.9921,15.81,15.9466,147200.0
2011-11-04 11:00:00,17.51,17.57,17.34,17.36,188800.0,15.9466,16.0012,15.7918,15.81,188800.0
2011-11-04 11:30:00,17.36,17.43,17.36,17.38,235000.0,15.81,15.8737,15.81,15.8282,235000.0
2011-11-04 12:00:00,17.38,17.42,17.33,17.35,207500.0,15.8282,15.8646,15.7827,15.8009,207500.0
2011-11-04 12:30:00,17.35,17.38,17.29,17.34,153500.0,15.8009,15.8282,15.7462,15.7918,153500.0
2011-11-04 13:00:00,17.33,17.44,17.32,17.38,310000.0,15.7827,15.8829,15.7736,15.8282,310000.0
2011-11-04 13:30:00,17.38,17.45,17.32,17.38,257300.0,15.8282,15.892,15.7736,15.8282,257300.0
2011-11-04 14:00:00,17.38,17.43,17.32,17.39,151500.0,15.8282,15.8737,15.7736,15.8373,151500.0
2011-11-04 14:30:00,17.4,17.41,17.3,17.34,125000.0,15.8464,15.8555,15.7554,15.7918,125000.0
2011-11-04 15:00:00,17.33,17.37,17.25,17.33,267600.0,15.7827,15.8191,15.7098,15.7827,267600.0
2011-11-04 15:30:00,17.33,17.39,17.27,17.34,735600.0,15.7827,15.8373,15.728,15.7918,735600.0
2011-11-07 09:30:00,17.71,17.94,17.56,17.94,776000.0,16.1287,16.3382,15.9921,16.3382,776000.0
2011-11-07 10:00:00,17.94,18.01,17.77,17.84,441600.0,16.3382,16.402,16.1834,16.2471,441600.0
2011-11-07 10:30:00,17.84,17.84,17.62,17.68,226500.0,16.2471,16.2471,16.0468,16.1014,226500.0
2011-11-07 11:00:00,17.67,17.87,17.62,17.66,279000.0,16.0923,16.2745,16.0468,16.0832,279000.0
2011-11-07 11:30:00,17.66,17.68,17.52,17.55,233700.0,16.0832,16.1014,15.9557,15.983,233700.0
2011-11-07 12:00:00,17.54,17.63,17.44,17.49,178000.0,15.9739,16.0559,15.8829,15.9284,178000.0
2011-11-07 12:30:00,17.49,17.61,17.44,17.61,214600.0,15.9284,16.0377,15.8829,16.0377,214600.0
2011-11-07 13:00:00,17.6,17.81,17.5,17.74,224500.0,16.0286,16.2198,15.9375,16.1561,224500.0
2011-11-07 13:30:00,17.74,17.93,17.72,17.92,227700.0,16.1561,16.3291,16.1379,16.32,227700.0
2011-11-07 14:00:00,17.91,18.05,17.87,18.03,243700.0,16.3109,16.4384,16.2745,16.4202,243700.0
2011-11-07 14:30:00,18.02,18.15,17.98,18.15,242500.0,16.4111,16.5295,16.3746,16.5295,242500.0
2011-11-07 15:00:00,18.14,18.21,18.04,18.04,321300.0,16.5204,16.5841,16.4293,16.4293,321300.0
2011-11-07 15:30:00,18.04,18.18,17.99,18.08,845900.0,16.4293,16.5568,16.3837,16.4657,845900.0
2011-11-08 09:30:00,18.92,19.49,18.62,19.21,2217400.0,17.2307,17.7498,16.9575,17.4948,2217400.0
2011-11-08 10:00:00,19.21,19.25,18.77,18.8,797100.0,17.4948,17.5312,17.0941,17.1214,797100.0
2011-11-08 10:30:00,18.8,19.08,18.8,18.95,557900.0,17.1214,17.3764,17.1214,17.258,557900.0
2011-11-08 11:00:00,18.95,19.03,18.76,18.88,421900.0,17.258,17.3309,17.085,17.1943,421900.0
2011-11-08 11:30:00,18.87,18.93,18.78,18.84,258500.0,17.1852,17.2398,17.1032,17.1579,258500.0
2011-11-08 12:00:00,18.84,18.96,18.78,18.87,174200.0,17.1579,17.2671,17.1032,17.1852,174200.0
2011-11-08 12:30:00,18.87,18.95,18.8,18.87,158700.0,17.1852,17.258,17.1214,17.1852,158700.0
2011-11-08 13:00:00,18.88,19.04,18.86,19.04,254900.0,17.1943,17.34,17.1761,17.34,254900.0
2011-11-08 13:30:00,19.04,19.27,19.01,19.18,420900.0,17.34,17.5495,17.3127,17.4675,420900.0
2011-11-08 14:00:00,19.19,19.39,19.12,19.38,397500.0,17.4766,17.6587,17.4129,17.6496,397500.0
2011-11-08 14:30:00,19.38,19.4,19.27,19.35,264900.0,17.6496,17.6679,17.5495,17.6223,264900.0
2011-11-08 15:00:00,19.35,19.4,19.25,19.39,621500.0,17.6223,17.6679,17.5312,17.6587,621500.0
2011-11-08 15:30:00,19.39,19.48,19.36,19.43,1127000.0,17.6587,17.7407,17.6314,17.6952,1127000.0
2011-11-09 09:30:00,18.94,19.11,18.41,18.58,1622900.0,17.2489,17.4037,16.7662,16.9211,1622900.0
2011-11-09 10:00:00,18.58,18.82,18.34,18.36,736800.0,16.9211,17.1396,16.7025,16.7207,736800.0
2011-11-09 10:30:00,18.36,18.47,18.23,18.34,445000.0,16.7207,16.8209,16.6023,16.7025,445000.0
2011-11-09 11:00:00,18.34,18.69,18.29,18.49,554100.0,16.7025,17.0212,16.657,16.8391,554100.0
2011-11-09 11:30:00,18.49,18.53,18.42,18.43,140700.0,16.8391,16.8755,16.7754,16.7845,140700.0
2011-11-09 12:00:00,18.44,18.46,18.32,18.33,192500.0,16.7936,16.8118,16.6843,16.6934,192500.0
2011-11-09 12:30:00,18.33,18.45,18.33,18.44,99500.0,16.6934,16.8027,16.6934,16.7936,99500.0
2011-11-09 13:00:00,18.44,18.46,18.3,18.34,112300.0,16.7936,16.8118,16.6661,16.7025,112300.0
2011-11-09 13:30:00,18.34,18.34,18.04,18.1,154900.0,16.7025,16.7025,16.4293,16.4839,154900.0
2011-11-09 14:00:00,18.1,18.16,18.0,18.08,264800.0,16.4839,16.5386,16.3929,16.4657,264800.0
2011-11-09 14:30:00,18.07,18.14,18.04,18.09,196100.0,16.4566,16.5204,16.4293,16.4748,196100.0
2011-11-09 15:00:00,18.08,18.25,18.07,18.21,357900.0,16.4657,16.6205,16.4566,16.5841,357900.0
2011-11-09 15:30:00,18.21,18.21,18.04,18.13,608800.0,16.5841,16.5841,16.4293,16.5112,608800.0
2011-11-10 09:30:00,18.37,18.68,18.28,18.36,640100.0,16.7298,17.0121,16.6479,16.7207,640100.0
2011-11-10 10:00:00,18.35,18.67,18.35,18.6,479700.0,16.7116,17.003,16.7116,16.9393,479700.0
2011-11-10 10:30:00,18.6,18.61,18.32,18.43,400700.0,16.9393,16.9484,16.6843,16.7845,400700.0
2011-11-10 11:00:00,18.43,18.66,18.43,18.52,364200.0,16.7845,16.9939,16.7845,16.8664,364200.0
2011-11-10 11:30:00,18.52,18.81,18.51,18.71,482800.0,16.8664,17.1305,16.8573,17.0395,482800.0
2011-11-10 12:00:00,18.72,18.77,18.61,18.61,316100.0,17.0486,17.0941,16.9484,16.9484,316100.0
2011-11-10 12:30:00,18.62,18.73,18.52,18.73,154800.0,16.9575,17.0577,16.8664,17.0577,154800.0
2011-11-10 13:00:00,18.73,18.81,18.59,18.6,280800.0,17.0577,17.1305,16.9302,16.9393,280800.0
2011-11-10 13:30:00,18.6,18.66,18.52,18.61,368900.0,16.9393,16.9939,16.8664,16.9484,368900.0
2011-11-10 14:00:00,18.62,18.66,18.49,18.56,223100.0,16.9575,16.9939,16.8391,16.9029,223100.0
2011-11-10 14:30:00,18.57,18.67,18.52,18.52,297200.0,16.912,17.003,16.8664,16.8664,297200.0
2011-11-10 15:00:00,18.53,18.72,18.51,18.68,333300.0,16.8755,17.0486,16.8573,17.0121,333300.0
2011-11-10 15:30:00,18.68,18.71,18.57,18.64,673200.0,17.0121,17.0395,16.912,16.9757,673200.0
2011-11-11 09:30:00,18.8,18.8,18.59,18.7,413500.0,17.1214,17.1214,16.9302,17.0304,413500.0
2011-11-11 10:00:00,18.71,18.82,18.7,18.82,387300.0,17.0395,17.1396,17.0304,17.1396,387300.0
2011-11-11 10:30:00,18.81,18.89,18.78,18.84,227200.0,17.1305,17.2034,17.1032,17.1579,227200.0
2011-11-11 11:00:00,18.84,18.86,18.76,18.82,203800.0,17.1579,17.1761,17.085,17.1396,203800.0
2011-11-11 11:30:00,18.82,18.84,18.72,18.74,285000.0,17.1396,17.1579,17.0486,17.0668,285000.0
2011-11-11 12:00:00,18.73,18.8,18.72,18.76,158500.0,17.0577,17.1214,17.0486,17.085,158500.0
2011-11-11 12:30:00,18.77,18.86,18.75,18.81,440000.0,17.0941,17.1761,17.0759,17.1305,440000.0
2011-11-11 13:00:00,18.81,18.96,18.81,18.84,170300.0,17.1305,17.2671,17.1305,17.1579,170300.0
2011-11-11 13:30:00,18.85,18.86,18.76,18.78,171200.0,17.167,17.1761,17.085,17.1032,171200.0
2011-11-11 14:00:00,18.78,18.89,18.77,18.87,396700.0,17.1032,17.2034,17.0941,17.1852,396700.0
2011-11-11 14:30:00,18.87,18.88,18.79,18.81,191700.0,17.1852,17.1943,17.1123,17.1305,191700.0
2011-11-11 15:00:00,18.81,18.83,18.77,18.83,267400.0,17.1305,17.1487,17.0941,17.1487,267400.0
2011-11-11 15:30:00,18.83,18.89,18.8,18.89,942700.0,17.1487,17.2034,17.1214,17.2034,942700.0
2011-11-14 09:30:00,18.9,19.05,18.78,18.91,309600.0,17.2125,17.3491,17.1032,17.2216,309600.0
2011-11-14 10:00:00,18.9,18.96,18.85,18.92,296200.0,17.2125,17.2671,17.167,17.2307,296200.0
2011-11-14 10:30:00,18.93,18.93,18.84,18.87,320800.0,17.2398,17.2398,17.1579,17.1852,320800.0
2011-11-14 11:00:00,18.87,19.04,18.86,18.96,362600.0,17.1852,17.34,17.1761,17.2671,362600.0
2011-11-14 11:30:00,18.96,19.0,18.87,18.87,205600.0,17.2671,17.3036,17.1852,17.1852,205600.0
2011-11-14 12:00:00,18.88,18.96,18.75,18.8,111100.0,17.1943,17.2671,17.0759,17.1214,111100.0
2011-11-14 12:30:00,18.81,18.88,18.76,18.86,129300.0,17.1305,17.1943,17.085,17.1761,129300.0
2011-11-14 13:00:00,18.87,18.93,18.84,18.93,86400.0,17.1852,17.2398,17.1579,17.2398,86400.0
2011-11-14 13:30:00,18.93,18.98,18.89,18.89,110800.0,17.2398,17.2854,17.2034,17.2034,110800.0
2011-11-14 14:00:00,18.9,18.95,18.87,18.88,119600.0,17.2125,17.258,17.1852,17.1943,119600.0
2011-11-14 14:30:00,18.88,18.89,18.76,18.77,252800.0,17.1943,17.2034,17.085,17.0941,252800.0
2011-11-14 15:00:00,18.78,18.91,18.77,18.87,207900.0,17.1032,17.2216,17.0941,17.1852,207900.0
2011-11-14 15:30:00,18.88,18.93,18.85,18.91,270000.0,17.1943,17.2398,17.167,17.2216,270000.0
2011-11-15 09:30:00,18.84,18.95,18.72,18.73,366600.0,17.1579,17.258,17.0486,17.0577,366600.0
2011-11-15 10:00:00,18.74,19.01,18.74,18.97,351900.0,17.0668,17.3127,17.0668,17.2762,351900.0
2011-11-15 10:30:00,18.97,19.04,18.9,18.92,164100.0,17.2762,17.34,17.2125,17.2307,164100.0
2011-11-15 11:00:00,18.92,18.95,18.75,18.87,204900.0,17.2307,17.258,17.0759,17.1852,204900.0
2011-11-15 11:30:00,18.87,18.88,18.73,18.85,347200.0,17.1852,17.1943,17.0577,17.167,347200.0
2011-11-15 12:00:00,18.85,19.01,18.83,18.97,248700.0,17.167,17.3127,17.1487,17.2762,248700.0
2011-11-15 12:30:00,18.98,19.17,18.98,19.12,199400.0,17.2854,17.4584,17.2854,17.4129,199400.0
2011-11-15 13:00:00,19.12,19.19,19.05,19.1,162200.0,17.4129,17.4766,17.3491,17.3946,162200.0
2011-11-15 13:30:00,19.1,19.21,19.06,19.17,195200.0,17.3946,17.4948,17.3582,17.4584,195200.0
2011-11-15 14:00:00,19.17,19.26,19.16,19.17,264900.0,17.4584,17.5404,17.4493,17.4584,264900.0
2011-11-15 14:30:00,19.17,19.27,19.17,19.23,238900.0,17.4584,17.5495,17.4584,17.513,238900.0
2011-11-15 15:00:00,19.23,19.31,19.22,19.28,262000.0,17.513,17.5859,17.5039,17.5586,262000.0
2011-11-15 15:30:00,19.29,19.3,19.18,19.21,713700.0,17.5677,17.5768,17.4675,17.4948,713700.0
2011-11-16 09:30:00,19.07,19.48,18.9,19.45,490800.0,17.3673,17.7407,17.2125,17.7134,490800.0
2011-11-16 10:00:00,19.46,19.49,19.37,19.44,603100.0,17.7225,17.7498,17.6405,17.7043,603100.0
2011-11-16 10:30:00,19.43,19.66,19.4,19.62,246600.0,17.6952,17.9046,17.6679,17.8682,246600.0
2011-11-16 11:00:00,19.61,19.78,19.61,19.68,213000.0,17.8591,18.0139,17.8591,17.9229,213000.0
2011-11-16 11:30:00,19.68,19.71,19.55,19.59,214900.0,17.9229,17.9502,17.8045,17.8409,214900.0
2011-11-16 12:00:00,19.59,19.6,19.54,19.57,236000.0,17.8409,17.85,17.7954,17.8227,236000.0
2011-11-16 12:30:00,19.57,19.7,19.57,19.66,211700.0,17.8227,17.9411,17.8227,17.9046,211700.0
2011-11-16 13:00:00,19.66,19.75,19.62,19.75,113600.0,17.9046,17.9866,17.8682,17.9866,113600.0
2011-11-16 13:30:00,19.75,19.81,19.71,19.72,208900.0,17.9866,18.0412,17.9502,17.9593,208900.0
2011-11-16 14:00:00,19.72,19.78,19.65,19.77,141300.0,17.9593,18.0139,17.8955,18.0048,141300.0
2011-11-16 14:30:00,19.77,19.81,19.66,19.73,218200.0,18.0048,18.0412,17.9046,17.9684,218200.0
2011-11-16 15:00:00,19.73,19.8,19.63,19.65,437200.0,17.9684,18.0321,17.8773,17.8955,437200.0
2011-11-16 15:30:00,19.65,19.66,19.45,19.54,861100.0,17.8955,17.9046,17.7134,17.7954,861100.0
2011-11-17 09:30:00,19.44,19.62,19.33,19.52,319900.0,17.7043,17.8682,17.6041,17.7771,319900.0
2011-11-17 10:00:00,19.5,19.7,19.44,19.67,274800.0,17.7589,17.9411,17.7043,17.9137,274800.0
2011-11-17 10:30:00,19.68,19.77,19.57,19.57,190300.0,17.9229,18.0048,17.8227,17.8227,190300.0
2011-11-17 11:00:00,19.57,19.64,19.44,19.61,139400.0,17.8227,17.8864,17.7043,17.8591,139400.0
2011-11-17 11:30:00,19.6,19.67,19.48,19.57,164800.0,17.85,17.9137,17.7407,17.8227,164800.0
2011-11-17 12:00:00,19.57,19.6,19.45,19.46,114300.0,17.8227,17.85,17.7134,17.7225,114300.0
2011-11-17 12:30:00,19.45,19.45,19.13,19.34,278400.0,17.7134,17.7134,17.422,17.6132,278400.0
2011-11-17 13:00:00,19.33,19.33,19.18,19.21,159000.0,17.6041,17.6041,17.4675,17.4948,159000.0
2011-11-17 13:30:00,19.21,19.23,19.05,19.22,179200.0,17.4948,17.513,17.3491,17.5039,179200.0
2011-11-17 14:00:00,19.22,19.22,19.03,19.11,172600.0,17.5039,17.5039,17.3309,17.4037,172600.0
2011-11-17 14:30:00,19.11,19.18,19.04,19.16,197600.0,17.4037,17.4675,17.34,17.4493,197600.0
2011-11-17 15:00:00,19.15,19.21,19.06,19.1,231500.0,17.4402,17.4948,17.3582,17.3946,231500.0
2011-11-17 15:30:00,19.09,19.13,19.0,19.11,471700.0,17.3855,17.422,17.3036,17.4037,471700.0
2011-11-18 09:30:00,19.25,19.28,18.8,18.94,208500.0,17.5312,17.5586,17.1214,17.2489,208500.0
2011-11-18 10:00:00,18.95,18.97,18.69,18.78,435500.0,17.258,17.2762,17.0212,17.1032,435500.0
2011-11-18 10:30:00,18.79,18.95,18.76,18.82,235700.0,17.1123,17.258,17.085,17.1396,235700.0
2011-11-18 11:00:00,18.82,18.9,18.78,18.85,197200.0,17.1396,17.2125,17.1032,17.167,197200.0
2011-11-18 11:30:00,18.85,18.88,18.76,18.79,142700.0,17.167,17.1943,17.085,17.1123,142700.0
2011-11-18 12:00:00,18.8,18.8,18.66,18.74,118800.0,17.1214,17.1214,16.9939,17.0668,118800.0
2011-11-18 12:30:00,18.73,18.76,18.68,18.73,178300.0,17.0577,17.085,17.0121,17.0577,178300.0
2011-11-18 13:00:00,18.72,18.82,18.71,18.79,131700.0,17.0486,17.1396,17.0395,17.1123,131700.0
2011-11-18 13:30:00,18.79,18.91,18.76,18.87,147900.0,17.1123,17.2216,17.085,17.1852,147900.0
2011-11-18 14:00:00,18.87,18.99,18.82,18.9,145700.0,17.1852,17.2945,17.1396,17.2125,145700.0
2011-11-18 14:30:00,18.91,18.97,18.82,18.85,126900.0,17.2216,17.2762,17.1396,17.167,126900.0
2011-11-18 15:00:00,18.85,18.89,18.8,18.86,184900.0,17.167,17.2034,17.1214,17.1761,184900.0
2011-11-18 15:30:00,18.86,18.93,18.82,18.84,390100.0,17.1761,17.2398,17.1396,17.1579,390100.0
2011-11-21 09:30:00,18.47,18.7,18.41,18.66,290800.0,16.8209,17.0304,16.7662,16.9939,290800.0
2011-11-21 10:00:00,18.66,18.78,18.5,18.74,281900.0,16.9939,17.1032,16.8482,17.0668,281900.0
2011-11-21 10:30:00,18.75,18.77,18.56,18.57,267900.0,17.0759,17.0941,16.9029,16.912,267900.0
2011-11-21 11:00:00,18.56,18.7,18.53,18.7,137800.0,16.9029,17.0304,16.8755,17.0304,137800.0
2011-11-21 11:30:00,18.69,18.72,18.49,18.71,157400.0,17.0212,17.0486,16.8391,17.0395,157400.0
2011-11-21 12:00:00,18.71,18.76,18.67,18.69,117200.0,17.0395,17.085,17.003,17.0212,117200.0
2011-11-21 12:30:00,18.69,19.0,18.66,18.91,322600.0,17.0212,17.3036,16.9939,17.2216,322600.0
2011-11-21 13:00:00,18.91,18.99,18.85,18.94,156700.0,17.2216,17.2945,17.167,17.2489,156700.0
2011-11-21 13:30:00,18.94,18.95,18.83,18.84,172100.0,17.2489,17.258,17.1487,17.1579,172100.0
2011-11-21 14:00:00,18.83,19.04,18.81,18.93,175800.0,17.1487,17.34,17.1305,17.2398,175800.0
2011-11-21 14:30:00,18.93,18.99,18.85,18.86,339700.0,17.2398,17.2945,17.167,17.1761,339700.0
2011-11-21 15:00:00,18.85,19.01,18.79,18.97,568000.0,17.167,17.3127,17.1123,17.2762,568000.0
2011-11-21 15:30:00,18.98,19.05,18.9,18.91,681600.0,17.2854,17.3491,17.2125,17.2216,681600.0
2011-11-22 09:30:00,18.84,18.91,18.64,18.8,316300.0,17.1579,17.2216,16.9757,17.1214,316300.0
2011-11-22 10:00:00,18.82,18.85,18.64,18.8,612000.0,17.1396,17.167,16.9757,17.1214,612000.0
2011-11-22 10:30:00,18.8,18.95,18.8,18.94,334800.0,17.1214,17.258,17.1214,17.2489,334800.0
2011-11-22 11:00:00,18.94,19.09,18.93,18.99,390600.0,17.2489,17.3855,17.2398,17.2945,390600.0
2011-11-22 11:30:00,19.0,19.1,18.9,19.07,280700.0,17.3036,17.3946,17.2125,17.3673,280700.0
2011-11-22 12:00:00,19.06,19.31,19.06,19.22,361100.0,17.3582,17.5859,17.3582,17.5039,361100.0
2011-11-22 12:30:00,19.21,19.39,19.19,19.37,392000.0,17.4948,17.6587,17.4766,17.6405,392000.0
2011-11-22 13:00:00,19.37,19.51,19.34,19.4,345200.0,17.6405,17.768,17.6132,17.6679,345200.0
2011-11-22 13:30:00,19.41,19.61,19.4,19.44,362300.0,17.677,17.8591,17.6679,17.7043,362300.0
2011-11-22 14:00:00,19.44,19.47,19.38,19.41,256100.0,17.7043,17.7316,17.6496,17.677,256100.0
2011-11-22 14:30:00,19.4,19.42,19.21,19.28,275300.0,17.6679,17.6861,17.4948,17.5586,275300.0
2011-11-22 15:00:00,19.29,19.31,19.21,19.26,323300.0,17.5677,17.5859,17.4948,17.5404,323300.0
2011-11-22 15:30:00,19.26,19.36,19.23,19.24,834600.0,17.5404,17.6314,17.513,17.5221,834600.0
2011-11-23 09:30:00,18.99,18.99,18.7,18.85,252400.0,17.2945,17.2945,17.0304,17.167,252400.0
2011-11-23 10:00:00,18.85,18.88,18.61,18.65,207800.0,17.167,17.1943,16.9484,16.9848,207800.0
2011-11-23 10:30:00,18.65,18.84,18.62,18.83,161700.0,16.9848,17.1579,16.9575,17.1487,161700.0
2011-11-23 11:00:00,18.83,18.88,18.65,18.67,177700.0,17.1487,17.1943,16.9848,17.003,177700.0
2011-11-23 11:30:00,18.66,18.69,18.58,18.59,131600.0,16.9939,17.0212,16.9211,16.9302,131600.0
2011-11-23 12:00:00,18.59,18.72,18.58,18.66,167400.0,16.9302,17.0486,16.9211,16.9939,167400.0
2011-11-23 12:30:00,18.65,18.72,18.59,18.71,88800.0,16.9848,17.0486,16.9302,17.0395,88800.0
2011-11-23 13:00:00,18.7,18.7,18.64,18.67,76500.0,17.0304,17.0304,16.9757,17.003,76500.0
2011-11-23 13:30:00,18.67,18.68,18.56,18.58,101900.0,17.003,17.0121,16.9029,16.9211,101900.0
2011-11-23 14:00:00,18.58,18.68,18.48,18.67,213400.0,16.9211,17.0121,16.83,17.003,213400.0
2011-11-23 14:30:00,18.67,18.75,18.67,18.72,187300.0,17.003,17.0759,17.003,17.0486,187300.0
2011-11-23 15:00:00,18.71,18.84,18.69,18.77,287500.0,17.0395,17.1579,17.0212,17.0941,287500.0
2011-11-23 15:30:00,18.78,18.9,18.72,18.73,575100.0,17.1032,17.2125,17.0486,17.0577,575100.0
2011-11-25 09:30:00,18.59,19.02,18.53,18.93,358300.0,16.9302,17.3218,16.8755,17.2398,358300.0
2011-11-25 10:00:00,18.93,19.16,18.91,19.04,317800.0,17.2398,17.4493,17.2216,17.34,317800.0
2011-11-25 10:30:00,19.03,19.05,18.96,18.98,245500.0,17.3309,17.3491,17.2671,17.2854,245500.0
2011-11-25 11:00:00,18.98,19.02,18.93,18.96,161600.0,17.2854,17.3218,17.2398,17.2671,161600.0
2011-11-25 11:30:00,18.96,18.99,18.68,18.7,214800.0,17.2671,17.2945,17.0121,17.0304,214800.0
2011-11-25 12:00:00,18.7,18.72,18.58,18.65,160200.0,17.0304,17.0486,16.9211,16.9848,160200.0
2011-11-25 12:30:00,18.66,18.66,18.53,18.57,284500.0,16.9939,16.9939,16.8755,16.912,284500.0
2011-11-28 09:30:00,19.1,19.25,18.98,19.23,333800.0,17.3946,17.5312,17.2854,17.513,333800.0
2011-11-28 10:00:00,19.24,19.25,19.05,19.16,799900.0,17.5221,17.5312,17.3491,17.4493,799900.0
2011-11-28 10:30:00,19.17,19.23,18.98,19.01,907400.0,17.4584,17.513,17.2854,17.3127,907400.0
2011-11-28 11:00:00,19.01,19.16,19.01,19.13,259500.0,17.3127,17.4493,17.3127,17.422,259500.0
2011-11-28 11:30:00,19.13,19.15,19.0,19.01,102600.0,17.422,17.4402,17.3036,17.3127,102600.0
2011-11-28 12:00:00,19.01,19.06,18.92,18.93,137600.0,17.3127,17.3582,17.2307,17.2398,137600.0
2011-11-28 12:30:00,18.93,18.93,18.77,18.79,182500.0,17.2398,17.2398,17.0941,17.1123,182500.0
2011-11-28 13:00:00,18.78,19.0,18.77,18.95,121300.0,17.1032,17.3036,17.0941,17.258,121300.0
2011-11-28 13:30:00,18.96,18.99,18.86,18.87,110400.0,17.2671,17.2945,17.1761,17.1852,110400.0
2011-11-28 14:00:00,18.87,19.0,18.86,18.93,153400.0,17.1852,17.3036,17.1761,17.2398,153400.0
2011-11-28 14:30:00,18.94,19.0,18.83,18.88,188600.0,17.2489,17.3036,17.1487,17.1943,188600.0
2011-11-28 15:00:00,18.89,18.92,18.74,18.81,240900.0,17.2034,17.2307,17.0668,17.1305,240900.0
2011-11-28 15:30:00,18.82,18.91,18.79,18.91,666400.0,17.1396,17.2216,17.1123,17.2216,666400.0
2011-11-29 09:30:00,19.07,19.14,18.79,18.96,453000.0,17.3673,17.4311,17.1123,17.2671,453000.0
2011-11-29 10:00:00,18.99,19.19,18.96,19.12,839500.0,17.2945,17.4766,17.2671,17.4129,839500.0
2011-11-29 10:30:00,19.12,19.17,18.9,18.96,160900.0,17.4129,17.4584,17.2125,17.2671,160900.0
2011-11-29 11:00:00,18.97,19.04,18.94,19.03,256200.0,17.2762,17.34,17.2489,17.3309,256200.0
2011-11-29 11:30:00,19.03,19.11,19.01,19.04,221700.0,17.3309,17.4037,17.3127,17.34,221700.0
2011-11-29 12:00:00,19.03,19.07,19.0,19.07,203200.0,17.3309,17.3673,17.3036,17.3673,203200.0
2011-11-29 12:30:00,19.07,19.07,18.98,19.05,148900.0,17.3673,17.3673,17.2854,17.3491,148900.0
2011-11-29 13:00:00,19.04,19.05,18.98,19.03,198200.0,17.34,17.3491,17.2854,17.3309,198200.0
2011-11-29 13:30:00,19.03,19.05,18.89,18.93,184100.0,17.3309,17.3491,17.2034,17.2398,184100.0
2011-11-29 14:00:00,18.93,18.95,18.84,18.93,127000.0,17.2398,17.258,17.1579,17.2398,127000.0
2011-11-29 14:30:00,18.93,18.98,18.89,18.93,166100.0,17.2398,17.2854,17.2034,17.2398,166100.0
2011-11-29 15:00:00,18.94,19.03,18.9,18.97,235200.0,17.2489,17.3309,17.2125,17.2762,235200.0
2011-11-29 15:30:00,18.96,19.07,18.95,18.98,629400.0,17.2671,17.3673,17.258,17.2854,629400.0
2011-11-30 09:30:00,19.68,19.85,19.41,19.78,1094400.0,17.9229,18.0777,17.677,18.0139,1094400.0
2011-11-30 10:00:00,19.79,20.05,19.78,20.01,959100.0,18.023,18.2598,18.0139,18.2234,959100.0
2011-11-30 10:30:00,20.01,20.05,19.78,19.91,664900.0,18.2234,18.2598,18.0139,18.1323,664900.0
2011-11-30 11:00:00,19.91,19.96,19.88,19.89,189100.0,18.1323,18.1779,18.105,18.1141,189100.0
2011-11-30 11:30:00,19.89,20.0,19.69,19.76,308300.0,18.1141,18.2143,17.932,17.9957,308300.0
2011-11-30 12:00:00,19.76,19.83,19.75,19.78,186600.0,17.9957,18.0595,17.9866,18.0139,186600.0
2011-11-30 12:30:00,19.79,19.9,19.79,19.86,139100.0,18.023,18.1232,18.023,18.0868,139100.0
2011-11-30 13:00:00,19.86,19.93,19.86,19.89,160800.0,18.0868,18.1505,18.0868,18.1141,160800.0
2011-11-30 13:30:00,19.9,20.05,19.89,19.99,476400.0,18.1232,18.2598,18.1141,18.2052,476400.0
2011-11-30 14:00:00,19.99,20.14,19.98,20.11,560700.0,18.2052,18.3418,18.1961,18.3145,560700.0
2011-11-30 14:30:00,20.12,20.25,20.11,20.24,256000.0,18.3236,18.442,18.3145,18.4329,256000.0
2011-11-30 15:00:00,20.24,20.28,20.15,20.2,362400.0,18.4329,18.4693,18.3509,18.3964,362400.0
2011-11-30 15:30:00,20.2,20.33,20.18,20.3,1149100.0,18.3964,18.5148,18.3782,18.4875,1149100.0
2011-12-01 09:30:00,20.29,20.43,19.97,20.24,354600.0,18.4784,18.6059,18.187,18.4329,354600.0
2011-12-01 10:00:00,20.24,20.4,20.2,20.37,281900.0,18.4329,18.5786,18.3964,18.5512,281900.0
2011-12-01 10:30:00,20.36,20.38,20.15,20.16,285300.0,18.5421,18.5604,18.3509,18.36,285300.0
2011-12-01 11:00:00,20.16,20.27,20.08,20.1,286300.0,18.36,18.4602,18.2871,18.3054,286300.0
2011-12-01 11:30:00,20.1,20.31,20.07,20.31,179500.0,18.3054,18.4966,18.278,18.4966,179500.0
2011-12-01 12:00:00,20.3,20.45,20.29,20.4,238200.0,18.4875,18.6241,18.4784,18.5786,238200.0
2011-12-01 12:30:00,20.4,20.42,20.32,20.35,211000.0,18.5786,18.5968,18.5057,18.533,211000.0
2011-12-01 13:00:00,20.35,20.5,20.34,20.49,133800.0,18.533,18.6696,18.5239,18.6605,133800.0
2011-12-01 13:30:00,20.48,20.52,20.43,20.51,351200.0,18.6514,18.6879,18.6059,18.6787,351200.0
2011-12-01 14:00:00,20.5,20.51,20.36,20.42,315700.0,18.6696,18.6787,18.5421,18.5968,315700.0
2011-12-01 14:30:00,20.42,20.52,20.36,20.46,261800.0,18.5968,18.6879,18.5421,18.6332,261800.0
2011-12-01 15:00:00,20.46,20.49,20.36,20.41,277400.0,18.6332,18.6605,18.5421,18.5877,277400.0
2011-12-01 15:30:00,20.41,20.42,20.21,20.26,779300.0,18.5877,18.5968,18.4055,18.4511,779300.0
2011-12-02 09:30:00,20.48,20.53,20.17,20.25,453600.0,18.6514,18.697,18.3691,18.442,453600.0
2011-12-02 10:00:00,20.23,20.58,20.23,20.49,495500.0,18.4237,18.7425,18.4237,18.6605,495500.0
2011-12-02 10:30:00,20.5,20.56,20.43,20.48,165400.0,18.6696,18.7243,18.6059,18.6514,165400.0
2011-12-02 11:00:00,20.48,20.51,20.26,20.41,251800.0,18.6514,18.6787,18.4511,18.5877,251800.0
2011-12-02 11:30:00,20.43,20.46,20.24,20.31,172000.0,18.6059,18.6332,18.4329,18.4966,172000.0
2011-12-02 12:00:00,20.32,20.48,20.27,20.44,136500.0,18.5057,18.6514,18.4602,18.615,136500.0
2011-12-02 12:30:00,20.45,20.49,20.38,20.39,141200.0,18.6241,18.6605,18.5604,18.5695,141200.0
2011-12-02 13:00:00,20.38,20.41,20.31,20.35,244500.0,18.5604,18.5877,18.4966,18.533,244500.0
2011-12-02 13:30:00,20.36,20.41,20.24,20.26,335800.0,18.5421,18.5877,18.4329,18.4511,335800.0
2011-12-02 14:00:00,20.26,20.37,20.2,20.35,388300.0,18.4511,18.5512,18.3964,18.533,388300.0
2011-12-02 14:30:00,20.35,20.39,20.25,20.27,150600.0,18.533,18.5695,18.442,18.4602,150600.0
2011-12-02 15:00:00,20.27,20.39,20.25,20.29,238200.0,18.4602,18.5695,18.442,18.4784,238200.0
2011-12-02 15:30:00,20.29,20.31,20.17,20.22,642900.0,18.4784,18.4966,18.3691,18.4146,642900.0
2011-12-05 09:30:00,20.42,20.57,20.39,20.56,372800.0,18.5968,18.7334,18.5695,18.7243,372800.0
2011-12-05 10:00:00,20.54,20.83,20.5,20.79,389500.0,18.7061,18.9702,18.6696,18.9337,389500.0
2011-12-05 10:30:00,20.8,20.94,20.8,20.86,370000.0,18.9429,19.0704,18.9429,18.9975,370000.0
2011-12-05 11:00:00,20.86,20.88,20.75,20.8,228000.0,18.9975,19.0157,18.8973,18.9429,228000.0
2011-12-05 11:30:00,20.8,20.86,20.67,20.76,394300.0,18.9429,18.9975,18.8245,18.9064,394300.0
2011-12-05 12:00:00,20.76,20.79,20.63,20.77,410100.0,18.9064,18.9337,18.788,18.9155,410100.0
2011-12-05 12:30:00,20.77,21.1,20.76,21.06,518300.0,18.9155,19.2161,18.9064,19.1796,518300.0
2011-12-05 13:00:00,21.06,21.11,20.98,21.08,673900.0,19.1796,19.2252,19.1068,19.1979,673900.0
2011-12-05 13:30:00,21.07,21.11,20.96,20.97,1034300.0,19.1887,19.2252,19.0886,19.0977,1034300.0
2011-12-05 14:00:00,20.97,21.06,20.79,20.98,574100.0,19.0977,19.1796,18.9337,19.1068,574100.0
2011-12-05 14:30:00,20.98,21.05,20.85,20.89,523800.0,19.1068,19.1705,18.9884,19.0248,523800.0
2011-12-05 15:00:00,20.88,20.9,20.55,20.6,859600.0,19.0157,19.0339,18.7152,18.7607,859600.0
2011-12-05 15:30:00,20.6,20.75,20.42,20.74,1406400.0,18.7607,18.8973,18.5968,18.8882,1406400.0
2011-12-06 09:30:00,20.97,21.16,20.64,20.92,942100.0,19.0977,19.2707,18.7971,19.0521,942100.0
2011-12-06 10:00:00,20.92,21.0,20.85,20.97,741900.0,19.0521,19.125,18.9884,19.0977,741900.0
2011-12-06 10:30:00,20.98,21.09,20.9,20.97,934900.0,19.1068,19.207,19.0339,19.0977,934900.0
2011-12-06 11:00:00,20.97,20.99,20.77,20.79,490400.0,19.0977,19.1159,18.9155,18.9337,490400.0
2011-12-06 11:30:00,20.79,20.88,20.64,20.84,274000.0,18.9337,19.0157,18.7971,18.9793,274000.0
2011-12-06 12:00:00,20.84,20.97,20.83,20.92,272400.0,18.9793,19.0977,18.9702,19.0521,272400.0
2011-12-06 12:30:00,20.93,20.95,20.88,20.93,186400.0,19.0612,19.0795,19.0157,19.0612,186400.0
2011-12-06 13:00:00,20.93,20.96,20.86,20.94,324100.0,19.0612,19.0886,18.9975,19.0704,324100.0
2011-12-06 13:30:00,20.95,20.97,20.81,20.81,517600.0,19.0795,19.0977,18.952,18.952,517600.0
2011-12-06 14:00:00,20.82,20.87,20.7,20.85,428400.0,18.9611,19.0066,18.8518,18.9884,428400.0
2011-12-06 14:30:00,20.85,21.33,20.85,21.26,628100.0,18.9884,19.4255,18.9884,19.3618,628100.0
2011-12-06 15:00:00,21.26,21.44,21.23,21.23,948700.0,19.3618,19.5257,19.3345,19.3345,948700.0
2011-12-06 15:30:00,21.23,21.41,21.23,21.31,1182800.0,19.3345,19.4984,19.3345,19.4073,1182800.0
2011-12-07 09:30:00,21.09,21.22,20.8,20.9,744300.0,19.207,19.3254,18.9429,19.0339,744300.0
2011-12-07 10:00:00,20.89,20.94,20.77,20.81,320500.0,19.0248,19.0704,18.9155,18.952,320500.0
2011-12-07 10:30:00,20.81,20.84,20.73,20.83,291600.0,18.952,18.9793,18.8791,18.9702,291600.0
2011-12-07 11:00:00,20.83,21.01,20.82,21.0,274200.0,18.9702,19.1341,18.9611,19.125,274200.0
2011-12-07 11:30:00,21.0,21.05,20.93,20.98,206400.0,19.125,19.1705,19.0612,19.1068,206400.0
2011-12-07 12:00:00,20.99,21.09,20.93,21.06,194700.0,19.1159,19.207,19.0612,19.1796,194700.0
2011-12-07 12:30:00,21.07,21.12,20.99,21.07,181400.0,19.1887,19.2343,19.1159,19.1887,181400.0
2011-12-07 13:00:00,21.06,21.12,20.99,21.05,190500.0,19.1796,19.2343,19.1159,19.1705,190500.0
2011-12-07 13:30:00,21.05,21.06,20.96,20.97,241800.0,19.1705,19.1796,19.0886,19.0977,241800.0
2011-12-07 14:00:00,20.97,20.98,20.84,20.87,183800.0,19.0977,19.1068,18.9793,19.0066,183800.0
2011-12-07 14:30:00,20.87,20.88,20.72,20.75,368400.0,19.0066,19.0157,18.87,18.8973,368400.0
2011-12-07 15:00:00,20.75,20.92,20.75,20.86,388800.0,18.8973,19.0521,18.8973,18.9975,388800.0
2011-12-07 15:30:00,20.87,21.05,20.83,20.91,843900.0,19.0066,19.1705,18.9702,19.043,843900.0
2011-12-08 09:30:00,20.8,20.81,20.43,20.45,416700.0,18.9429,18.952,18.6059,18.6241,416700.0
2011-12-08 10:00:00,20.45,20.55,20.26,20.33,274700.0,18.6241,18.7152,18.4511,18.5148,274700.0
2011-12-08 10:30:00,20.31,20.54,20.31,20.38,219400.0,18.4966,18.7061,18.4966,18.5604,219400.0
2011-12-08 11:00:00,20.38,20.45,20.28,20.31,185000.0,18.5604,18.6241,18.4693,18.4966,185000.0
2011-12-08 11:30:00,20.32,20.4,20.23,20.39,275400.0,18.5057,18.5786,18.4237,18.5695,275400.0
2011-12-08 12:00:00,20.39,20.5,20.3,20.35,263800.0,18.5695,18.6696,18.4875,18.533,263800.0
2011-12-08 12:30:00,20.35,20.37,20.26,20.28,129900.0,18.533,18.5512,18.4511,18.4693,129900.0
2011-12-08 13:00:00,20.28,20.34,20.17,20.33,166900.0,18.4693,18.5239,18.3691,18.5148,166900.0
2011-12-08 13:30:00,20.33,20.48,20.28,20.46,148100.0,18.5148,18.6514,18.4693,18.6332,148100.0
2011-12-08 14:00:00,20.46,20.5,20.36,20.48,106700.0,18.6332,18.6696,18.5421,18.6514,106700.0
2011-12-08 14:30:00,20.47,20.52,20.38,20.41,143300.0,18.6423,18.6879,18.5604,18.5877,143300.0
2011-12-08 15:00:00,20.41,20.58,20.34,20.52,287500.0,18.5877,18.7425,18.5239,18.6879,287500.0
2011-12-08 15:30:00,20.52,20.68,20.34,20.38,815700.0,18.6879,18.8336,18.5239,18.5604,815700.0
2011-12-09 09:30:00,20.45,20.66,20.35,20.55,272500.0,18.6241,18.8154,18.533,18.7152,272500.0
2011-12-09 10:00:00,20.54,20.67,20.49,20.59,301800.0,18.7061,18.8245,18.6605,18.7516,301800.0
2011-12-09 10:30:00,20.59,20.74,20.47,20.72,274800.0,18.7516,18.8882,18.6423,18.87,274800.0
2011-12-09 11:00:00,20.72,20.8,20.63,20.66,301400.0,18.87,18.9429,18.788,18.8154,301400.0
2011-12-09 11:30:00,20.67,20.74,20.66,20.7,95900.0,18.8245,18.8882,18.8154,18.8518,95900.0
2011-12-09 12:00:00,20.71,20.82,20.67,20.82,159700.0,18.8609,18.9611,18.8245,18.9611,159700.0
2011-12-09 12:30:00,20.81,20.89,20.78,20.78,187500.0,18.952,19.0248,18.9246,18.9246,187500.0
2011-12-09 13:00:00,20.79,20.85,20.77,20.82,117700.0,18.9337,18.9884,18.9155,18.9611,117700.0
2011-12-09 13:30:00,20.83,20.85,20.76,20.79,68900.0,18.9702,18.9884,18.9064,18.9337,68900.0
2011-12-09 14:00:00,20.79,20.84,20.73,20.78,154900.0,18.9337,18.9793,18.8791,18.9246,154900.0
2011-12-09 14:30:00,20.78,20.82,20.72,20.72,240600.0,18.9246,18.9611,18.87,18.87,240600.0
2011-12-09 15:00:00,20.73,20.76,20.66,20.75,322200.0,18.8791,18.9064,18.8154,18.8973,322200.0
2011-12-09 15:30:00,20.75,20.84,20.74,20.78,510000.0,18.8973,18.9793,18.8882,18.9246,510000.0
2011-12-12 09:30:00,20.32,20.43,20.1,20.15,491400.0,18.5057,18.6059,18.3054,18.3509,491400.0
2011-12-12 10:00:00,20.14,20.26,20.04,20.14,336500.0,18.3418,18.4511,18.2507,18.3418,336500.0
2011-12-12 10:30:00,20.14,20.43,20.1,20.37,265900.0,18.3418,18.6059,18.3054,18.5512,265900.0
2011-12-12 11:00:00,20.38,20.4,20.18,20.3,213100.0,18.5604,18.5786,18.3782,18.4875,213100.0
2011-12-12 11:30:00,20.29,20.35,20.16,20.23,208100.0,18.4784,18.533,18.36,18.4237,208100.0
2011-12-12 12:00:00,20.22,20.27,20.19,20.24,167600.0,18.4146,18.4602,18.3873,18.4329,167600.0
2011-12-12 12:30:00,20.25,20.32,20.23,20.3,126900.0,18.442,18.5057,18.4237,18.4875,126900.0
2011-12-12 13:00:00,20.3,20.38,20.27,20.38,166100.0,18.4875,18.5604,18.4602,18.5604,166100.0
2011-12-12 13:30:00,20.38,20.49,20.34,20.37,246400.0,18.5604,18.6605,18.5239,18.5512,246400.0
2011-12-12 14:00:00,20.37,20.5,20.33,20.45,216100.0,18.5512,18.6696,18.5148,18.6241,216100.0
2011-12-12 14:30:00,20.44,20.45,20.33,20.4,237000.0,18.615,18.6241,18.5148,18.5786,237000.0
2011-12-12 15:00:00,20.4,20.44,20.29,20.42,299500.0,18.5786,18.615,18.4784,18.5968,299500.0
2011-12-12 15:30:00,20.41,20.61,20.4,20.55,744300.0,18.5877,18.7698,18.5786,18.7152,744300.0
2011-12-13 09:30:00,20.45,20.8,20.23,20.37,309600.0,18.6241,18.9429,18.4237,18.5512,309600.0
2011-12-13 10:00:00,20.38,20.47,20.26,20.26,169600.0,18.5604,18.6423,18.4511,18.4511,169600.0
2011-12-13 10:30:00,20.27,20.3,19.99,20.06,367300.0,18.4602,18.4875,18.2052,18.2689,367300.0
2011-12-13 11:00:00,20.05,20.05,19.88,20.02,383000.0,18.2598,18.2598,18.105,18.2325,383000.0
2011-12-13 11:30:00,20.03,20.15,20.01,20.15,157400.0,18.2416,18.3509,18.2234,18.3509,157400.0
2011-12-13 12:00:00,20.14,20.16,20.03,20.05,100400.0,18.3418,18.36,18.2416,18.2598,100400.0
2011-12-13 12:30:00,20.05,20.07,19.96,20.07,113900.0,18.2598,18.278,18.1779,18.278,113900.0
2011-12-13 13:00:00,20.06,20.12,19.98,20.07,151300.0,18.2689,18.3236,18.1961,18.278,151300.0
2011-12-13 13:30:00,20.06,20.12,20.0,20.1,78900.0,18.2689,18.3236,18.2143,18.3054,78900.0
2011-12-13 14:00:00,20.1,20.18,19.92,20.06,250700.0,18.3054,18.3782,18.1414,18.2689,250700.0
2011-12-13 14:30:00,20.05,20.05,19.78,19.87,362200.0,18.2598,18.2598,18.0139,18.0959,362200.0
2011-12-13 15:00:00,19.87,19.99,19.66,19.7,514200.0,18.0959,18.2052,17.9046,17.9411,514200.0
2011-12-13 15:30:00,19.7,19.73,19.61,19.7,773800.0,17.9411,17.9684,17.8591,17.9411,773800.0
2011-12-14 09:30:00,19.34,19.35,18.95,19.14,912800.0,17.6132,17.6223,17.258,17.4311,912800.0
2011-12-14 10:00:00,19.13,19.27,19.07,19.26,688000.0,17.422,17.5495,17.3673,17.5404,688000.0
2011-12-14 10:30:00,19.26,19.31,19.18,19.2,671200.0,17.5404,17.5859,17.4675,17.4857,671200.0
2011-12-14 11:00:00,19.2,19.24,19.14,19.14,365400.0,17.4857,17.5221,17.4311,17.4311,365400.0
2011-12-14 11:30:00,19.14,19.16,19.05,19.07,313200.0,17.4311,17.4493,17.3491,17.3673,313200.0
2011-12-14 12:00:00,19.06,19.22,19.05,19.16,176100.0,17.3582,17.5039,17.3491,17.4493,176100.0
2011-12-14 12:30:00,19.16,19.25,19.16,19.21,162800.0,17.4493,17.5312,17.4493,17.4948,162800.0
2011-12-14 13:00:00,19.21,19.41,19.2,19.37,296300.0,17.4948,17.677,17.4857,17.6405,296300.0
2011-12-14 13:30:00,19.38,19.39,19.18,19.19,205800.0,17.6496,17.6587,17.4675,17.4766,205800.0
2011-12-14 14:00:00,19.2,19.28,19.13,19.26,235300.0,17.4857,17.5586,17.422,17.5404,235300.0
2011-12-14 14:30:00,19.26,19.26,19.07,19.12,348800.0,17.5404,17.5404,17.3673,17.4129,348800.0
2011-12-14 15:00:00,19.12,19.18,19.05,19.14,426400.0,17.4129,17.4675,17.3491,17.4311,426400.0
2011-12-14 15:30:00,19.14,19.16,19.02,19.03,864300.0,17.4311,17.4493,17.3218,17.3309,864300.0
2011-12-15 09:30:00,19.32,19.52,19.31,19.48,363800.0,17.595,17.7771,17.5859,17.7407,363800.0
2011-12-15 10:00:00,19.5,19.58,19.32,19.36,365700.0,17.7589,17.8318,17.595,17.6314,365700.0
2011-12-15 10:30:00,19.36,19.46,19.34,19.4,320300.0,17.6314,17.7225,17.6132,17.6679,320300.0
2011-12-15 11:00:00,19.39,19.45,19.36,19.44,216600.0,17.6587,17.7134,17.6314,17.7043,216600.0
2011-12-15 11:30:00,19.43,19.56,19.43,19.49,304600.0,17.6952,17.8136,17.6952,17.7498,304600.0
2011-12-15 12:00:00,19.49,19.69,19.49,19.63,250600.0,17.7498,17.932,17.7498,17.8773,250600.0
2011-12-15 12:30:00,19.63,19.65,19.54,19.57,141100.0,17.8773,17.8955,17.7954,17.8227,141100.0
2011-12-15 13:00:00,19.57,19.62,19.52,19.58,154000.0,17.8227,17.8682,17.7771,17.8318,154000.0
2011-12-15 13:30:00,19.57,19.66,19.5,19.61,177800.0,17.8227,17.9046,17.7589,17.8591,177800.0
2011-12-15 14:00:00,19.61,19.67,19.56,19.58,144500.0,17.8591,17.9137,17.8136,17.8318,144500.0
2011-12-15 14:30:00,19.57,19.62,19.5,19.57,221100.0,17.8227,17.8682,17.7589,17.8227,221100.0
2011-12-15 15:00:00,19.56,19.58,19.45,19.5,467500.0,17.8136,17.8318,17.7134,17.7589,467500.0
2011-12-15 15:30:00,19.5,19.54,19.38,19.43,619600.0,17.7589,17.7954,17.6496,17.6952,619600.0
2011-12-16 09:30:00,19.66,19.86,19.55,19.85,522900.0,17.9046,18.0868,17.8045,18.0777,522900.0
2011-12-16 10:00:00,19.85,19.94,19.79,19.83,301000.0,18.0777,18.1596,18.023,18.0595,301000.0
2011-12-16 10:30:00,19.83,19.85,19.74,19.76,144300.0,18.0595,18.0777,17.9775,17.9957,144300.0
2011-12-16 11:00:00,19.77,19.83,19.73,19.8,167400.0,18.0048,18.0595,17.9684,18.0321,167400.0
2011-12-16 11:30:00,19.8,19.83,19.69,19.71,188800.0,18.0321,18.0595,17.932,17.9502,188800.0
2011-12-16 12:00:00,19.71,19.75,19.63,19.7,165900.0,17.9502,17.9866,17.8773,17.9411,165900.0
2011-12-16 12:30:00,19.7,19.73,19.62,19.7,269500.0,17.9411,17.9684,17.8682,17.9411,269500.0
2011-12-16 13:00:00,19.7,19.75,19.69,19.73,122100.0,17.9411,17.9866,17.932,17.9684,122100.0
2011-12-16 13:30:00,19.73,19.82,19.71,19.74,179000.0,17.9684,18.0504,17.9502,17.9775,179000.0
2011-12-16 14:00:00,19.74,19.77,19.61,19.61,185300.0,17.9775,18.0048,17.8591,17.8591,185300.0
2011-12-16 14:30:00,19.62,19.69,19.58,19.65,214200.0,17.8682,17.932,17.8318,17.8955,214200.0
2011-12-16 15:00:00,19.66,19.7,19.58,19.6,275900.0,17.9046,17.9411,17.8318,17.85,275900.0
2011-12-16 15:30:00,19.59,19.69,19.57,19.66,757400.0,17.8409,17.932,17.8227,17.9046,757400.0
2011-12-19 09:30:00,19.68,19.93,19.5,19.55,349700.0,17.9229,18.1505,17.7589,17.8045,349700.0
2011-12-19 10:00:00,19.57,19.79,19.52,19.78,308300.0,17.8227,18.023,17.7771,18.0139,308300.0
2011-12-19 10:30:00,19.78,19.94,19.66,19.68,201200.0,18.0139,18.1596,17.9046,17.9229,201200.0
2011-12-19 11:00:00,19.68,19.71,19.42,19.46,243200.0,17.9229,17.9502,17.6861,17.7225,243200.0
2011-12-19 11:30:00,19.47,19.49,19.3,19.37,169800.0,17.7316,17.7498,17.5768,17.6405,169800.0
2011-12-19 12:00:00,19.37,19.49,19.36,19.47,97600.0,17.6405,17.7498,17.6314,17.7316,97600.0
2011-12-19 12:30:00,19.46,19.49,19.42,19.46,106100.0,17.7225,17.7498,17.6861,17.7225,106100.0
2011-12-19 13:00:00,19.47,19.48,19.37,19.39,84200.0,17.7316,17.7407,17.6405,17.6587,84200.0
2011-12-19 13:30:00,19.39,19.49,19.36,19.4,171900.0,17.6587,17.7498,17.6314,17.6679,171900.0
2011-12-19 14:00:00,19.39,19.44,19.31,19.32,156900.0,17.6587,17.7043,17.5859,17.595,156900.0
2011-12-19 14:30:00,19.31,19.39,19.27,19.38,167400.0,17.5859,17.6587,17.5495,17.6496,167400.0
2011-12-19 15:00:00,19.38,19.39,19.19,19.25,260000.0,17.6496,17.6587,17.4766,17.5312,260000.0
2011-12-19 15:30:00,19.24,19.27,19.2,19.25,549900.0,17.5221,17.5495,17.4857,17.5312,549900.0
2011-12-20 09:30:00,19.73,20.25,19.69,20.14,667500.0,17.9684,18.442,17.932,18.3418,667500.0
2011-12-20 10:00:00,20.16,20.46,20.15,20.43,501400.0,18.36,18.6332,18.3509,18.6059,501400.0
2011-12-20 10:30:00,20.43,20.45,20.3,20.39,267200.0,18.6059,18.6241,18.4875,18.5695,267200.0
2011-12-20 11:00:00,20.38,20.49,20.36,20.4,350600.0,18.5604,18.6605,18.5421,18.5786,350600.0
2011-12-20 11:30:00,20.4,20.41,20.27,20.31,429400.0,18.5786,18.5877,18.4602,18.4966,429400.0
2011-12-20 12:00:00,20.32,20.4,20.21,20.37,215200.0,18.5057,18.5786,18.4055,18.5512,215200.0
2011-12-20 12:30:00,20.37,20.38,20.28,20.32,146200.0,18.5512,18.5604,18.4693,18.5057,146200.0
2011-12-20 13:00:00,20.31,20.35,20.26,20.28,223700.0,18.4966,18.533,18.4511,18.4693,223700.0
2011-12-20 13:30:00,20.27,20.29,20.16,20.29,232500.0,18.4602,18.4784,18.36,18.4784,232500.0
2011-12-20 14:00:00,20.29,20.3,20.15,20.28,220800.0,18.4784,18.4875,18.3509,18.4693,220800.0
2011-12-20 14:30:00,20.29,20.48,20.28,20.45,319500.0,18.4784,18.6514,18.4693,18.6241,319500.0
2011-12-20 15:00:00,20.44,20.57,20.38,20.43,531500.0,18.615,18.7334,18.5604,18.6059,531500.0
2011-12-20 15:30:00,20.43,20.57,20.39,20.51,1011800.0,18.6059,18.7334,18.5695,18.6787,1011800.0
2011-12-21 09:30:00,20.46,20.5,20.25,20.31,322000.0,18.6332,18.6696,18.442,18.4966,322000.0
2011-12-21 10:00:00,20.31,20.54,20.11,20.52,772600.0,18.4966,18.7061,18.3145,18.6879,772600.0
2011-12-21 10:30:00,20.52,20.56,20.46,20.52,396800.0,18.6879,18.7243,18.6332,18.6879,396800.0
2011-12-21 11:00:00,20.52,20.55,20.46,20.49,320000.0,18.6879,18.7152,18.6332,18.6605,320000.0
2011-12-21 11:30:00,20.49,20.54,20.46,20.52,227200.0,18.6605,18.7061,18.6332,18.6879,227200.0
2011-12-21 12:00:00,20.53,20.55,20.3,20.36,225100.0,18.697,18.7152,18.4875,18.5421,225100.0
2011-12-21 12:30:00,20.36,20.52,20.35,20.5,165300.0,18.5421,18.6879,18.533,18.6696,165300.0
2011-12-21 13:00:00,20.5,20.55,20.47,20.48,169800.0,18.6696,18.7152,18.6423,18.6514,169800.0
2011-12-21 13:30:00,20.49,20.59,20.47,20.55,297600.0,18.6605,18.7516,18.6423,18.7152,297600.0
2011-12-21 14:00:00,20.56,20.6,20.54,20.56,264100.0,18.7243,18.7607,18.7061,18.7243,264100.0
2011-12-21 14:30:00,20.57,20.66,20.53,20.59,477500.0,18.7334,18.8154,18.697,18.7516,477500.0
2011-12-21 15:00:00,20.59,20.66,20.56,20.64,435100.0,18.7516,18.8154,18.7243,18.7971,435100.0
2011-12-21 15:30:00,20.65,20.8,20.62,20.67,1046500.0,18.8062,18.9429,18.7789,18.8245,1046500.0
2011-12-22 09:30:00,20.8,20.84,20.64,20.83,225100.0,18.9429,18.9793,18.7971,18.9702,225100.0
2011-12-22 10:00:00,20.83,20.85,20.5,20.58,358000.0,18.9702,18.9884,18.6696,18.7425,358000.0
2011-12-22 10:30:00,20.58,20.61,20.48,20.52,225600.0,18.7425,18.7698,18.6514,18.6879,225600.0
2011-12-22 11:00:00,20.52,20.56,20.44,20.45,204100.0,18.6879,18.7243,18.615,18.6241,204100.0
2011-12-22 11:30:00,20.45,20.56,20.44,20.56,147900.0,18.6241,18.7243,18.615,18.7243,147900.0
2011-12-22 12:00:00,20.56,20.63,20.54,20.6,130000.0,18.7243,18.788,18.7061,18.7607,130000.0
2011-12-22 12:30:00,20.6,20.63,20.55,20.59,86800.0,18.7607,18.788,18.7152,18.7516,86800.0
2011-12-22 13:00:00,20.59,20.62,20.48,20.59,306400.0,18.7516,18.7789,18.6514,18.7516,306400.0
2011-12-22 13:30:00,20.6,20.62,20.48,20.49,379300.0,18.7607,18.7789,18.6514,18.6605,379300.0
2011-12-22 14:00:00,20.49,20.56,20.47,20.55,136000.0,18.6605,18.7243,18.6423,18.7152,136000.0
2011-12-22 14:30:00,20.55,20.55,20.48,20.51,277500.0,18.7152,18.7152,18.6514,18.6787,277500.0
2011-12-22 15:00:00,20.52,20.56,20.49,20.49,176700.0,18.6879,18.7243,18.6605,18.6605,176700.0
2011-12-22 15:30:00,20.49,20.52,20.38,20.43,596000.0,18.6605,18.6879,18.5604,18.6059,596000.0
2011-12-23 09:30:00,20.42,20.58,20.25,20.35,169300.0,18.5968,18.7425,18.442,18.533,169300.0
2011-12-23 10:00:00,20.35,20.35,20.03,20.07,301600.0,18.533,18.533,18.2416,18.278,301600.0
2011-12-23 10:30:00,20.08,20.17,20.04,20.12,184700.0,18.2871,18.3691,18.2507,18.3236,184700.0
2011-12-23 11:00:00,20.13,20.16,20.07,20.11,110200.0,18.3327,18.36,18.278,18.3145,110200.0
2011-12-23 11:30:00,20.11,20.22,20.1,20.16,135500.0,18.3145,18.4146,18.3054,18.36,135500.0
2011-12-23 12:00:00,20.17,20.21,20.16,20.17,97900.0,18.3691,18.4055,18.36,18.3691,97900.0
2011-12-23 12:30:00,20.18,20.21,20.17,20.2,58500.0,18.3782,18.4055,18.3691,18.3964,58500.0
2011-12-23 13:00:00,20.2,20.2,20.09,20.09,59900.0,18.3964,18.3964,18.2962,18.2962,59900.0
2011-12-23 13:30:00,20.09,20.1,20.01,20.07,115500.0,18.2962,18.3054,18.2234,18.278,115500.0
2011-12-23 14:00:00,20.07,20.08,20.02,20.07,126600.0,18.278,18.2871,18.2325,18.278,126600.0
2011-12-23 14:30:00,20.07,20.1,20.07,20.1,72200.0,18.278,18.3054,18.278,18.3054,72200.0
2011-12-23 15:00:00,20.1,20.13,20.06,20.13,162300.0,18.3054,18.3327,18.2689,18.3327,162300.0
2011-12-23 15:30:00,20.13,20.17,20.09,20.14,271400.0,18.3327,18.3691,18.2962,18.3418,271400.0
2011-12-27 09:30:00,20.12,20.25,20.1,20.19,140800.0,18.3236,18.442,18.3054,18.3873,140800.0
2011-12-27 10:00:00,20.19,20.32,20.18,20.26,140700.0,18.3873,18.5057,18.3782,18.4511,140700.0
2011-12-27 10:30:00,20.27,20.32,20.18,20.2,73000.0,18.4602,18.5057,18.3782,18.3964,73000.0
2011-12-27 11:00:00,20.19,20.26,20.18,20.22,111500.0,18.3873,18.4511,18.3782,18.4146,111500.0
2011-12-27 11:30:00,20.21,20.22,20.11,20.11,49600.0,18.4055,18.4146,18.3145,18.3145,49600.0
2011-12-27 12:00:00,20.12,20.21,20.11,20.2,68200.0,18.3236,18.4055,18.3145,18.3964,68200.0
2011-12-27 12:30:00,20.21,20.21,20.18,20.19,41900.0,18.4055,18.4055,18.3782,18.3873,41900.0
2011-12-27 13:00:00,20.19,20.2,20.16,20.18,57300.0,18.3873,18.3964,18.36,18.3782,57300.0
2011-12-27 13:30:00,20.17,20.21,20.14,20.2,49600.0,18.3691,18.4055,18.3418,18.3964,49600.0
2011-12-27 14:00:00,20.2,20.21,20.1,20.11,72000.0,18.3964,18.4055,18.3054,18.3145,72000.0
2011-12-27 14:30:00,20.12,20.21,20.08,20.18,126900.0,18.3236,18.4055,18.2871,18.3782,126900.0
2011-12-27 15:00:00,20.18,20.21,20.14,20.18,140400.0,18.3782,18.4055,18.3418,18.3782,140400.0
2011-12-27 15:30:00,20.18,20.19,20.09,20.1,252100.0,18.3782,18.3873,18.2962,18.3054,252100.0
2011-12-28 09:30:00,20.13,20.13,19.86,19.89,143300.0,18.3327,18.3327,18.0868,18.1141,143300.0
2011-12-28 10:00:00,19.88,19.98,19.75,19.76,169300.0,18.105,18.1961,17.9866,17.9957,169300.0
2011-12-28 10:30:00,19.76,19.83,19.74,19.81,74400.0,17.9957,18.0595,17.9775,18.0412,74400.0
2011-12-28 11:00:00,19.8,19.82,19.68,19.69,79400.0,18.0321,18.0504,17.9229,17.932,79400.0
2011-12-28 11:30:00,19.69,19.71,19.63,19.68,97800.0,17.932,17.9502,17.8773,17.9229,97800.0
2011-12-28 12:00:00,19.69,19.79,19.66,19.79,170200.0,17.932,18.023,17.9046,18.023,170200.0
2011-12-28 12:30:00,19.79,19.8,19.71,19.77,66800.0,18.023,18.0321,17.9502,18.0048,66800.0
2011-12-28 13:00:00,19.76,19.9,19.76,19.9,71000.0,17.9957,18.1232,17.9957,18.1232,71000.0
2011-12-28 13:30:00,19.9,20.01,19.89,19.97,129100.0,18.1232,18.2234,18.1141,18.187,129100.0
2011-12-28 14:00:00,19.97,19.97,19.79,19.87,124000.0,18.187,18.187,18.023,18.0959,124000.0
2011-12-28 14:30:00,19.88,19.89,19.78,19.85,133500.0,18.105,18.1141,18.0139,18.0777,133500.0
2011-12-28 15:00:00,19.84,19.9,19.8,19.85,146600.0,18.0686,18.1232,18.0321,18.0777,146600.0
2011-12-28 15:30:00,19.85,19.89,19.82,19.85,306100.0,18.0777,18.1141,18.0504,18.0777,306100.0
2011-12-29 09:30:00,19.94,20.29,19.94,20.26,155700.0,18.1596,18.4784,18.1596,18.4511,155700.0
2011-12-29 10:00:00,20.26,20.45,20.26,20.27,435400.0,18.4511,18.6241,18.4511,18.4602,435400.0
2011-12-29 10:30:00,20.27,20.39,20.27,20.33,208200.0,18.4602,18.5695,18.4602,18.5148,208200.0
2011-12-29 11:00:00,20.32,20.37,20.29,20.34,215700.0,18.5057,18.5512,18.4784,18.5239,215700.0
2011-12-29 11:30:00,20.34,20.44,20.33,20.39,89700.0,18.5239,18.615,18.5148,18.5695,89700.0
2011-12-29 12:00:00,20.4,20.41,20.36,20.41,101400.0,18.5786,18.5877,18.5421,18.5877,101400.0
2011-12-29 12:30:00,20.41,20.42,20.38,20.39,117500.0,18.5877,18.5968,18.5604,18.5695,117500.0
2011-12-29 13:00:00,20.39,20.42,20.35,20.39,124500.0,18.5695,18.5968,18.533,18.5695,124500.0
2011-12-29 13:30:00,20.38,20.41,20.32,20.37,124000.0,18.5604,18.5877,18.5057,18.5512,124000.0
2011-12-29 14:00:00,20.37,20.4,20.35,20.39,89000.0,18.5512,18.5786,18.533,18.5695,89000.0
2011-12-29 14:30:00,20.4,20.5,20.39,20.5,187800.0,18.5786,18.6696,18.5695,18.6696,187800.0
2011-12-29 15:00:00,20.48,20.55,20.48,20.52,269900.0,18.6514,18.7152,18.6514,18.6879,269900.0
2011-12-29 15:30:00,20.51,20.69,20.49,20.61,637300.0,18.6787,18.8427,18.6605,18.7698,637300.0
2011-12-30 09:30:00,20.6,20.63,20.44,20.57,141900.0,18.7607,18.788,18.615,18.7334,141900.0
2011-12-30 10:00:00,20.57,20.65,20.56,20.59,156600.0,18.7334,18.8062,18.7243,18.7516,156600.0
2011-12-30 10:30:00,20.59,20.68,20.57,20.66,138300.0,18.7516,18.8336,18.7334,18.8154,138300.0
2011-12-30 11:00:00,20.65,20.76,20.65,20.75,117800.0,18.8062,18.9064,18.8062,18.8973,117800.0
2011-12-30 11:30:00,20.74,20.74,20.64,20.65,105500.0,18.8882,18.8882,18.7971,18.8062,105500.0
2011-12-30 12:00:00,20.65,20.67,20.59,20.59,102400.0,18.8062,18.8245,18.7516,18.7516,102400.0
2011-12-30 12:30:00,20.59,20.7,20.57,20.68,119200.0,18.7516,18.8518,18.7334,18.8336,119200.0
2011-12-30 13:00:00,20.69,20.71,20.62,20.62,57600.0,18.8427,18.8609,18.7789,18.7789,57600.0
2011-12-30 13:30:00,20.63,20.64,20.55,20.56,59800.0,18.788,18.7971,18.7152,18.7243,59800.0
2011-12-30 14:00:00,20.55,20.55,20.43,20.47,92300.0,18.7152,18.7152,18.6059,18.6423,92300.0
2011-12-30 14:30:00,20.47,20.49,20.4,20.41,78700.0,18.6423,18.6605,18.5786,18.5877,78700.0
2011-12-30 15:00:00,20.42,20.47,20.41,20.42,90100.0,18.5968,18.6423,18.5877,18.5968,90100.0
2011-12-30 15:30:00,20.42,20.46,20.4,20.41,326100.0,18.5968,18.6332,18.5786,18.5877,326100.0
2012-01-03 09:30:00,20.83,21.02,20.78,20.98,299900.0,18.9702,19.1432,18.9246,19.1068,299900.0
2012-01-03 10:00:00,20.98,21.31,20.95,21.26,385400.0,19.1068,19.4073,19.0795,19.3618,385400.0
2012-01-03 10:30:00,21.26,21.31,21.23,21.27,218600.0,19.3618,19.4073,19.3345,19.3709,218600.0
2012-01-03 11:00:00,21.27,21.3,21.21,21.23,229900.0,19.3709,19.3982,19.3162,19.3345,229900.0
2012-01-03 11:30:00,21.23,21.24,21.12,21.19,266100.0,19.3345,19.3436,19.2343,19.298,266100.0
2012-01-03 12:00:00,21.19,21.2,21.02,21.08,220900.0,19.298,19.3071,19.1432,19.1979,220900.0
2012-01-03 12:30:00,21.08,21.09,20.99,21.03,254200.0,19.1979,19.207,19.1159,19.1523,254200.0
2012-01-03 13:00:00,21.04,21.09,21.03,21.09,169400.0,19.1614,19.207,19.1523,19.207,169400.0
2012-01-03 13:30:00,21.09,21.11,21.04,21.07,166700.0,19.207,19.2252,19.1614,19.1887,166700.0
2012-01-03 14:00:00,21.08,21.09,21.04,21.05,213400.0,19.1979,19.207,19.1614,19.1705,213400.0
2012-01-03 14:30:00,21.06,21.1,21.03,21.03,274400.0,19.1796,19.2161,19.1523,19.1523,274400.0
2012-01-03 15:00:00,21.03,21.04,20.96,21.0,194100.0,19.1523,19.1614,19.0886,19.125,194100.0
2012-01-03 15:30:00,21.0,21.08,20.98,21.0,493900.0,19.125,19.1979,19.1068,19.125,493900.0
2012-01-04 09:30:00,20.91,20.94,20.63,20.79,176900.0,19.043,19.0704,18.788,18.9337,176900.0
2012-01-04 10:00:00,20.79,20.79,20.66,20.71,146700.0,18.9337,18.9337,18.8154,18.8609,146700.0
2012-01-04 10:30:00,20.7,20.88,20.65,20.88,179000.0,18.8518,19.0157,18.8062,19.0157,179000.0
2012-01-04 11:00:00,20.88,21.05,20.88,21.02,183800.0,19.0157,19.1705,19.0157,19.1432,183800.0
2012-01-04 11:30:00,21.02,21.16,21.0,21.15,210600.0,19.1432,19.2707,19.125,19.2616,210600.0
2012-01-04 12:00:00,21.16,21.36,21.16,21.35,319400.0,19.2707,19.4529,19.2707,19.4437,319400.0
2012-01-04 12:30:00,21.35,21.46,21.35,21.45,300900.0,19.4437,19.5439,19.4437,19.5348,300900.0
2012-01-04 13:00:00,21.44,21.54,21.43,21.53,430300.0,19.5257,19.6168,19.5166,19.6077,430300.0
2012-01-04 13:30:00,21.52,21.63,21.49,21.6,272700.0,19.5986,19.6987,19.5712,19.6714,272700.0
2012-01-04 14:00:00,21.6,21.63,21.53,21.54,224600.0,19.6714,19.6987,19.6077,19.6168,224600.0
2012-01-04 14:30:00,21.54,21.64,21.54,21.6,287400.0,19.6168,19.7079,19.6168,19.6714,287400.0
2012-01-04 15:00:00,21.6,21.63,21.55,21.58,337000.0,19.6714,19.6987,19.6259,19.6532,337000.0
2012-01-04 15:30:00,21.57,21.64,21.56,21.62,664100.0,19.6441,19.7079,19.635,19.6896,664100.0
2012-01-05 09:30:00,21.51,21.51,21.18,21.42,301000.0,19.5895,19.5895,19.2889,19.5075,301000.0
2012-01-05 10:00:00,21.41,21.75,21.38,21.72,385800.0,19.4984,19.808,19.4711,19.7807,385800.0
2012-01-05 10:30:00,21.73,21.74,21.41,21.42,325100.0,19.7898,19.7989,19.4984,19.5075,325100.0
2012-01-05 11:00:00,21.42,21.46,21.29,21.45,394700.0,19.5075,19.5439,19.3891,19.5348,394700.0
2012-01-05 11:30:00,21.45,21.5,21.44,21.47,123100.0,19.5348,19.5804,19.5257,19.553,123100.0
2012-01-05 12:00:00,21.48,21.69,21.46,21.66,251400.0,19.5621,19.7534,19.5439,19.7261,251400.0
2012-01-05 12:30:00,21.65,21.87,21.64,21.86,140000.0,19.717,19.9173,19.7079,19.9082,140000.0
2012-01-05 13:00:00,21.87,21.98,21.85,21.98,195500.0,19.9173,20.0175,19.8991,20.0175,195500.0
2012-01-05 13:30:00,21.97,22.12,21.97,22.09,376700.0,20.0084,20.145,20.0084,20.1177,376700.0
2012-01-05 14:00:00,22.08,22.1,22.03,22.04,262500.0,20.1086,20.1268,20.063,20.0721,262500.0
2012-01-05 14:30:00,22.04,22.07,21.94,22.01,293900.0,20.0721,20.0995,19.9811,20.0448,293900.0
2012-01-05 15:00:00,22.01,22.03,21.94,21.94,374100.0,20.0448,20.063,19.9811,19.9811,374100.0
2012-01-05 15:30:00,21.95,22.08,21.95,22.06,645500.0,19.9902,20.1086,19.9902,20.0904,645500.0
2012-01-06 09:30:00,22.15,22.16,21.73,21.91,378700.0,20.1723,20.1814,19.7898,19.9537,378700.0
2012-01-06 10:00:00,21.91,22.1,21.87,22.06,543800.0,19.9537,20.1268,19.9173,20.0904,543800.0
2012-01-06 10:30:00,22.06,22.14,22.01,22.06,175300.0,20.0904,20.1632,20.0448,20.0904,175300.0
2012-01-06 11:00:00,22.06,22.28,22.05,22.11,228400.0,20.0904,20.2907,20.0812,20.1359,228400.0
2012-01-06 11:30:00,22.11,22.27,22.1,22.2,121500.0,20.1359,20.2816,20.1268,20.2179,121500.0
2012-01-06 12:00:00,22.19,22.19,22.05,22.06,124800.0,20.2087,20.2087,20.0812,20.0904,124800.0
2012-01-06 12:30:00,22.06,22.07,21.87,22.0,195300.0,20.0904,20.0995,19.9173,20.0357,195300.0
2012-01-06 13:00:00,22.0,22.01,21.91,21.93,160100.0,20.0357,20.0448,19.9537,19.972,160100.0
2012-01-06 13:30:00,21.94,21.99,21.88,21.94,278100.0,19.9811,20.0266,19.9264,19.9811,278100.0
2012-01-06 14:00:00,21.94,21.96,21.87,21.88,127500.0,19.9811,19.9993,19.9173,19.9264,127500.0
2012-01-06 14:30:00,21.88,21.92,21.82,21.85,204900.0,19.9264,19.9629,19.8718,19.8991,204900.0
2012-01-06 15:00:00,21.85,21.87,21.78,21.84,206300.0,19.8991,19.9173,19.8354,19.89,206300.0
2012-01-06 15:30:00,21.84,21.85,21.7,21.73,691200.0,19.89,19.8991,19.7625,19.7898,691200.0
2012-01-09 09:30:00,21.91,21.91,21.71,21.81,273300.0,19.9537,19.9537,19.7716,19.8627,273300.0
2012-01-09 10:00:00,21.81,21.92,21.75,21.81,329800.0,19.8627,19.9629,19.808,19.8627,329800.0
2012-01-09 10:30:00,21.82,21.83,21.49,21.55,299900.0,19.8718,19.8809,19.5712,19.6259,299900.0
2012-01-09 11:00:00,21.55,21.57,21.31,21.43,519900.0,19.6259,19.6441,19.4073,19.5166,519900.0
2012-01-09 11:30:00,21.44,21.51,21.32,21.32,321600.0,19.5257,19.5895,19.4164,19.4164,321600.0
2012-01-09 12:00:00,21.32,21.48,21.32,21.48,299900.0,19.4164,19.5621,19.4164,19.5621,299900.0
2012-01-09 12:30:00,21.48,21.48,21.34,21.36,213600.0,19.5621,19.5621,19.4346,19.4529,213600.0
2012-01-09 13:00:00,21.37,21.43,21.33,21.41,181600.0,19.462,19.5166,19.4255,19.4984,181600.0
2012-01-09 13:30:00,21.41,21.52,21.38,21.51,219000.0,19.4984,19.5986,19.4711,19.5895,219000.0
2012-01-09 14:00:00,21.51,21.64,21.51,21.58,210800.0,19.5895,19.7079,19.5895,19.6532,210800.0
2012-01-09 14:30:00,21.59,21.65,21.58,21.61,195100.0,19.6623,19.717,19.6532,19.6805,195100.0
2012-01-09 15:00:00,21.6,21.64,21.54,21.57,195800.0,19.6714,19.7079,19.6168,19.6441,195800.0
2012-01-09 15:30:00,21.57,21.6,21.5,21.57,615600.0,19.6441,19.6714,19.5804,19.6441,615600.0
2012-01-10 09:30:00,22.03,22.34,21.95,22.23,489900.0,20.063,20.3454,19.9902,20.2452,489900.0
2012-01-10 10:00:00,22.23,22.32,22.19,22.28,250600.0,20.2452,20.3271,20.2087,20.2907,250600.0
2012-01-10 10:30:00,22.28,22.33,22.14,22.21,264200.0,20.2907,20.3362,20.1632,20.227,264200.0
2012-01-10 11:00:00,22.2,22.42,22.19,22.33,309800.0,20.2179,20.4182,20.2087,20.3362,309800.0
2012-01-10 11:30:00,22.32,22.35,22.27,22.3,256500.0,20.3271,20.3545,20.2816,20.3089,256500.0
2012-01-10 12:00:00,22.29,22.33,22.18,22.3,345600.0,20.2998,20.3362,20.1996,20.3089,345600.0
2012-01-10 12:30:00,22.29,22.35,22.25,22.34,243800.0,20.2998,20.3545,20.2634,20.3454,243800.0
2012-01-10 13:00:00,22.33,22.34,22.25,22.27,221400.0,20.3362,20.3454,20.2634,20.2816,221400.0
2012-01-10 13:30:00,22.28,22.34,22.26,22.32,231000.0,20.2907,20.3454,20.2725,20.3271,231000.0
2012-01-10 14:00:00,22.32,22.42,22.27,22.36,303800.0,20.3271,20.4182,20.2816,20.3636,303800.0
2012-01-10 14:30:00,22.36,22.45,22.31,22.37,364400.0,20.3636,20.4455,20.318,20.3727,364400.0
2012-01-10 15:00:00,22.37,22.44,22.37,22.39,395900.0,20.3727,20.4364,20.3727,20.3909,395900.0
2012-01-10 15:30:00,22.4,22.51,22.37,22.51,695800.0,20.4,20.5002,20.3727,20.5002,695800.0
2012-01-11 09:30:00,22.55,23.13,22.49,22.85,1116800.0,20.5366,21.0648,20.482,20.8098,1116800.0
2012-01-11 10:00:00,22.85,22.94,22.6,22.93,514600.0,20.8098,20.8918,20.5821,20.8827,514600.0
2012-01-11 10:30:00,22.93,23.08,22.65,22.65,713100.0,20.8827,21.0193,20.6277,20.6277,713100.0
2012-01-11 11:00:00,22.66,22.81,22.51,22.78,623000.0,20.6368,20.7734,20.5002,20.7461,623000.0
2012-01-11 11:30:00,22.77,23.12,22.77,23.11,462200.0,20.737,21.0557,20.737,21.0466,462200.0
2012-01-11 12:00:00,23.11,23.24,22.95,22.97,333700.0,21.0466,21.165,20.9009,20.9191,333700.0
2012-01-11 12:30:00,22.97,23.05,22.94,23.01,119200.0,20.9191,20.992,20.8918,20.9555,119200.0
2012-01-11 13:00:00,23.02,23.17,23.0,23.17,213400.0,20.9646,21.1012,20.9464,21.1012,213400.0
2012-01-11 13:30:00,23.17,23.3,23.15,23.21,415500.0,21.1012,21.2196,21.083,21.1377,415500.0
2012-01-11 14:00:00,23.2,23.21,22.87,22.9,468400.0,21.1286,21.1377,20.828,20.8554,468400.0
2012-01-11 14:30:00,22.89,22.95,22.82,22.84,338000.0,20.8462,20.9009,20.7825,20.8007,338000.0
2012-01-11 15:00:00,22.84,23.03,22.8,23.02,201600.0,20.8007,20.9737,20.7643,20.9646,201600.0
2012-01-11 15:30:00,23.02,23.02,22.91,22.95,508400.0,20.9646,20.9646,20.8645,20.9009,508400.0
2012-01-12 09:30:00,23.09,23.11,22.79,22.94,443500.0,21.0284,21.0466,20.7552,20.8918,443500.0
2012-01-12 10:00:00,22.94,22.94,22.62,22.85,521200.0,20.8918,20.8918,20.6004,20.8098,521200.0
2012-01-12 10:30:00,22.86,22.93,22.74,22.77,242300.0,20.8189,20.8827,20.7096,20.737,242300.0
2012-01-12 11:00:00,22.77,23.01,22.77,23.01,254600.0,20.737,20.9555,20.737,20.9555,254600.0
2012-01-12 11:30:00,23.0,23.06,22.95,22.99,167100.0,20.9464,21.0011,20.9009,20.9373,167100.0
2012-01-12 12:00:00,22.99,22.99,22.9,22.91,168300.0,20.9373,20.9373,20.8554,20.8645,168300.0
2012-01-12 12:30:00,22.9,23.02,22.89,22.96,145000.0,20.8554,20.9646,20.8462,20.91,145000.0
2012-01-12 13:00:00,22.96,22.97,22.88,22.94,81500.0,20.91,20.9191,20.8371,20.8918,81500.0
2012-01-12 13:30:00,22.95,22.98,22.87,22.98,98500.0,20.9009,20.9282,20.828,20.9282,98500.0
2012-01-12 14:00:00,22.97,23.05,22.97,23.03,108700.0,20.9191,20.992,20.9191,20.9737,108700.0
2012-01-12 14:30:00,23.03,23.19,23.02,23.18,287100.0,20.9737,21.1195,20.9646,21.1104,287100.0
2012-01-12 15:00:00,23.19,23.21,23.14,23.2,203200.0,21.1195,21.1377,21.0739,21.1286,203200.0
2012-01-12 15:30:00,23.2,23.24,23.15,23.19,445300.0,21.1286,21.165,21.083,21.1195,445300.0
2012-01-13 09:30:00,22.9,22.98,22.66,22.75,396900.0,20.8554,20.9282,20.6368,20.7187,396900.0
2012-01-13 10:00:00,22.76,22.82,22.59,22.7,482500.0,20.7279,20.7825,20.573,20.6732,482500.0
2012-01-13 10:30:00,22.69,22.93,22.64,22.93,184400.0,20.6641,20.8827,20.6186,20.8827,184400.0
2012-01-13 11:00:00,22.93,23.1,22.92,23.05,215700.0,20.8827,21.0375,20.8736,20.992,215700.0
2012-01-13 11:30:00,23.06,23.23,22.97,23.22,237600.0,21.0011,21.1559,20.9191,21.1468,237600.0
2012-01-13 12:00:00,23.21,23.21,22.96,23.0,119800.0,21.1377,21.1377,20.91,20.9464,119800.0
2012-01-13 12:30:00,22.99,22.99,22.81,22.91,170700.0,20.9373,20.9373,20.7734,20.8645,170700.0
2012-01-13 13:00:00,22.92,22.95,22.83,22.94,82700.0,20.8736,20.9009,20.7916,20.8918,82700.0
2012-01-13 13:30:00,22.94,23.05,22.89,22.98,101000.0,20.8918,20.992,20.8462,20.9282,101000.0
2012-01-13 14:00:00,22.99,23.0,22.95,22.99,64900.0,20.9373,20.9464,20.9009,20.9373,64900.0
2012-01-13 14:30:00,22.99,23.0,22.88,22.9,99200.0,20.9373,20.9464,20.8371,20.8554,99200.0
2012-01-13 15:00:00,22.91,22.91,22.79,22.81,445500.0,20.8645,20.8645,20.7552,20.7734,445500.0
2012-01-13 15:30:00,22.8,22.85,22.73,22.8,717500.0,20.7643,20.8098,20.7005,20.7643,717500.0
2012-01-17 09:30:00,23.05,23.11,22.86,22.88,219500.0,20.992,21.0466,20.8189,20.8371,219500.0
2012-01-17 10:00:00,22.88,22.88,22.5,22.6,261800.0,20.8371,20.8371,20.4911,20.5821,261800.0
2012-01-17 10:30:00,22.6,22.62,22.47,22.51,166800.0,20.5821,20.6004,20.4637,20.5002,166800.0
2012-01-17 11:00:00,22.51,22.53,22.27,22.36,249500.0,20.5002,20.5184,20.2816,20.3636,249500.0
2012-01-17 11:30:00,22.37,22.48,22.35,22.4,165500.0,20.3727,20.4729,20.3545,20.4,165500.0
2012-01-17 12:00:00,22.41,22.58,22.39,22.5,118100.0,20.4091,20.5639,20.3909,20.4911,118100.0
2012-01-17 12:30:00,22.51,22.52,22.35,22.43,229700.0,20.5002,20.5093,20.3545,20.4273,229700.0
2012-01-17 13:00:00,22.43,22.46,22.37,22.45,152700.0,20.4273,20.4546,20.3727,20.4455,152700.0
2012-01-17 13:30:00,22.44,22.47,22.36,22.46,171700.0,20.4364,20.4637,20.3636,20.4546,171700.0
2012-01-17 14:00:00,22.46,22.54,22.43,22.48,112400.0,20.4546,20.5275,20.4273,20.4729,112400.0
2012-01-17 14:30:00,22.48,22.49,22.33,22.37,283500.0,20.4729,20.482,20.3362,20.3727,283500.0
2012-01-17 15:00:00,22.37,22.48,22.31,22.47,231300.0,20.3727,20.4729,20.318,20.4637,231300.0
2012-01-17 15:30:00,22.47,22.5,22.38,22.4,429200.0,20.4637,20.4911,20.3818,20.4,429200.0
2012-01-18 09:30:00,22.51,22.67,22.28,22.58,254500.0,20.5002,20.6459,20.2907,20.5639,254500.0
2012-01-18 10:00:00,22.58,23.19,22.57,23.07,816500.0,20.5639,21.1195,20.5548,21.0102,816500.0
2012-01-18 10:30:00,23.07,23.19,22.96,23.13,367300.0,21.0102,21.1195,20.91,21.0648,367300.0
2012-01-18 11:00:00,23.13,23.25,23.11,23.22,280800.0,21.0648,21.1741,21.0466,21.1468,280800.0
2012-01-18 11:30:00,23.22,23.34,23.21,23.29,224100.0,21.1468,21.2561,21.1377,21.2105,224100.0
2012-01-18 12:00:00,23.29,23.47,23.25,23.41,346800.0,21.2105,21.3745,21.1741,21.3198,346800.0
2012-01-18 12:30:00,23.42,23.54,23.3,23.46,315900.0,21.3289,21.4382,21.2196,21.3654,315900.0
2012-01-18 13:00:00,23.46,23.53,23.43,23.46,216300.0,21.3654,21.4291,21.338,21.3654,216300.0
2012-01-18 13:30:00,23.46,23.62,23.46,23.57,244500.0,21.3654,21.5111,21.3654,21.4655,244500.0
2012-01-18 14:00:00,23.57,23.57,23.44,23.53,287100.0,21.4655,21.4655,21.3471,21.4291,287100.0
2012-01-18 14:30:00,23.54,23.63,23.47,23.59,236800.0,21.4382,21.5202,21.3745,21.4837,236800.0
2012-01-18 15:00:00,23.6,23.66,23.56,23.6,235300.0,21.4929,21.5475,21.4564,21.4929,235300.0
2012-01-18 15:30:00,23.6,23.68,23.49,23.5,833600.0,21.4929,21.5657,21.3927,21.4018,833600.0
2012-01-19 09:30:00,23.22,23.36,22.9,23.34,901300.0,21.1468,21.2743,20.8554,21.2561,901300.0
2012-01-19 10:00:00,23.33,23.33,22.9,22.94,426600.0,21.247,21.247,20.8554,20.8918,426600.0
2012-01-19 10:30:00,22.94,23.09,22.93,23.0,442000.0,20.8918,21.0284,20.8827,20.9464,442000.0
2012-01-19 11:00:00,23.0,23.1,22.97,23.06,381400.0,20.9464,21.0375,20.9191,21.0011,381400.0
2012-01-19 11:30:00,23.06,23.12,22.99,23.08,260200.0,21.0011,21.0557,20.9373,21.0193,260200.0
2012-01-19 12:00:00,23.08,23.1,22.98,22.99,179700.0,21.0193,21.0375,20.9282,20.9373,179700.0
2012-01-19 12:30:00,22.99,23.03,22.92,22.94,126300.0,20.9373,20.9737,20.8736,20.8918,126300.0
2012-01-19 13:00:00,22.95,23.01,22.83,23.0,249900.0,20.9009,20.9555,20.7916,20.9464,249900.0
2012-01-19 13:30:00,23.0,23.0,22.83,22.87,291900.0,20.9464,20.9464,20.7916,20.828,291900.0
2012-01-19 14:00:00,22.87,23.04,22.86,23.04,337500.0,20.828,20.9829,20.8189,20.9829,337500.0
2012-01-19 14:30:00,23.04,23.06,22.87,22.91,438200.0,20.9829,21.0011,20.828,20.8645,438200.0
2012-01-19 15:00:00,22.9,23.01,22.89,22.96,371100.0,20.8554,20.9555,20.8462,20.91,371100.0
2012-01-19 15:30:00,22.96,23.0,22.85,22.89,643000.0,20.91,20.9464,20.8098,20.8462,643000.0
2012-01-20 09:30:00,22.86,22.96,22.56,22.8,278700.0,20.8189,20.91,20.5457,20.7643,278700.0
2012-01-20 10:00:00,22.82,22.82,22.4,22.58,442400.0,20.7825,20.7825,20.4,20.5639,442400.0
2012-01-20 10:30:00,22.57,22.58,22.5,22.56,373100.0,20.5548,20.5639,20.4911,20.5457,373100.0
2012-01-20 11:00:00,22.56,22.79,22.53,22.79,275000.0,20.5457,20.7552,20.5184,20.7552,275000.0
2012-01-20 11:30:00,22.78,22.83,22.71,22.78,224100.0,20.7461,20.7916,20.6823,20.7461,224100.0
2012-01-20 12:00:00,22.79,22.86,22.78,22.83,191500.0,20.7552,20.8189,20.7461,20.7916,191500.0
2012-01-20 12:30:00,22.83,22.92,22.83,22.92,144900.0,20.7916,20.8736,20.7916,20.8736,144900.0
2012-01-20 13:00:00,22.92,23.01,22.91,22.97,169600.0,20.8736,20.9555,20.8645,20.9191,169600.0
2012-01-20 13:30:00,22.98,22.98,22.88,22.91,136400.0,20.9282,20.9282,20.8371,20.8645,136400.0
2012-01-20 14:00:00,22.9,22.91,22.85,22.85,134800.0,20.8554,20.8645,20.8098,20.8098,134800.0
2012-01-20 14:30:00,22.85,22.87,22.84,22.86,197700.0,20.8098,20.828,20.8007,20.8189,197700.0
2012-01-20 15:00:00,22.85,22.86,22.73,22.82,312400.0,20.8098,20.8189,20.7005,20.7825,312400.0
2012-01-20 15:30:00,22.82,22.96,22.76,22.87,615500.0,20.7825,20.91,20.7279,20.828,615500.0
2012-01-23 09:30:00,23.0,23.18,22.88,23.14,242100.0,20.9464,21.1104,20.8371,21.0739,242100.0
2012-01-23 10:00:00,23.14,23.18,23.03,23.06,176500.0,21.0739,21.1104,20.9737,21.0011,176500.0
2012-01-23 10:30:00,23.05,23.08,22.88,22.88,266400.0,20.992,21.0193,20.8371,20.8371,266400.0
2012-01-23 11:00:00,22.89,22.91,22.56,22.6,623700.0,20.8462,20.8645,20.5457,20.5821,623700.0
2012-01-23 11:30:00,22.61,22.61,22.41,22.52,385100.0,20.5912,20.5912,20.4091,20.5093,385100.0
2012-01-23 12:00:00,22.53,22.54,22.33,22.41,288900.0,20.5184,20.5275,20.3362,20.4091,288900.0
2012-01-23 12:30:00,22.41,22.44,22.25,22.26,360700.0,20.4091,20.4364,20.2634,20.2725,360700.0
2012-01-23 13:00:00,22.27,22.45,22.27,22.44,212900.0,20.2816,20.4455,20.2816,20.4364,212900.0
2012-01-23 13:30:00,22.44,22.46,22.3,22.31,258400.0,20.4364,20.4546,20.3089,20.318,258400.0
2012-01-23 14:00:00,22.31,22.41,22.3,22.37,253600.0,20.318,20.4091,20.3089,20.3727,253600.0
2012-01-23 14:30:00,22.38,22.41,22.23,22.37,181000.0,20.3818,20.4091,20.2452,20.3727,181000.0
2012-01-23 15:00:00,22.37,22.4,22.27,22.35,238900.0,20.3727,20.4,20.2816,20.3545,238900.0
2012-01-23 15:30:00,22.35,22.38,22.22,22.22,692300.0,20.3545,20.3818,20.2361,20.2361,692300.0
2012-01-24 09:30:00,22.03,22.14,21.81,22.05,397400.0,20.063,20.1632,19.8627,20.0812,397400.0
2012-01-24 10:00:00,22.04,22.27,22.04,22.25,316400.0,20.0721,20.2816,20.0721,20.2634,316400.0
2012-01-24 10:30:00,22.24,22.52,22.23,22.49,281100.0,20.2543,20.5093,20.2452,20.482,281100.0
2012-01-24 11:00:00,22.49,22.5,22.4,22.48,129200.0,20.482,20.4911,20.4,20.4729,129200.0
2012-01-24 11:30:00,22.48,22.5,22.4,22.5,120500.0,20.4729,20.4911,20.4,20.4911,120500.0
2012-01-24 12:00:00,22.5,22.66,22.49,22.59,133100.0,20.4911,20.6368,20.482,20.573,133100.0
2012-01-24 12:30:00,22.6,22.62,22.52,22.57,99900.0,20.5821,20.6004,20.5093,20.5548,99900.0
2012-01-24 13:00:00,22.57,22.57,22.42,22.48,92900.0,20.5548,20.5548,20.4182,20.4729,92900.0
2012-01-24 13:30:00,22.48,22.5,22.4,22.49,125400.0,20.4729,20.4911,20.4,20.482,125400.0
2012-01-24 14:00:00,22.49,22.55,22.48,22.52,90100.0,20.482,20.5366,20.4729,20.5093,90100.0
2012-01-24 14:30:00,22.52,22.55,22.49,22.54,138200.0,20.5093,20.5366,20.482,20.5275,138200.0
2012-01-24 15:00:00,22.53,22.55,22.47,22.5,237800.0,20.5184,20.5366,20.4637,20.4911,237800.0
2012-01-24 15:30:00,22.51,22.56,22.47,22.51,971300.0,20.5002,20.5457,20.4637,20.5002,971300.0
2012-01-25 09:30:00,22.51,22.71,22.36,22.7,223800.0,20.5002,20.6823,20.3636,20.6732,223800.0
2012-01-25 10:00:00,22.69,22.8,22.35,22.68,481200.0,20.6641,20.7643,20.3545,20.655,481200.0
2012-01-25 10:30:00,22.69,22.88,22.56,22.88,152900.0,20.6641,20.8371,20.5457,20.8371,152900.0
2012-01-25 11:00:00,22.88,23.0,22.81,22.93,327300.0,20.8371,20.9464,20.7734,20.8827,327300.0
2012-01-25 11:30:00,22.94,23.13,22.89,22.91,405300.0,20.8918,21.0648,20.8462,20.8645,405300.0
2012-01-25 12:00:00,22.91,22.91,22.71,22.8,122600.0,20.8645,20.8645,20.6823,20.7643,122600.0
2012-01-25 12:30:00,22.81,22.95,22.7,22.88,115000.0,20.7734,20.9009,20.6732,20.8371,115000.0
2012-01-25 13:00:00,22.88,23.09,22.87,23.06,140000.0,20.8371,21.0284,20.828,21.0011,140000.0
2012-01-25 13:30:00,23.07,23.33,23.03,23.29,244900.0,21.0102,21.247,20.9737,21.2105,244900.0
2012-01-25 14:00:00,23.3,23.3,23.1,23.13,331200.0,21.2196,21.2196,21.0375,21.0648,331200.0
2012-01-25 14:30:00,23.14,23.21,23.08,23.15,141800.0,21.0739,21.1377,21.0193,21.083,141800.0
2012-01-25 15:00:00,23.14,23.23,23.1,23.19,171100.0,21.0739,21.1559,21.0375,21.1195,171100.0
2012-01-25 15:30:00,23.19,23.29,23.18,23.21,320500.0,21.1195,21.2105,21.1104,21.1377,320500.0
2012-01-26 09:30:00,23.4,23.44,23.0,23.29,345200.0,21.3107,21.3471,20.9464,21.2105,345200.0
2012-01-26 10:00:00,23.28,23.28,22.63,22.63,416800.0,21.2014,21.2014,20.6095,20.6095,416800.0
2012-01-26 10:30:00,22.63,22.7,22.38,22.44,339100.0,20.6095,20.6732,20.3818,20.4364,339100.0
2012-01-26 11:00:00,22.44,22.67,22.44,22.59,253000.0,20.4364,20.6459,20.4364,20.573,253000.0
2012-01-26 11:30:00,22.58,22.6,22.45,22.5,213500.0,20.5639,20.5821,20.4455,20.4911,213500.0
2012-01-26 12:00:00,22.51,22.54,22.43,22.43,155300.0,20.5002,20.5275,20.4273,20.4273,155300.0
2012-01-26 12:30:00,22.43,22.48,22.42,22.48,116600.0,20.4273,20.4729,20.4182,20.4729,116600.0
2012-01-26 13:00:00,22.47,22.5,22.42,22.42,135000.0,20.4637,20.4911,20.4182,20.4182,135000.0
2012-01-26 13:30:00,22.42,22.43,22.24,22.33,217200.0,20.4182,20.4273,20.2543,20.3362,217200.0
2012-01-26 14:00:00,22.34,22.35,22.17,22.24,283100.0,20.3454,20.3545,20.1905,20.2543,283100.0
2012-01-26 14:30:00,22.24,22.29,22.2,22.25,338700.0,20.2543,20.2998,20.2179,20.2634,338700.0
2012-01-26 15:00:00,22.24,22.27,22.06,22.08,426000.0,20.2543,20.2816,20.0904,20.1086,426000.0
2012-01-26 15:30:00,22.08,22.13,22.05,22.05,993500.0,20.1086,20.1541,20.0812,20.0812,993500.0
2012-01-27 09:30:00,22.07,22.34,21.9,22.13,624300.0,20.0995,20.3454,19.9446,20.1541,624300.0
2012-01-27 10:00:00,22.14,22.28,21.84,22.27,471700.0,20.1632,20.2907,19.89,20.2816,471700.0
2012-01-27 10:30:00,22.26,22.29,22.06,22.26,252600.0,20.2725,20.2998,20.0904,20.2725,252600.0
2012-01-27 11:00:00,22.27,22.32,22.22,22.31,154600.0,20.2816,20.3271,20.2361,20.318,154600.0
2012-01-27 11:30:00,22.31,22.33,22.14,22.24,163100.0,20.318,20.3362,20.1632,20.2543,163100.0
2012-01-27 12:00:00,22.24,22.33,22.12,22.24,123600.0,20.2543,20.3362,20.145,20.2543,123600.0
2012-01-27 12:30:00,22.25,22.3,22.18,22.26,354400.0,20.2634,20.3089,20.1996,20.2725,354400.0
2012-01-27 13:00:00,22.26,22.35,22.23,22.33,163400.0,20.2725,20.3545,20.2452,20.3362,163400.0
2012-01-27 13:30:00,22.33,22.48,22.29,22.48,145100.0,20.3362,20.4729,20.2998,20.4729,145100.0
2012-01-27 14:00:00,22.48,22.52,22.42,22.46,175800.0,20.4729,20.5093,20.4182,20.4546,175800.0
2012-01-27 14:30:00,22.46,22.47,22.43,22.45,180900.0,20.4546,20.4637,20.4273,20.4455,180900.0
2012-01-27 15:00:00,22.46,22.64,22.45,22.59,243700.0,20.4546,20.6186,20.4455,20.573,243700.0
2012-01-27 15:30:00,22.6,22.6,22.47,22.47,479200.0,20.5821,20.5821,20.4637,20.4637,479200.0
2012-01-30 09:30:00,22.16,22.31,22.05,22.21,234900.0,20.1814,20.318,20.0812,20.227,234900.0
2012-01-30 10:00:00,22.21,22.21,22.0,22.0,337800.0,20.227,20.227,20.0357,20.0357,337800.0
2012-01-30 10:30:00,21.99,22.18,21.98,22.12,140300.0,20.0266,20.1996,20.0175,20.145,140300.0
2012-01-30 11:00:00,22.12,22.23,22.09,22.15,114600.0,20.145,20.2452,20.1177,20.1723,114600.0
2012-01-30 11:30:00,22.15,22.2,22.09,22.15,106200.0,20.1723,20.2179,20.1177,20.1723,106200.0
2012-01-30 12:00:00,22.15,22.16,22.05,22.1,89900.0,20.1723,20.1814,20.0812,20.1268,89900.0
2012-01-30 12:30:00,22.1,22.11,21.99,22.02,82500.0,20.1268,20.1359,20.0266,20.0539,82500.0
2012-01-30 13:00:00,22.02,22.1,21.99,22.03,102900.0,20.0539,20.1268,20.0266,20.063,102900.0
2012-01-30 13:30:00,22.03,22.24,22.03,22.17,157700.0,20.063,20.2543,20.063,20.1905,157700.0
2012-01-30 14:00:00,22.17,22.26,22.13,22.21,112800.0,20.1905,20.2725,20.1541,20.227,112800.0
2012-01-30 14:30:00,22.21,22.26,22.15,22.22,131500.0,20.227,20.2725,20.1723,20.2361,131500.0
2012-01-30 15:00:00,22.21,22.21,22.13,22.19,120400.0,20.227,20.227,20.1541,20.2087,120400.0
2012-01-30 15:30:00,22.19,22.22,22.12,22.16,367000.0,20.2087,20.2361,20.145,20.1814,367000.0
2012-01-31 09:30:00,22.31,22.48,22.02,22.09,240500.0,20.318,20.4729,20.0539,20.1177,240500.0
2012-01-31 10:00:00,22.08,22.08,21.87,21.97,297800.0,20.1086,20.1086,19.9173,20.0084,297800.0
2012-01-31 10:30:00,21.96,21.97,21.69,21.71,180200.0,19.9993,20.0084,19.7534,19.7716,180200.0
2012-01-31 11:00:00,21.72,21.95,21.71,21.82,298300.0,19.7807,19.9902,19.7716,19.8718,298300.0
2012-01-31 11:30:00,21.81,21.95,21.79,21.9,132100.0,19.8627,19.9902,19.8445,19.9446,132100.0
2012-01-31 12:00:00,21.89,21.96,21.83,21.9,72500.0,19.9355,19.9993,19.8809,19.9446,72500.0
2012-01-31 12:30:00,21.91,21.96,21.91,21.94,253000.0,19.9537,19.9993,19.9537,19.9811,253000.0
2012-01-31 13:00:00,21.95,22.0,21.93,21.97,148400.0,19.9902,20.0357,19.972,20.0084,148400.0
2012-01-31 13:30:00,21.97,21.97,21.79,21.8,124500.0,20.0084,20.0084,19.8445,19.8536,124500.0
2012-01-31 14:00:00,21.8,21.92,21.77,21.88,119600.0,19.8536,19.9629,19.8262,19.9264,119600.0
2012-01-31 14:30:00,21.88,21.94,21.82,21.93,71400.0,19.9264,19.9811,19.8718,19.972,71400.0
2012-01-31 15:00:00,21.93,21.99,21.82,21.83,277400.0,19.972,20.0266,19.8718,19.8809,277400.0
2012-01-31 15:30:00,21.82,21.89,21.78,21.8,483600.0,19.8718,19.9355,19.8354,19.8536,483600.0
2012-02-01 09:30:00,22.07,22.19,21.83,21.86,293000.0,20.0995,20.2087,19.8809,19.9082,293000.0
2012-02-01 10:00:00,21.89,22.23,21.87,22.19,327000.0,19.9355,20.2452,19.9173,20.2087,327000.0
2012-02-01 10:30:00,22.19,22.38,22.15,22.36,256400.0,20.2087,20.3818,20.1723,20.3636,256400.0
2012-02-01 11:00:00,22.36,22.37,22.27,22.29,176400.0,20.3636,20.3727,20.2816,20.2998,176400.0
2012-02-01 11:30:00,22.28,22.3,22.18,22.21,119700.0,20.2907,20.3089,20.1996,20.227,119700.0
2012-02-01 12:00:00,22.21,22.27,22.13,22.18,162000.0,20.227,20.2816,20.1541,20.1996,162000.0
2012-02-01 12:30:00,22.18,22.23,22.14,22.21,43500.0,20.1996,20.2452,20.1632,20.227,43500.0
2012-02-01 13:00:00,22.23,22.34,22.22,22.29,133500.0,20.2452,20.3454,20.2361,20.2998,133500.0
2012-02-01 13:30:00,22.29,22.38,22.26,22.28,116100.0,20.2998,20.3818,20.2725,20.2907,116100.0
2012-02-01 14:00:00,22.29,22.42,22.29,22.41,132800.0,20.2998,20.4182,20.2998,20.4091,132800.0
2012-02-01 14:30:00,22.4,22.45,22.37,22.44,165200.0,20.4,20.4455,20.3727,20.4364,165200.0
2012-02-01 15:00:00,22.43,22.52,22.41,22.42,276000.0,20.4273,20.5093,20.4091,20.4182,276000.0
2012-02-01 15:30:00,22.42,22.52,22.4,22.46,464600.0,20.4182,20.5093,20.4,20.4546,464600.0
2012-02-02 09:30:00,22.49,22.67,22.46,22.64,213800.0,20.482,20.6459,20.4546,20.6186,213800.0
2012-02-02 10:00:00,22.64,22.77,22.63,22.66,148200.0,20.6186,20.737,20.6095,20.6368,148200.0
2012-02-02 10:30:00,22.66,22.74,22.65,22.67,277600.0,20.6368,20.7096,20.6277,20.6459,277600.0
2012-02-02 11:00:00,22.67,22.74,22.56,22.56,170800.0,20.6459,20.7096,20.5457,20.5457,170800.0
2012-02-02 11:30:00,22.55,22.58,22.48,22.53,76000.0,20.5366,20.5639,20.4729,20.5184,76000.0
2012-02-02 12:00:00,22.52,22.57,22.45,22.49,87600.0,20.5093,20.5548,20.4455,20.482,87600.0
2012-02-02 12:30:00,22.49,22.5,22.36,22.44,73500.0,20.482,20.4911,20.3636,20.4364,73500.0
2012-02-02 13:00:00,22.43,22.44,22.31,22.32,91100.0,20.4273,20.4364,20.318,20.3271,91100.0
2012-02-02 13:30:00,22.31,22.48,22.31,22.47,66400.0,20.318,20.4729,20.318,20.4637,66400.0
2012-02-02 14:00:00,22.47,22.52,22.43,22.49,95800.0,20.4637,20.5093,20.4273,20.482,95800.0
2012-02-02 14:30:00,22.5,22.56,22.45,22.56,139500.0,20.4911,20.5457,20.4455,20.5457,139500.0
2012-02-02 15:00:00,22.55,22.59,22.49,22.49,92700.0,20.5366,20.573,20.482,20.482,92700.0
2012-02-02 15:30:00,22.49,22.53,22.43,22.52,293300.0,20.482,20.5184,20.4273,20.5093,293300.0
2012-02-03 09:30:00,22.96,23.15,22.91,23.14,389600.0,20.91,21.083,20.8645,21.0739,389600.0
2012-02-03 10:00:00,23.15,23.49,23.14,23.44,361100.0,21.083,21.3927,21.0739,21.3471,361100.0
2012-02-03 10:30:00,23.44,23.49,23.29,23.33,287100.0,21.3471,21.3927,21.2105,21.247,287100.0
2012-02-03 11:00:00,23.33,23.39,23.24,23.3,232000.0,21.247,21.3016,21.165,21.2196,232000.0
2012-02-03 11:30:00,23.3,23.31,23.24,23.26,168500.0,21.2196,21.2287,21.165,21.1832,168500.0
2012-02-03 12:00:00,23.27,23.39,23.22,23.38,228100.0,21.1923,21.3016,21.1468,21.2925,228100.0
2012-02-03 12:30:00,23.38,23.46,23.34,23.41,171000.0,21.2925,21.3654,21.2561,21.3198,171000.0
2012-02-03 13:00:00,23.41,23.59,23.4,23.55,295100.0,21.3198,21.4837,21.3107,21.4473,295100.0
2012-02-03 13:30:00,23.55,23.68,23.5,23.67,210400.0,21.4473,21.5657,21.4018,21.5566,210400.0
2012-02-03 14:00:00,23.68,23.72,23.56,23.7,267200.0,21.5657,21.6021,21.4564,21.5839,267200.0
2012-02-03 14:30:00,23.69,23.9,23.67,23.89,417300.0,21.5748,21.7661,21.5566,21.757,417300.0
2012-02-03 15:00:00,23.89,23.96,23.85,23.94,546000.0,21.757,21.8207,21.7205,21.8025,546000.0
2012-02-03 15:30:00,23.94,23.95,23.82,23.84,911400.0,21.8025,21.8116,21.6932,21.7114,911400.0
2012-02-06 09:30:00,23.44,23.79,23.38,23.66,497900.0,21.3471,21.6659,21.2925,21.5475,497900.0
2012-02-06 10:00:00,23.65,23.78,23.38,23.4,282600.0,21.5384,21.6568,21.2925,21.3107,282600.0
2012-02-06 10:30:00,23.4,23.42,23.26,23.35,155200.0,21.3107,21.3289,21.1832,21.2652,155200.0
2012-02-06 11:00:00,23.35,23.4,23.25,23.3,142800.0,21.2652,21.3107,21.1741,21.2196,142800.0
2012-02-06 11:30:00,23.31,23.32,23.19,23.3,128300.0,21.2287,21.2379,21.1195,21.2196,128300.0
2012-02-06 12:00:00,23.31,23.35,23.21,23.21,73000.0,21.2287,21.2652,21.1377,21.1377,73000.0
2012-02-06 12:30:00,23.23,23.35,23.2,23.35,52900.0,21.1559,21.2652,21.1286,21.2652,52900.0
2012-02-06 13:00:00,23.34,23.42,23.32,23.35,154300.0,21.2561,21.3289,21.2379,21.2652,154300.0
2012-02-06 13:30:00,23.35,23.4,23.22,23.25,91600.0,21.2652,21.3107,21.1468,21.1741,91600.0
2012-02-06 14:00:00,23.25,23.32,23.24,23.25,70100.0,21.1741,21.2379,21.165,21.1741,70100.0
2012-02-06 14:30:00,23.26,23.35,23.25,23.3,87600.0,21.1832,21.2652,21.1741,21.2196,87600.0
2012-02-06 15:00:00,23.3,23.36,23.3,23.31,146700.0,21.2196,21.2743,21.2196,21.2287,146700.0
2012-02-06 15:30:00,23.31,23.37,23.26,23.26,425200.0,21.2287,21.2834,21.1832,21.1832,425200.0
2012-02-07 09:30:00,23.18,23.45,23.18,23.36,241700.0,21.1104,21.3562,21.1104,21.2743,241700.0
2012-02-07 10:00:00,23.35,23.37,23.08,23.22,144200.0,21.2652,21.2834,21.0193,21.1468,144200.0
2012-02-07 10:30:00,23.22,23.55,23.21,23.55,179700.0,21.1468,21.4473,21.1377,21.4473,179700.0
2012-02-07 11:00:00,23.55,23.67,23.51,23.55,135200.0,21.4473,21.5566,21.4109,21.4473,135200.0
2012-02-07 11:30:00,23.55,23.57,23.31,23.34,250000.0,21.4473,21.4655,21.2287,21.2561,250000.0
2012-02-07 12:00:00,23.34,23.37,23.28,23.29,80000.0,21.2561,21.2834,21.2014,21.2105,80000.0
2012-02-07 12:30:00,23.29,23.38,23.27,23.38,80800.0,21.2105,21.2925,21.1923,21.2925,80800.0
2012-02-07 13:00:00,23.38,23.39,23.26,23.26,83700.0,21.2925,21.3016,21.1832,21.1832,83700.0
2012-02-07 13:30:00,23.27,23.3,23.23,23.29,101500.0,21.1923,21.2196,21.1559,21.2105,101500.0
2012-02-07 14:00:00,23.3,23.36,23.24,23.26,96000.0,21.2196,21.2743,21.165,21.1832,96000.0
2012-02-07 14:30:00,23.26,23.29,23.19,23.21,122100.0,21.1832,21.2105,21.1195,21.1377,122100.0
2012-02-07 15:00:00,23.21,23.3,23.21,23.28,157800.0,21.1377,21.2196,21.1377,21.2014,157800.0
2012-02-07 15:30:00,23.27,23.3,23.15,23.21,341100.0,21.1923,21.2196,21.083,21.1377,341100.0
2012-02-08 09:30:00,23.21,23.4,22.94,23.35,248600.0,21.1377,21.3107,20.8918,21.2652,248600.0
2012-02-08 10:00:00,23.34,23.45,23.3,23.34,152900.0,21.2561,21.3562,21.2196,21.2561,152900.0
2012-02-08 10:30:00,23.34,23.39,23.26,23.31,205700.0,21.2561,21.3016,21.1832,21.2287,205700.0
2012-02-08 11:00:00,23.31,23.34,23.1,23.11,176200.0,21.2287,21.2561,21.0375,21.0466,176200.0
2012-02-08 11:30:00,23.12,23.14,23.0,23.05,104200.0,21.0557,21.0739,20.9464,20.992,104200.0
2012-02-08 12:00:00,23.06,23.15,23.05,23.15,168200.0,21.0011,21.083,20.992,21.083,168200.0
2012-02-08 12:30:00,23.15,23.25,23.14,23.25,79200.0,21.083,21.1741,21.0739,21.1741,79200.0
2012-02-08 13:00:00,23.25,23.25,23.12,23.25,135800.0,21.1741,21.1741,21.0557,21.1741,135800.0
2012-02-08 13:30:00,23.25,23.27,23.2,23.21,116800.0,21.1741,21.1923,21.1286,21.1377,116800.0
2012-02-08 14:00:00,23.21,23.26,23.2,23.24,130800.0,21.1377,21.1832,21.1286,21.165,130800.0
2012-02-08 14:30:00,23.25,23.35,23.24,23.29,167600.0,21.1741,21.2652,21.165,21.2105,167600.0
2012-02-08 15:00:00,23.28,23.33,23.24,23.31,130700.0,21.2014,21.247,21.165,21.2287,130700.0
2012-02-08 15:30:00,23.31,23.37,23.27,23.35,312000.0,21.2287,21.2834,21.1923,21.2652,312000.0
2012-02-09 09:30:00,23.47,23.7,23.3,23.66,519200.0,21.3745,21.5839,21.2196,21.5475,519200.0
2012-02-09 10:00:00,23.66,23.77,23.43,23.52,442600.0,21.5475,21.6477,21.338,21.42,442600.0
2012-02-09 10:30:00,23.52,23.65,23.39,23.63,231100.0,21.42,21.5384,21.3016,21.5202,231100.0
2012-02-09 11:00:00,23.63,23.65,23.44,23.57,154400.0,21.5202,21.5384,21.3471,21.4655,154400.0
2012-02-09 11:30:00,23.56,23.78,23.51,23.73,270000.0,21.4564,21.6568,21.4109,21.6112,270000.0
2012-02-09 12:00:00,23.73,23.81,23.63,23.69,226100.0,21.6112,21.6841,21.5202,21.5748,226100.0
2012-02-09 12:30:00,23.68,23.8,23.68,23.8,232200.0,21.5657,21.675,21.5657,21.675,232200.0
2012-02-09 13:00:00,23.8,23.82,23.63,23.77,171100.0,21.675,21.6932,21.5202,21.6477,171100.0
2012-02-09 13:30:00,23.77,23.87,23.74,23.77,238900.0,21.6477,21.7387,21.6204,21.6477,238900.0
2012-02-09 14:00:00,23.77,23.77,23.64,23.68,216300.0,21.6477,21.6477,21.5293,21.5657,216300.0
2012-02-09 14:30:00,23.69,23.74,23.64,23.69,271700.0,21.5748,21.6204,21.5293,21.5748,271700.0
2012-02-09 15:00:00,23.7,23.81,23.68,23.68,194200.0,21.5839,21.6841,21.5657,21.5657,194200.0
2012-02-09 15:30:00,23.68,23.73,23.63,23.69,403900.0,21.5657,21.6112,21.5202,21.5748,403900.0
2012-02-10 09:30:00,23.45,23.57,23.2,23.38,278800.0,21.3562,21.4655,21.1286,21.2925,278800.0
2012-02-10 10:00:00,23.37,23.39,23.24,23.37,242800.0,21.2834,21.3016,21.165,21.2834,242800.0
2012-02-10 10:30:00,23.38,23.46,23.31,23.46,175100.0,21.2925,21.3654,21.2287,21.3654,175100.0
2012-02-10 11:00:00,23.47,23.53,23.36,23.36,86400.0,21.3745,21.4291,21.2743,21.2743,86400.0
2012-02-10 11:30:00,23.35,23.49,23.33,23.44,126800.0,21.2652,21.3927,21.247,21.3471,126800.0
2012-02-10 12:00:00,23.44,23.46,23.33,23.41,162500.0,21.3471,21.3654,21.247,21.3198,162500.0
2012-02-10 12:30:00,23.41,23.5,23.39,23.49,101100.0,21.3198,21.4018,21.3016,21.3927,101100.0
2012-02-10 13:00:00,23.49,23.49,23.37,23.37,207900.0,21.3927,21.3927,21.2834,21.2834,207900.0
2012-02-10 13:30:00,23.37,23.39,23.28,23.3,133400.0,21.2834,21.3016,21.2014,21.2196,133400.0
2012-02-10 14:00:00,23.31,23.39,23.28,23.35,305300.0,21.2287,21.3016,21.2014,21.2652,305300.0
2012-02-10 14:30:00,23.35,23.37,23.23,23.24,103000.0,21.2652,21.2834,21.1559,21.165,103000.0
2012-02-10 15:00:00,23.23,23.29,23.16,23.29,148000.0,21.1559,21.2105,21.0921,21.2105,148000.0
2012-02-10 15:30:00,23.28,23.33,23.25,23.3,319600.0,21.2014,21.247,21.1741,21.2196,319600.0
2012-02-13 09:30:00,23.48,23.72,23.35,23.54,206800.0,21.3836,21.6021,21.2652,21.4382,206800.0
2012-02-13 10:00:00,23.54,23.8,23.48,23.66,400600.0,21.4382,21.675,21.3836,21.5475,400600.0
2012-02-13 10:30:00,23.67,23.68,23.4,23.54,193200.0,21.5566,21.5657,21.3107,21.4382,193200.0
2012-02-13 11:00:00,23.54,23.62,23.52,23.58,78000.0,21.4382,21.5111,21.42,21.4746,78000.0
2012-02-13 11:30:00,23.58,23.67,23.55,23.62,52300.0,21.4746,21.5566,21.4473,21.5111,52300.0
2012-02-13 12:00:00,23.62,23.68,23.61,23.67,79600.0,21.5111,21.5657,21.502,21.5566,79600.0
2012-02-13 12:30:00,23.66,23.68,23.61,23.66,130100.0,21.5475,21.5657,21.502,21.5475,130100.0
2012-02-13 13:00:00,23.67,23.8,23.65,23.74,106500.0,21.5566,21.675,21.5384,21.6204,106500.0
2012-02-13 13:30:00,23.74,23.9,23.74,23.88,207300.0,21.6204,21.7661,21.6204,21.7479,207300.0
2012-02-13 14:00:00,23.87,23.95,23.86,23.95,155900.0,21.7387,21.8116,21.7296,21.8116,155900.0
2012-02-13 14:30:00,23.95,24.0,23.93,23.99,202900.0,21.8116,21.8571,21.7934,21.848,202900.0
2012-02-13 15:00:00,23.98,23.99,23.87,23.94,192900.0,21.8389,21.848,21.7387,21.8025,192900.0
2012-02-13 15:30:00,23.94,23.99,23.89,23.96,340700.0,21.8025,21.848,21.757,21.8207,340700.0
2012-02-14 09:30:00,23.81,23.9,23.41,23.83,341700.0,21.6841,21.7661,21.3198,21.7023,341700.0
2012-02-14 10:00:00,23.84,23.84,23.51,23.78,200100.0,21.7114,21.7114,21.4109,21.6568,200100.0
2012-02-14 10:30:00,23.77,23.8,23.64,23.69,131700.0,21.6477,21.675,21.5293,21.5748,131700.0
2012-02-14 11:00:00,23.69,23.93,23.69,23.93,166000.0,21.5748,21.7934,21.5748,21.7934,166000.0
2012-02-14 11:30:00,23.93,24.07,23.8,23.84,195600.0,21.7934,21.9209,21.675,21.7114,195600.0
2012-02-14 12:00:00,23.83,23.85,23.69,23.69,69300.0,21.7023,21.7205,21.5748,21.5748,69300.0
2012-02-14 12:30:00,23.69,23.77,23.65,23.69,150400.0,21.5748,21.6477,21.5384,21.5748,150400.0
2012-02-14 13:00:00,23.69,23.7,23.58,23.58,310800.0,21.5748,21.5839,21.4746,21.4746,310800.0
2012-02-14 13:30:00,23.58,23.65,23.54,23.58,83000.0,21.4746,21.5384,21.4382,21.4746,83000.0
2012-02-14 14:00:00,23.59,23.61,23.5,23.5,85600.0,21.4837,21.502,21.4018,21.4018,85600.0
2012-02-14 14:30:00,23.5,23.54,23.45,23.52,114100.0,21.4018,21.4382,21.3562,21.42,114100.0
2012-02-14 15:00:00,23.52,23.57,23.5,23.51,116900.0,21.42,21.4655,21.4018,21.4109,116900.0
2012-02-14 15:30:00,23.51,23.74,23.5,23.71,343700.0,21.4109,21.6204,21.4018,21.593,343700.0
2012-02-15 09:30:00,23.89,23.92,23.5,23.8,302100.0,21.757,21.7843,21.4018,21.675,302100.0
2012-02-15 10:00:00,23.8,24.0,23.71,23.84,328100.0,21.675,21.8571,21.593,21.7114,328100.0
2012-02-15 10:30:00,23.85,24.06,23.84,23.98,323900.0,21.7205,21.9118,21.7114,21.8389,323900.0
2012-02-15 11:00:00,23.98,24.06,23.93,24.05,132600.0,21.8389,21.9118,21.7934,21.9027,132600.0
2012-02-15 11:30:00,24.05,24.12,24.0,24.05,150600.0,21.9027,21.9664,21.8571,21.9027,150600.0
2012-02-15 12:00:00,24.05,24.07,23.95,23.96,97100.0,21.9027,21.9209,21.8116,21.8207,97100.0
2012-02-15 12:30:00,23.97,23.99,23.8,23.8,238000.0,21.8298,21.848,21.675,21.675,238000.0
2012-02-15 13:00:00,23.81,23.88,23.7,23.86,221600.0,21.6841,21.7479,21.5839,21.7296,221600.0
2012-02-15 13:30:00,23.85,23.89,23.71,23.77,158000.0,21.7205,21.757,21.593,21.6477,158000.0
2012-02-15 14:00:00,23.77,23.8,23.6,23.72,181300.0,21.6477,21.675,21.4929,21.6021,181300.0
2012-02-15 14:30:00,23.73,23.73,23.51,23.53,214100.0,21.6112,21.6112,21.4109,21.4291,214100.0
2012-02-15 15:00:00,23.53,23.58,23.46,23.5,276100.0,21.4291,21.4746,21.3654,21.4018,276100.0
2012-02-15 15:30:00,23.5,23.64,23.49,23.55,315800.0,21.4018,21.5293,21.3927,21.4473,315800.0
2012-02-16 09:30:00,23.53,23.67,23.35,23.62,177700.0,21.4291,21.5566,21.2652,21.5111,177700.0
2012-02-16 10:00:00,23.62,23.68,23.52,23.58,169600.0,21.5111,21.5657,21.42,21.4746,169600.0
2012-02-16 10:30:00,23.57,23.66,23.5,23.52,126200.0,21.4655,21.5475,21.4018,21.42,126200.0
2012-02-16 11:00:00,23.52,23.58,23.46,23.56,118800.0,21.42,21.4746,21.3654,21.4564,118800.0
2012-02-16 11:30:00,23.56,23.69,23.49,23.52,129900.0,21.4564,21.5748,21.3927,21.42,129900.0
2012-02-16 12:00:00,23.53,23.6,23.41,23.43,110800.0,21.4291,21.4929,21.3198,21.338,110800.0
2012-02-16 12:30:00,23.42,23.45,23.28,23.29,128900.0,21.3289,21.3562,21.2014,21.2105,128900.0
2012-02-16 13:00:00,23.3,23.36,23.23,23.31,130000.0,21.2196,21.2743,21.1559,21.2287,130000.0
2012-02-16 13:30:00,23.32,23.49,23.31,23.49,158800.0,21.2379,21.3927,21.2287,21.3927,158800.0
2012-02-16 14:00:00,23.49,23.5,23.4,23.45,67900.0,21.3927,21.4018,21.3107,21.3562,67900.0
2012-02-16 14:30:00,23.44,23.46,23.38,23.42,64000.0,21.3471,21.3654,21.2925,21.3289,64000.0
2012-02-16 15:00:00,23.42,23.46,23.36,23.46,159000.0,21.3289,21.3654,21.2743,21.3654,159000.0
2012-02-16 15:30:00,23.46,23.51,23.44,23.48,328400.0,21.3654,21.4109,21.3471,21.3836,328400.0
2012-02-17 09:30:00,23.52,23.74,23.51,23.74,303200.0,21.42,21.6204,21.4109,21.6204,303200.0
2012-02-17 10:00:00,23.74,23.74,23.62,23.69,179600.0,21.6204,21.6204,21.5111,21.5748,179600.0
2012-02-17 10:30:00,23.68,23.68,23.59,23.61,95800.0,21.5657,21.5657,21.4837,21.502,95800.0
2012-02-17 11:00:00,23.61,23.65,23.56,23.59,161500.0,21.502,21.5384,21.4564,21.4837,161500.0
2012-02-17 11:30:00,23.6,23.74,23.58,23.74,206600.0,21.4929,21.6204,21.4746,21.6204,206600.0
2012-02-17 12:00:00,23.73,23.83,23.71,23.81,174000.0,21.6112,21.7023,21.593,21.6841,174000.0
2012-02-17 12:30:00,23.81,23.83,23.78,23.79,38200.0,21.6841,21.7023,21.6568,21.6659,38200.0
2012-02-17 13:00:00,23.78,23.8,23.74,23.78,102900.0,21.6568,21.675,21.6204,21.6568,102900.0
2012-02-17 13:30:00,23.77,23.87,23.77,23.87,160200.0,21.6477,21.7387,21.6477,21.7387,160200.0
2012-02-17 14:00:00,23.86,23.94,23.85,23.92,135400.0,21.7296,21.8025,21.7205,21.7843,135400.0
2012-02-17 14:30:00,23.92,23.96,23.89,23.94,142900.0,21.7843,21.8207,21.757,21.8025,142900.0
2012-02-17 15:00:00,23.94,23.95,23.9,23.93,195500.0,21.8025,21.8116,21.7661,21.7934,195500.0
2012-02-17 15:30:00,23.93,24.02,23.92,23.94,935100.0,21.7934,21.8754,21.7843,21.8025,935100.0
2012-02-21 09:30:00,23.95,24.21,23.85,23.95,347300.0,21.8116,22.0484,21.7205,21.8116,347300.0
2012-02-21 10:00:00,23.97,24.03,23.86,24.01,190900.0,21.8298,21.8845,21.7296,21.8662,190900.0
2012-02-21 10:30:00,24.01,24.22,23.95,24.08,248300.0,21.8662,22.0575,21.8116,21.93,248300.0
2012-02-21 11:00:00,24.08,24.15,24.01,24.1,104400.0,21.93,21.9937,21.8662,21.9482,104400.0
2012-02-21 11:30:00,24.09,24.09,23.87,23.98,107300.0,21.9391,21.9391,21.7387,21.8389,107300.0
2012-02-21 12:00:00,23.97,24.12,23.97,24.11,141700.0,21.8298,21.9664,21.8298,21.9573,141700.0
2012-02-21 12:30:00,24.1,24.11,23.83,23.84,127300.0,21.9482,21.9573,21.7023,21.7114,127300.0
2012-02-21 13:00:00,23.82,23.88,23.75,23.77,127700.0,21.6932,21.7479,21.6295,21.6477,127700.0
2012-02-21 13:30:00,23.76,23.79,23.61,23.66,210300.0,21.6386,21.6659,21.502,21.5475,210300.0
2012-02-21 14:00:00,23.66,23.72,23.56,23.61,189700.0,21.5475,21.6021,21.4564,21.502,189700.0
2012-02-21 14:30:00,23.6,23.6,23.46,23.53,279700.0,21.4929,21.4929,21.3654,21.4291,279700.0
2012-02-21 15:00:00,23.53,23.62,23.43,23.49,296500.0,21.4291,21.5111,21.338,21.3927,296500.0
2012-02-21 15:30:00,23.5,23.73,23.4,23.73,979600.0,21.4018,21.6112,21.3107,21.6112,979600.0
2012-02-22 09:30:00,22.91,23.74,22.88,23.08,852000.0,20.8645,21.6204,20.8371,21.0193,852000.0
2012-02-22 10:00:00,23.08,23.09,22.64,22.81,926400.0,21.0193,21.0284,20.6186,20.7734,926400.0
2012-02-22 10:30:00,22.81,22.81,22.65,22.68,383800.0,20.7734,20.7734,20.6277,20.655,383800.0
2012-02-22 11:00:00,22.68,22.71,22.53,22.65,389800.0,20.655,20.6823,20.5184,20.6277,389800.0
2012-02-22 11:30:00,22.65,22.65,22.43,22.6,365600.0,20.6277,20.6277,20.4273,20.5821,365600.0
2012-02-22 12:00:00,22.59,22.59,22.35,22.44,312500.0,20.573,20.573,20.3545,20.4364,312500.0
2012-02-22 12:30:00,22.44,22.57,22.35,22.56,675100.0,20.4364,20.5548,20.3545,20.5457,675100.0
2012-02-22 13:00:00,22.56,23.05,22.55,22.88,876600.0,20.5457,20.992,20.5366,20.8371,876600.0
2012-02-22 13:30:00,22.88,23.02,22.88,22.94,392100.0,20.8371,20.9646,20.8371,20.8918,392100.0
2012-02-22 14:00:00,22.94,23.12,22.86,23.0,504000.0,20.8918,21.0557,20.8189,20.9464,504000.0
2012-02-22 14:30:00,23.0,23.03,22.64,22.64,630900.0,20.9464,20.9737,20.6186,20.6186,630900.0
2012-02-22 15:00:00,22.64,22.72,22.55,22.58,346400.0,20.6186,20.6914,20.5366,20.5639,346400.0
2012-02-22 15:30:00,22.57,22.58,22.36,22.52,940600.0,20.5548,20.5639,20.3636,20.5093,940600.0
2012-02-23 09:30:00,22.45,22.75,22.42,22.58,511800.0,20.4455,20.7187,20.4182,20.5639,511800.0
2012-02-23 10:00:00,22.59,22.9,22.58,22.89,429400.0,20.573,20.8554,20.5639,20.8462,429400.0
2012-02-23 10:30:00,22.89,22.97,22.85,22.97,337500.0,20.8462,20.9191,20.8098,20.9191,337500.0
2012-02-23 11:00:00,22.98,23.18,22.97,23.07,388800.0,20.9282,21.1104,20.9191,21.0102,388800.0
2012-02-23 11:30:00,23.08,23.1,22.95,22.96,115900.0,21.0193,21.0375,20.9009,20.91,115900.0
2012-02-23 12:00:00,22.96,23.0,22.94,22.98,84300.0,20.91,20.9464,20.8918,20.9282,84300.0
2012-02-23 12:30:00,22.99,23.0,22.8,22.82,124200.0,20.9373,20.9464,20.7643,20.7825,124200.0
2012-02-23 13:00:00,22.82,22.86,22.73,22.82,90000.0,20.7825,20.8189,20.7005,20.7825,90000.0
2012-02-23 13:30:00,22.81,22.86,22.74,22.82,110900.0,20.7734,20.8189,20.7096,20.7825,110900.0
2012-02-23 14:00:00,22.82,22.86,22.75,22.86,124900.0,20.7825,20.8189,20.7187,20.8189,124900.0
2012-02-23 14:30:00,22.87,22.91,22.83,22.83,109100.0,20.828,20.8645,20.7916,20.7916,109100.0
2012-02-23 15:00:00,22.83,22.88,22.79,22.83,163900.0,20.7916,20.8371,20.7552,20.7916,163900.0
2012-02-23 15:30:00,22.83,22.88,22.76,22.82,504800.0,20.7916,20.8371,20.7279,20.7825,504800.0
2012-02-24 09:30:00,22.82,23.07,22.72,23.02,210700.0,20.7825,21.0102,20.6914,20.9646,210700.0
2012-02-24 10:00:00,23.02,23.1,22.51,22.53,441700.0,20.9646,21.0375,20.5002,20.5184,441700.0
2012-02-24 10:30:00,22.54,22.85,22.54,22.83,269300.0,20.5275,20.8098,20.5275,20.7916,269300.0
2012-02-24 11:00:00,22.83,22.96,22.82,22.94,175300.0,20.7916,20.91,20.7825,20.8918,175300.0
2012-02-24 11:30:00,22.94,23.03,22.94,23.02,246200.0,20.8918,20.9737,20.8918,20.9646,246200.0
2012-02-24 12:00:00,23.02,23.04,22.99,23.01,190100.0,20.9646,20.9829,20.9373,20.9555,190100.0
2012-02-24 12:30:00,23.02,23.02,22.91,22.97,86600.0,20.9646,20.9646,20.8645,20.9191,86600.0
2012-02-24 13:00:00,22.96,23.0,22.91,22.91,86000.0,20.91,20.9464,20.8645,20.8645,86000.0
2012-02-24 13:30:00,22.92,22.92,22.76,22.84,125300.0,20.8736,20.8736,20.7279,20.8007,125300.0
2012-02-24 14:00:00,22.84,22.86,22.75,22.75,104200.0,20.8007,20.8189,20.7187,20.7187,104200.0
2012-02-24 14:30:00,22.75,22.75,22.69,22.71,137600.0,20.7187,20.7187,20.6641,20.6823,137600.0
2012-02-24 15:00:00,22.71,22.73,22.65,22.65,187500.0,20.6823,20.7005,20.6277,20.6277,187500.0
2012-02-24 15:30:00,22.65,22.67,22.61,22.62,283500.0,20.6277,20.6459,20.5912,20.6004,283500.0
2012-02-27 09:30:00,22.39,22.81,22.33,22.77,268100.0,20.3909,20.7734,20.3362,20.737,268100.0
2012-02-27 10:00:00,22.79,22.93,22.77,22.79,341900.0,20.7552,20.8827,20.737,20.7552,341900.0
2012-02-27 10:30:00,22.8,23.07,22.79,22.94,153600.0,20.7643,21.0102,20.7552,20.8918,153600.0
2012-02-27 11:00:00,22.94,23.03,22.91,23.01,179600.0,20.8918,20.9737,20.8645,20.9555,179600.0
2012-02-27 11:30:00,23.01,23.11,22.91,23.03,149700.0,20.9555,21.0466,20.8645,20.9737,149700.0
2012-02-27 12:00:00,23.04,23.07,22.93,22.95,92800.0,20.9829,21.0102,20.8827,20.9009,92800.0
2012-02-27 12:30:00,22.95,23.09,22.92,23.02,105700.0,20.9009,21.0284,20.8736,20.9646,105700.0
2012-02-27 13:00:00,23.02,23.03,22.89,22.9,115700.0,20.9646,20.9737,20.8462,20.8554,115700.0
2012-02-27 13:30:00,22.91,22.97,22.86,22.88,82900.0,20.8645,20.9191,20.8189,20.8371,82900.0
2012-02-27 14:00:00,22.88,22.94,22.87,22.9,62500.0,20.8371,20.8918,20.828,20.8554,62500.0
2012-02-27 14:30:00,22.89,22.89,22.82,22.87,98200.0,20.8462,20.8462,20.7825,20.828,98200.0
2012-02-27 15:00:00,22.87,22.95,22.82,22.87,152200.0,20.828,20.9009,20.7825,20.828,152200.0
2012-02-27 15:30:00,22.88,22.96,22.84,22.84,360100.0,20.8371,20.91,20.8007,20.8007,360100.0
2012-02-28 09:30:00,22.92,22.92,22.45,22.55,468000.0,20.8736,20.8736,20.4455,20.5366,468000.0
2012-02-28 10:00:00,22.54,22.64,22.44,22.56,258200.0,20.5275,20.6186,20.4364,20.5457,258200.0
2012-02-28 10:30:00,22.56,22.66,22.54,22.62,144700.0,20.5457,20.6368,20.5275,20.6004,144700.0
2012-02-28 11:00:00,22.61,22.76,22.57,22.73,189700.0,20.5912,20.7279,20.5548,20.7005,189700.0
2012-02-28 11:30:00,22.74,22.77,22.66,22.75,119100.0,20.7096,20.737,20.6368,20.7187,119100.0
2012-02-28 12:00:00,22.75,22.77,22.61,22.61,164000.0,20.7187,20.737,20.5912,20.5912,164000.0
2012-02-28 12:30:00,22.61,22.68,22.56,22.6,92400.0,20.5912,20.655,20.5457,20.5821,92400.0
2012-02-28 13:00:00,22.59,22.61,22.41,22.58,192700.0,20.573,20.5912,20.4091,20.5639,192700.0
2012-02-28 13:30:00,22.57,22.58,22.45,22.51,116500.0,20.5548,20.5639,20.4455,20.5002,116500.0
2012-02-28 14:00:00,22.5,22.52,22.36,22.37,135500.0,20.4911,20.5093,20.3636,20.3727,135500.0
2012-02-28 14:30:00,22.38,22.45,22.33,22.39,214500.0,20.3818,20.4455,20.3362,20.3909,214500.0
2012-02-28 15:00:00,22.39,22.43,22.35,22.37,251500.0,20.3909,20.4273,20.3545,20.3727,251500.0
2012-02-28 15:30:00,22.37,22.45,22.33,22.43,497700.0,20.3727,20.4455,20.3362,20.4273,497700.0
2012-02-29 09:30:00,22.63,23.27,22.6,23.26,572100.0,20.6095,21.1923,20.5821,21.1832,572100.0
2012-02-29 10:00:00,23.26,23.46,23.23,23.31,721800.0,21.1832,21.3654,21.1559,21.2287,721800.0
2012-02-29 10:30:00,23.3,23.33,23.04,23.23,507500.0,21.2196,21.247,20.9829,21.1559,507500.0
2012-02-29 11:00:00,23.23,23.28,23.14,23.14,212900.0,21.1559,21.2014,21.0739,21.0739,212900.0
2012-02-29 11:30:00,23.14,23.46,23.1,23.45,265500.0,21.0739,21.3654,21.0375,21.3562,265500.0
2012-02-29 12:00:00,23.45,23.84,23.39,23.68,777100.0,21.3562,21.7114,21.3016,21.5657,777100.0
2012-02-29 12:30:00,23.68,23.8,23.64,23.8,205300.0,21.5657,21.675,21.5293,21.675,205300.0
2012-02-29 13:00:00,23.8,23.96,23.72,23.77,329600.0,21.675,21.8207,21.6021,21.6477,329600.0
2012-02-29 13:30:00,23.77,23.8,23.65,23.7,424500.0,21.6477,21.675,21.5384,21.5839,424500.0
2012-02-29 14:00:00,23.7,23.78,23.62,23.76,178700.0,21.5839,21.6568,21.5111,21.6386,178700.0
2012-02-29 14:30:00,23.75,23.86,23.67,23.7,269300.0,21.6295,21.7296,21.5566,21.5839,269300.0
2012-02-29 15:00:00,23.7,23.77,23.48,23.56,362400.0,21.5839,21.6477,21.3836,21.4564,362400.0
2012-02-29 15:30:00,23.56,23.56,23.4,23.46,560200.0,21.4564,21.4564,21.3107,21.3654,560200.0
2012-03-01 09:30:00,23.51,23.83,23.32,23.61,296900.0,21.4109,21.7023,21.2379,21.502,296900.0
2012-03-01 10:00:00,23.6,23.68,23.43,23.53,229200.0,21.4929,21.5657,21.338,21.4291,229200.0
2012-03-01 10:30:00,23.53,23.56,23.22,23.28,272900.0,21.4291,21.4564,21.1468,21.2014,272900.0
2012-03-01 11:00:00,23.28,23.35,23.22,23.33,114000.0,21.2014,21.2652,21.1468,21.247,114000.0
2012-03-01 11:30:00,23.33,23.35,23.24,23.31,119900.0,21.247,21.2652,21.165,21.2287,119900.0
2012-03-01 12:00:00,23.32,23.43,23.27,23.35,151800.0,21.2379,21.338,21.1923,21.2652,151800.0
2012-03-01 12:30:00,23.35,23.36,23.25,23.27,66800.0,21.2652,21.2743,21.1741,21.1923,66800.0
2012-03-01 13:00:00,23.28,23.28,23.19,23.22,196800.0,21.2014,21.2014,21.1195,21.1468,196800.0
2012-03-01 13:30:00,23.22,23.24,23.06,23.17,217600.0,21.1468,21.165,21.0011,21.1012,217600.0
2012-03-01 14:00:00,23.17,23.26,23.14,23.17,145100.0,21.1012,21.1832,21.0739,21.1012,145100.0
2012-03-01 14:30:00,23.17,23.26,23.12,23.2,231400.0,21.1012,21.1832,21.0557,21.1286,231400.0
2012-03-01 15:00:00,23.2,23.22,23.06,23.18,193200.0,21.1286,21.1468,21.0011,21.1104,193200.0
2012-03-01 15:30:00,23.17,23.24,23.12,23.19,368800.0,21.1012,21.165,21.0557,21.1195,368800.0
2012-03-02 09:30:00,23.14,23.34,22.98,23.1,177100.0,21.0739,21.2561,20.9282,21.0375,177100.0
2012-03-02 10:00:00,23.12,23.41,23.08,23.38,128100.0,21.0557,21.3198,21.0193,21.2925,128100.0
2012-03-02 10:30:00,23.38,23.38,23.14,23.14,82700.0,21.2925,21.2925,21.0739,21.0739,82700.0
2012-03-02 11:00:00,23.15,23.18,23.1,23.15,113800.0,21.083,21.1104,21.0375,21.083,113800.0
2012-03-02 11:30:00,23.14,23.16,22.9,22.91,211300.0,21.0739,21.0921,20.8554,20.8645,211300.0
2012-03-02 12:00:00,22.92,22.97,22.76,22.83,207300.0,20.8736,20.9191,20.7279,20.7916,207300.0
2012-03-02 12:30:00,22.83,22.9,22.82,22.89,68800.0,20.7916,20.8554,20.7825,20.8462,68800.0
2012-03-02 13:00:00,22.88,22.92,22.78,22.87,59700.0,20.8371,20.8736,20.7461,20.828,59700.0
2012-03-02 13:30:00,22.86,22.89,22.82,22.89,73300.0,20.8189,20.8462,20.7825,20.8462,73300.0
2012-03-02 14:00:00,22.89,22.93,22.83,22.87,80100.0,20.8462,20.8827,20.7916,20.828,80100.0
2012-03-02 14:30:00,22.88,22.88,22.81,22.85,65500.0,20.8371,20.8371,20.7734,20.8098,65500.0
2012-03-02 15:00:00,22.86,22.9,22.82,22.89,122300.0,20.8189,20.8554,20.7825,20.8462,122300.0
2012-03-02 15:30:00,22.89,22.94,22.82,22.85,353500.0,20.8462,20.8918,20.7825,20.8098,353500.0
2012-03-05 09:30:00,22.75,23.13,22.75,23.13,239100.0,20.7187,21.0648,20.7187,21.0648,239100.0
2012-03-05 10:00:00,23.13,23.2,22.85,22.89,276800.0,21.0648,21.1286,20.8098,20.8462,276800.0
2012-03-05 10:30:00,22.89,22.9,22.68,22.71,160500.0,20.8462,20.8554,20.655,20.6823,160500.0
2012-03-05 11:00:00,22.71,22.76,22.52,22.71,249700.0,20.6823,20.7279,20.5093,20.6823,249700.0
2012-03-05 11:30:00,22.7,22.7,22.56,22.58,76400.0,20.6732,20.6732,20.5457,20.5639,76400.0
2012-03-05 12:00:00,22.58,22.7,22.58,22.66,131600.0,20.5639,20.6732,20.5639,20.6368,131600.0
2012-03-05 12:30:00,22.66,22.68,22.59,22.62,79100.0,20.6368,20.655,20.573,20.6004,79100.0
2012-03-05 13:00:00,22.62,22.77,22.61,22.77,144200.0,20.6004,20.737,20.5912,20.737,144200.0
2012-03-05 13:30:00,22.77,22.78,22.69,22.72,66500.0,20.737,20.7461,20.6641,20.6914,66500.0
2012-03-05 14:00:00,22.71,22.75,22.7,22.75,66300.0,20.6823,20.7187,20.6732,20.7187,66300.0
2012-03-05 14:30:00,22.75,22.78,22.67,22.75,92000.0,20.7187,20.7461,20.6459,20.7187,92000.0
2012-03-05 15:00:00,22.76,22.78,22.73,22.75,126800.0,20.7279,20.7461,20.7005,20.7187,126800.0
2012-03-05 15:30:00,22.75,22.79,22.68,22.7,257300.0,20.7187,20.7552,20.655,20.6732,257300.0
2012-03-06 09:30:00,22.4,22.44,22.2,22.23,309400.0,20.4,20.4364,20.2179,20.2452,309400.0
2012-03-06 10:00:00,22.22,22.36,22.16,22.2,188500.0,20.2361,20.3636,20.1814,20.2179,188500.0
2012-03-06 10:30:00,22.2,22.28,22.1,22.11,132800.0,20.2179,20.2907,20.1268,20.1359,132800.0
2012-03-06 11:00:00,22.11,22.23,22.1,22.21,139800.0,20.1359,20.2452,20.1268,20.227,139800.0
2012-03-06 11:30:00,22.21,22.28,22.13,22.19,190200.0,20.227,20.2907,20.1541,20.2087,190200.0
2012-03-06 12:00:00,22.19,22.23,22.02,22.04,212300.0,20.2087,20.2452,20.0539,20.0721,212300.0
2012-03-06 12:30:00,22.04,22.16,22.04,22.12,146400.0,20.0721,20.1814,20.0721,20.145,146400.0
2012-03-06 13:00:00,22.12,22.19,22.08,22.17,122300.0,20.145,20.2087,20.1086,20.1905,122300.0
2012-03-06 13:30:00,22.18,22.28,22.18,22.21,117300.0,20.1996,20.2907,20.1996,20.227,117300.0
2012-03-06 14:00:00,22.19,22.23,22.16,22.17,175800.0,20.2087,20.2452,20.1814,20.1905,175800.0
2012-03-06 14:30:00,22.17,22.21,22.09,22.12,157000.0,20.1905,20.227,20.1177,20.145,157000.0
2012-03-06 15:00:00,22.12,22.17,22.09,22.16,245300.0,20.145,20.1905,20.1177,20.1814,245300.0
2012-03-06 15:30:00,22.16,22.28,22.11,22.21,530400.0,20.1814,20.2907,20.1359,20.227,530400.0
2012-03-07 09:30:00,22.3,22.69,22.3,22.64,180600.0,20.3089,20.6641,20.3089,20.6186,180600.0
2012-03-07 10:00:00,22.65,22.71,22.54,22.62,126400.0,20.6277,20.6823,20.5275,20.6004,126400.0
2012-03-07 10:30:00,22.63,22.65,22.42,22.46,75900.0,20.6095,20.6277,20.4182,20.4546,75900.0
2012-03-07 11:00:00,22.46,22.67,22.46,22.65,66700.0,20.4546,20.6459,20.4546,20.6277,66700.0
2012-03-07 11:30:00,22.65,22.67,22.6,22.66,74400.0,20.6277,20.6459,20.5821,20.6368,74400.0
2012-03-07 12:00:00,22.67,22.7,22.62,22.7,48500.0,20.6459,20.6732,20.6004,20.6732,48500.0
2012-03-07 12:30:00,22.7,22.74,22.69,22.73,51200.0,20.6732,20.7096,20.6641,20.7005,51200.0
2012-03-07 13:00:00,22.73,22.75,22.68,22.69,76400.0,20.7005,20.7187,20.655,20.6641,76400.0
2012-03-07 13:30:00,22.69,22.7,22.67,22.69,60800.0,20.6641,20.6732,20.6459,20.6641,60800.0
2012-03-07 14:00:00,22.69,22.73,22.67,22.7,167600.0,20.6641,20.7005,20.6459,20.6732,167600.0
2012-03-07 14:30:00,22.7,22.72,22.66,22.72,98000.0,20.6732,20.6914,20.6368,20.6914,98000.0
2012-03-07 15:00:00,22.73,22.75,22.67,22.72,232000.0,20.7005,20.7187,20.6459,20.6914,232000.0
2012-03-07 15:30:00,22.72,22.81,22.71,22.74,352900.0,20.6914,20.7734,20.6823,20.7096,352900.0
2012-03-08 09:30:00,22.95,23.35,22.92,23.21,291700.0,20.9009,21.2652,20.8736,21.1377,291700.0
2012-03-08 10:00:00,23.21,23.21,22.94,23.0,236000.0,21.1377,21.1377,20.8918,20.9464,236000.0
2012-03-08 10:30:00,22.99,23.25,22.99,23.25,111800.0,20.9373,21.1741,20.9373,21.1741,111800.0
2012-03-08 11:00:00,23.26,23.48,23.26,23.39,156800.0,21.1832,21.3836,21.1832,21.3016,156800.0
2012-03-08 11:30:00,23.39,23.47,23.33,23.47,110100.0,21.3016,21.3745,21.247,21.3745,110100.0
2012-03-08 12:00:00,23.47,23.55,23.41,23.46,136000.0,21.3745,21.4473,21.3198,21.3654,136000.0
2012-03-08 12:30:00,23.47,23.51,23.43,23.48,78600.0,21.3745,21.4109,21.338,21.3836,78600.0
2012-03-08 13:00:00,23.48,23.61,23.48,23.49,110200.0,21.3836,21.502,21.3836,21.3927,110200.0
2012-03-08 13:30:00,23.49,23.55,23.45,23.45,113400.0,21.3927,21.4473,21.3562,21.3562,113400.0
2012-03-08 14:00:00,23.46,23.47,23.33,23.36,72900.0,21.3654,21.3745,21.247,21.2743,72900.0
2012-03-08 14:30:00,23.35,23.51,23.35,23.49,123400.0,21.2652,21.4109,21.2652,21.3927,123400.0
2012-03-08 15:00:00,23.49,23.57,23.46,23.55,110700.0,21.3927,21.4655,21.3654,21.4473,110700.0
2012-03-08 15:30:00,23.55,23.58,23.37,23.43,548700.0,21.4473,21.4746,21.2834,21.338,548700.0
2012-03-09 09:30:00,23.85,24.41,23.79,24.35,925800.0,21.7205,22.2305,21.6659,22.1759,925800.0
2012-03-09 10:00:00,24.34,24.57,24.3,24.39,786600.0,22.1668,22.3762,22.1304,22.2123,786600.0
2012-03-09 10:30:00,24.4,24.54,24.36,24.41,463100.0,22.2214,22.3489,22.185,22.2305,463100.0
2012-03-09 11:00:00,24.42,24.5,24.39,24.43,267500.0,22.2396,22.3125,22.2123,22.2487,267500.0
2012-03-09 11:30:00,24.43,24.57,24.39,24.54,262400.0,22.2487,22.3762,22.2123,22.3489,262400.0
2012-03-09 12:00:00,24.55,24.6,24.47,24.5,199800.0,22.358,22.4036,22.2852,22.3125,199800.0
2012-03-09 12:30:00,24.49,24.53,24.4,24.41,90100.0,22.3034,22.3398,22.2214,22.2305,90100.0
2012-03-09 13:00:00,24.42,24.43,24.28,24.31,223200.0,22.2396,22.2487,22.1121,22.1395,223200.0
2012-03-09 13:30:00,24.31,24.4,24.3,24.4,221100.0,22.1395,22.2214,22.1304,22.2214,221100.0
2012-03-09 14:00:00,24.4,24.41,24.26,24.27,206200.0,22.2214,22.2305,22.0939,22.103,206200.0
2012-03-09 14:30:00,24.27,24.29,23.93,24.0,290500.0,22.103,22.1212,21.7934,21.8571,290500.0
2012-03-09 15:00:00,24.02,24.16,24.02,24.08,249100.0,21.8754,22.0029,21.8754,21.93,249100.0
2012-03-09 15:30:00,24.07,24.12,23.96,24.05,565600.0,21.9209,21.9664,21.8207,21.9027,565600.0
2012-03-12 09:30:00,24.17,24.45,24.08,24.14,313100.0,22.012,22.267,21.93,21.9846,313100.0
2012-03-12 10:00:00,24.15,24.16,23.95,24.05,204000.0,21.9937,22.0029,21.8116,21.9027,204000.0
2012-03-12 10:30:00,24.05,24.16,23.95,24.07,150800.0,21.9027,22.0029,21.8116,21.9209,150800.0
2012-03-12 11:00:00,24.06,24.11,23.93,23.96,229900.0,21.9118,21.9573,21.7934,21.8207,229900.0
2012-03-12 11:30:00,23.96,24.14,23.94,24.08,172300.0,21.8207,21.9846,21.8025,21.93,172300.0
2012-03-12 12:00:00,24.07,24.19,24.01,24.08,187100.0,21.9209,22.0302,21.8662,21.93,187100.0
2012-03-12 12:30:00,24.08,24.11,24.0,24.08,122700.0,21.93,21.9573,21.8571,21.93,122700.0
2012-03-12 13:00:00,24.09,24.13,24.05,24.07,80700.0,21.9391,21.9755,21.9027,21.9209,80700.0
2012-03-12 13:30:00,24.07,24.17,24.07,24.08,75000.0,21.9209,22.012,21.9209,21.93,75000.0
2012-03-12 14:00:00,24.09,24.15,24.08,24.13,87300.0,21.9391,21.9937,21.93,21.9755,87300.0
2012-03-12 14:30:00,24.13,24.13,24.0,24.01,128800.0,21.9755,21.9755,21.8571,21.8662,128800.0
2012-03-12 15:00:00,24.02,24.07,23.97,24.07,285600.0,21.8754,21.9209,21.8298,21.9209,285600.0
2012-03-12 15:30:00,24.07,24.07,23.99,24.02,529600.0,21.9209,21.9209,21.848,21.8754,529600.0
2012-03-13 09:30:00,24.22,24.41,24.13,24.18,231900.0,22.0575,22.2305,21.9755,22.0211,231900.0
2012-03-13 10:00:00,24.2,24.27,24.16,24.22,179400.0,22.0393,22.103,22.0029,22.0575,179400.0
2012-03-13 10:30:00,24.22,24.32,24.22,24.26,155700.0,22.0575,22.1486,22.0575,22.0939,155700.0
2012-03-13 11:00:00,24.26,24.3,24.2,24.28,148200.0,22.0939,22.1304,22.0393,22.1121,148200.0
2012-03-13 11:30:00,24.28,24.4,24.28,24.32,201300.0,22.1121,22.2214,22.1121,22.1486,201300.0
2012-03-13 12:00:00,24.33,24.39,24.32,24.35,98800.0,22.1577,22.2123,22.1486,22.1759,98800.0
2012-03-13 12:30:00,24.35,24.37,24.29,24.31,163500.0,22.1759,22.1941,22.1212,22.1395,163500.0
2012-03-13 13:00:00,24.32,24.4,24.32,24.37,100500.0,22.1486,22.2214,22.1486,22.1941,100500.0
2012-03-13 13:30:00,24.37,24.37,24.3,24.36,100000.0,22.1941,22.1941,22.1304,22.185,100000.0
2012-03-13 14:00:00,24.36,24.38,24.27,24.32,168300.0,22.185,22.2032,22.103,22.1486,168300.0
2012-03-13 14:30:00,24.32,24.44,24.28,24.36,281300.0,22.1486,22.2579,22.1121,22.185,281300.0
2012-03-13 15:00:00,24.36,24.6,24.35,24.54,645000.0,22.185,22.4036,22.1759,22.3489,645000.0
2012-03-13 15:30:00,24.55,24.67,24.49,24.65,889300.0,22.358,22.4673,22.3034,22.4491,889300.0
2012-03-14 09:30:00,24.63,24.79,24.45,24.79,246900.0,22.4309,22.5766,22.267,22.5766,246900.0
2012-03-14 10:00:00,24.78,24.87,24.62,24.63,493300.0,22.5675,22.6495,22.4218,22.4309,493300.0
2012-03-14 10:30:00,24.63,24.64,24.27,24.31,282500.0,22.4309,22.44,22.103,22.1395,282500.0
2012-03-14 11:00:00,24.3,24.43,24.3,24.36,85300.0,22.1304,22.2487,22.1304,22.185,85300.0
2012-03-14 11:30:00,24.36,24.38,24.31,24.37,83600.0,22.185,22.2032,22.1395,22.1941,83600.0
2012-03-14 12:00:00,24.37,24.4,24.31,24.38,225900.0,22.1941,22.2214,22.1395,22.2032,225900.0
2012-03-14 12:30:00,24.38,24.5,24.38,24.47,103300.0,22.2032,22.3125,22.2032,22.2852,103300.0
2012-03-14 13:00:00,24.48,24.58,24.44,24.54,109300.0,22.2943,22.3854,22.2579,22.3489,109300.0
2012-03-14 13:30:00,24.55,24.55,24.34,24.36,152100.0,22.358,22.358,22.1668,22.185,152100.0
2012-03-14 14:00:00,24.36,24.41,24.27,24.31,105900.0,22.185,22.2305,22.103,22.1395,105900.0
2012-03-14 14:30:00,24.31,24.37,24.29,24.33,78300.0,22.1395,22.1941,22.1212,22.1577,78300.0
2012-03-14 15:00:00,24.32,24.39,24.3,24.36,108700.0,22.1486,22.2123,22.1304,22.185,108700.0
2012-03-14 15:30:00,24.36,24.39,24.3,24.37,274900.0,22.185,22.2123,22.1304,22.1941,274900.0
2012-03-15 09:30:00,24.31,24.59,24.15,24.54,216400.0,22.1395,22.3945,21.9937,22.3489,216400.0
2012-03-15 10:00:00,24.53,24.59,24.46,24.46,243200.0,22.3398,22.3945,22.2761,22.2761,243200.0
2012-03-15 10:30:00,24.47,24.6,24.44,24.44,203400.0,22.2852,22.4036,22.2579,22.2579,203400.0
2012-03-15 11:00:00,24.45,24.61,24.36,24.61,176800.0,22.267,22.4127,22.185,22.4127,176800.0
2012-03-15 11:30:00,24.59,24.73,24.59,24.61,166900.0,22.3945,22.522,22.3945,22.4127,166900.0
2012-03-15 12:00:00,24.61,24.89,24.61,24.87,200000.0,22.4127,22.6677,22.4127,22.6495,200000.0
2012-03-15 12:30:00,24.88,24.9,24.84,24.89,189800.0,22.6586,22.6768,22.6221,22.6677,189800.0
2012-03-15 13:00:00,24.89,24.9,24.78,24.78,193600.0,22.6677,22.6768,22.5675,22.5675,193600.0
2012-03-15 13:30:00,24.79,24.88,24.77,24.77,151300.0,22.5766,22.6586,22.5584,22.5584,151300.0
2012-03-15 14:00:00,24.78,24.88,24.74,24.87,234800.0,22.5675,22.6586,22.5311,22.6495,234800.0
2012-03-15 14:30:00,24.88,24.9,24.81,24.89,232800.0,22.6586,22.6768,22.5948,22.6677,232800.0
2012-03-15 15:00:00,24.9,24.94,24.88,24.93,226900.0,22.6768,22.7132,22.6586,22.7041,226900.0
2012-03-15 15:30:00,24.92,24.94,24.87,24.89,476500.0,22.695,22.7132,22.6495,22.6677,476500.0
2012-03-16 09:30:00,24.83,25.0,24.56,24.79,497300.0,22.613,22.7679,22.3671,22.5766,497300.0
2012-03-16 10:00:00,24.79,24.88,24.66,24.68,283400.0,22.5766,22.6586,22.4582,22.4764,283400.0
2012-03-16 10:30:00,24.69,24.86,24.62,24.86,305600.0,22.4855,22.6404,22.4218,22.6404,305600.0
2012-03-16 11:00:00,24.86,24.92,24.69,24.72,218900.0,22.6404,22.695,22.4855,22.5129,218900.0
2012-03-16 11:30:00,24.72,24.85,24.68,24.82,113600.0,22.5129,22.6312,22.4764,22.6039,113600.0
2012-03-16 12:00:00,24.82,24.85,24.76,24.8,136700.0,22.6039,22.6312,22.5493,22.5857,136700.0
2012-03-16 12:30:00,24.79,24.82,24.76,24.77,153200.0,22.5766,22.6039,22.5493,22.5584,153200.0
2012-03-16 13:00:00,24.78,24.78,24.73,24.75,87900.0,22.5675,22.5675,22.522,22.5402,87900.0
2012-03-16 13:30:00,24.75,24.76,24.68,24.73,158400.0,22.5402,22.5493,22.4764,22.522,158400.0
2012-03-16 14:00:00,24.74,24.74,24.68,24.7,144200.0,22.5311,22.5311,22.4764,22.4946,144200.0
2012-03-16 14:30:00,24.71,24.85,24.69,24.77,114200.0,22.5037,22.6312,22.4855,22.5584,114200.0
2012-03-16 15:00:00,24.78,24.8,24.73,24.8,130500.0,22.5675,22.5857,22.522,22.5857,130500.0
2012-03-16 15:30:00,24.8,24.82,24.66,24.7,537600.0,22.5857,22.6039,22.4582,22.4946,537600.0
2012-03-19 09:30:00,24.72,25.07,24.68,25.06,336800.0,22.5129,22.8316,22.4764,22.8225,336800.0
2012-03-19 10:00:00,25.03,25.03,24.24,24.27,348900.0,22.7952,22.7952,22.0757,22.103,348900.0
2012-03-19 10:30:00,24.27,24.65,24.27,24.32,367400.0,22.103,22.4491,22.103,22.1486,367400.0
2012-03-19 11:00:00,24.33,24.37,24.2,24.23,250100.0,22.1577,22.1941,22.0393,22.0666,250100.0
2012-03-19 11:30:00,24.23,24.35,24.22,24.3,194400.0,22.0666,22.1759,22.0575,22.1304,194400.0
2012-03-19 12:00:00,24.31,24.38,24.25,24.25,133500.0,22.1395,22.2032,22.0848,22.0848,133500.0
2012-03-19 12:30:00,24.26,24.42,24.24,24.4,413300.0,22.0939,22.2396,22.0757,22.2214,413300.0
2012-03-19 13:00:00,24.4,24.49,24.37,24.49,161100.0,22.2214,22.3034,22.1941,22.3034,161100.0
2012-03-19 13:30:00,24.49,24.51,24.42,24.46,115400.0,22.3034,22.3216,22.2396,22.2761,115400.0
2012-03-19 14:00:00,24.46,24.69,24.45,24.65,292600.0,22.2761,22.4855,22.267,22.4491,292600.0
2012-03-19 14:30:00,24.66,24.67,24.52,24.53,151900.0,22.4582,22.4673,22.3307,22.3398,151900.0
2012-03-19 15:00:00,24.53,24.56,24.4,24.41,157800.0,22.3398,22.3671,22.2214,22.2305,157800.0
2012-03-19 15:30:00,24.4,24.45,24.37,24.4,298100.0,22.2214,22.267,22.1941,22.2214,298100.0
2012-03-20 09:30:00,24.15,24.22,23.82,23.85,288300.0,21.9937,22.0575,21.6932,21.7205,288300.0
2012-03-20 10:00:00,23.85,24.11,23.84,24.0,317200.0,21.7205,21.9573,21.7114,21.8571,317200.0
2012-03-20 10:30:00,24.0,24.22,23.99,24.14,152000.0,21.8571,22.0575,21.848,21.9846,152000.0
2012-03-20 11:00:00,24.14,24.22,24.09,24.11,158200.0,21.9846,22.0575,21.9391,21.9573,158200.0
2012-03-20 11:30:00,24.11,24.13,23.81,23.91,153300.0,21.9573,21.9755,21.6841,21.7752,153300.0
2012-03-20 12:00:00,23.91,23.96,23.83,23.86,90100.0,21.7752,21.8207,21.7023,21.7296,90100.0
2012-03-20 12:30:00,23.87,23.94,23.86,23.9,116100.0,21.7387,21.8025,21.7296,21.7661,116100.0
2012-03-20 13:00:00,23.9,24.02,23.89,23.98,52200.0,21.7661,21.8754,21.757,21.8389,52200.0
2012-03-20 13:30:00,23.98,24.02,23.94,24.02,42000.0,21.8389,21.8754,21.8025,21.8754,42000.0
2012-03-20 14:00:00,24.02,24.1,23.97,24.04,82400.0,21.8754,21.9482,21.8298,21.8936,82400.0
2012-03-20 14:30:00,24.04,24.1,24.01,24.1,67300.0,21.8936,21.9482,21.8662,21.9482,67300.0
2012-03-20 15:00:00,24.09,24.18,24.09,24.17,100500.0,21.9391,22.0211,21.9391,22.012,100500.0
2012-03-20 15:30:00,24.17,24.18,24.05,24.14,217600.0,22.012,22.0211,21.9027,21.9846,217600.0
2012-03-21 09:30:00,24.17,24.57,24.12,24.21,293400.0,22.012,22.3762,21.9664,22.0484,293400.0
2012-03-21 10:00:00,24.21,24.21,23.86,24.2,405200.0,22.0484,22.0484,21.7296,22.0393,405200.0
2012-03-21 10:30:00,24.21,24.31,24.03,24.06,132900.0,22.0484,22.1395,21.8845,21.9118,132900.0
2012-03-21 11:00:00,24.07,24.21,24.02,24.2,139100.0,21.9209,22.0484,21.8754,22.0393,139100.0
2012-03-21 11:30:00,24.21,24.36,24.21,24.28,110600.0,22.0484,22.185,22.0484,22.1121,110600.0
2012-03-21 12:00:00,24.28,24.4,24.27,24.34,128600.0,22.1121,22.2214,22.103,22.1668,128600.0
2012-03-21 12:30:00,24.34,24.4,24.3,24.37,67100.0,22.1668,22.2214,22.1304,22.1941,67100.0
2012-03-21 13:00:00,24.38,24.38,24.2,24.25,55400.0,22.2032,22.2032,22.0393,22.0848,55400.0
2012-03-21 13:30:00,24.25,24.31,24.21,24.31,99100.0,22.0848,22.1395,22.0484,22.1395,99100.0
2012-03-21 14:00:00,24.31,24.4,24.3,24.37,101700.0,22.1395,22.2214,22.1304,22.1941,101700.0
2012-03-21 14:30:00,24.38,24.42,24.32,24.35,82000.0,22.2032,22.2396,22.1486,22.1759,82000.0
2012-03-21 15:00:00,24.36,24.4,24.29,24.32,83500.0,22.185,22.2214,22.1212,22.1486,83500.0
2012-03-21 15:30:00,24.32,24.36,24.24,24.25,227900.0,22.1486,22.185,22.0757,22.0848,227900.0
2012-03-22 09:30:00,23.98,24.03,23.83,23.97,282500.0,21.8389,21.8845,21.7023,21.8298,282500.0
2012-03-22 10:00:00,23.96,24.01,23.79,23.84,130600.0,21.8207,21.8662,21.6659,21.7114,130600.0
2012-03-22 10:30:00,23.84,23.84,23.52,23.53,163500.0,21.7114,21.7114,21.42,21.4291,163500.0
2012-03-22 11:00:00,23.54,23.81,23.48,23.8,248000.0,21.4382,21.6841,21.3836,21.675,248000.0
2012-03-22 11:30:00,23.8,23.88,23.79,23.87,170600.0,21.675,21.7479,21.6659,21.7387,170600.0
2012-03-22 12:00:00,23.87,23.93,23.78,23.79,130100.0,21.7387,21.7934,21.6568,21.6659,130100.0
2012-03-22 12:30:00,23.8,23.8,23.66,23.75,132900.0,21.675,21.675,21.5475,21.6295,132900.0
2012-03-22 13:00:00,23.76,23.78,23.68,23.72,47300.0,21.6386,21.6568,21.5657,21.6021,47300.0
2012-03-22 13:30:00,23.72,23.74,23.68,23.71,157500.0,21.6021,21.6204,21.5657,21.593,157500.0
2012-03-22 14:00:00,23.72,23.74,23.67,23.72,121900.0,21.6021,21.6204,21.5566,21.6021,121900.0
2012-03-22 14:30:00,23.72,23.73,23.67,23.69,53400.0,21.6021,21.6112,21.5566,21.5748,53400.0
2012-03-22 15:00:00,23.69,23.73,23.63,23.7,200900.0,21.5748,21.6112,21.5202,21.5839,200900.0
2012-03-22 15:30:00,23.71,23.83,23.69,23.81,313700.0,21.593,21.7023,21.5748,21.6841,313700.0
2012-03-23 09:30:00,23.07,23.6,23.04,23.45,783500.0,21.0102,21.4929,20.9829,21.3562,783500.0
2012-03-23 10:00:00,23.45,23.46,22.9,23.14,807900.0,21.3562,21.3654,20.8554,21.0739,807900.0
2012-03-23 10:30:00,23.13,23.59,23.13,23.56,314800.0,21.0648,21.4837,21.0648,21.4564,314800.0
2012-03-23 11:00:00,23.55,23.57,23.39,23.53,115600.0,21.4473,21.4655,21.3016,21.4291,115600.0
2012-03-23 11:30:00,23.54,24.03,23.46,23.88,459800.0,21.4382,21.8845,21.3654,21.7479,459800.0
2012-03-23 12:00:00,23.89,23.91,23.62,23.62,223700.0,21.757,21.7752,21.5111,21.5111,223700.0
2012-03-23 12:30:00,23.62,23.64,23.48,23.5,123900.0,21.5111,21.5293,21.3836,21.4018,123900.0
2012-03-23 13:00:00,23.5,23.54,23.44,23.51,184700.0,21.4018,21.4382,21.3471,21.4109,184700.0
2012-03-23 13:30:00,23.52,23.59,23.45,23.47,159800.0,21.42,21.4837,21.3562,21.3745,159800.0
2012-03-23 14:00:00,23.46,23.62,23.46,23.6,178200.0,21.3654,21.5111,21.3654,21.4929,178200.0
2012-03-23 14:30:00,23.6,23.69,23.58,23.59,99900.0,21.4929,21.5748,21.4746,21.4837,99900.0
2012-03-23 15:00:00,23.59,23.62,23.56,23.58,125000.0,21.4837,21.5111,21.4564,21.4746,125000.0
2012-03-23 15:30:00,23.59,23.65,23.56,23.61,249700.0,21.4837,21.5384,21.4564,21.502,249700.0
2012-03-26 09:30:00,23.82,24.07,23.57,23.7,204700.0,21.6932,21.9209,21.4655,21.5839,204700.0
2012-03-26 10:00:00,23.7,23.7,23.43,23.5,358400.0,21.5839,21.5839,21.338,21.4018,358400.0
2012-03-26 10:30:00,23.5,23.5,23.26,23.41,270200.0,21.4018,21.4018,21.1832,21.3198,270200.0
2012-03-26 11:00:00,23.4,23.41,23.28,23.36,202000.0,21.3107,21.3198,21.2014,21.2743,202000.0
2012-03-26 11:30:00,23.36,23.47,23.35,23.38,84000.0,21.2743,21.3745,21.2652,21.2925,84000.0
2012-03-26 12:00:00,23.39,23.54,23.36,23.47,86400.0,21.3016,21.4382,21.2743,21.3745,86400.0
2012-03-26 12:30:00,23.48,23.52,23.44,23.45,71900.0,21.3836,21.42,21.3471,21.3562,71900.0
2012-03-26 13:00:00,23.46,23.48,23.43,23.45,58900.0,21.3654,21.3836,21.338,21.3562,58900.0
2012-03-26 13:30:00,23.46,23.53,23.44,23.51,83600.0,21.3654,21.4291,21.3471,21.4109,83600.0
2012-03-26 14:00:00,23.52,23.6,23.52,23.57,83300.0,21.42,21.4929,21.42,21.4655,83300.0
2012-03-26 14:30:00,23.57,23.66,23.55,23.61,222000.0,21.4655,21.5475,21.4473,21.502,222000.0
2012-03-26 15:00:00,23.61,23.66,23.59,23.66,174700.0,21.502,21.5475,21.4837,21.5475,174700.0
2012-03-26 15:30:00,23.65,23.69,23.57,23.64,692300.0,21.5384,21.5748,21.4655,21.5293,692300.0
2012-03-27 09:30:00,23.95,24.56,23.91,24.49,621500.0,21.8116,22.3671,21.7752,22.3034,621500.0
2012-03-27 10:00:00,24.47,24.48,24.28,24.32,220700.0,22.2852,22.2943,22.1121,22.1486,220700.0
2012-03-27 10:30:00,24.32,24.48,24.32,24.48,193500.0,22.1486,22.2943,22.1486,22.2943,193500.0
2012-03-27 11:00:00,24.47,24.66,24.47,24.65,225400.0,22.2852,22.4582,22.2852,22.4491,225400.0
2012-03-27 11:30:00,24.65,24.83,24.62,24.8,249200.0,22.4491,22.613,22.4218,22.5857,249200.0
2012-03-27 12:00:00,24.79,24.83,24.69,24.7,240200.0,22.5766,22.613,22.4855,22.4946,240200.0
2012-03-27 12:30:00,24.7,24.7,24.52,24.6,221900.0,22.4946,22.4946,22.3307,22.4036,221900.0
2012-03-27 13:00:00,24.59,24.64,24.45,24.51,178400.0,22.3945,22.44,22.267,22.3216,178400.0
2012-03-27 13:30:00,24.51,24.57,24.46,24.51,157600.0,22.3216,22.3762,22.2761,22.3216,157600.0
2012-03-27 14:00:00,24.51,24.57,24.47,24.55,93200.0,22.3216,22.3762,22.2852,22.358,93200.0
2012-03-27 14:30:00,24.55,24.57,24.46,24.5,167300.0,22.358,22.3762,22.2761,22.3125,167300.0
2012-03-27 15:00:00,24.5,24.57,24.42,24.44,224200.0,22.3125,22.3762,22.2396,22.2579,224200.0
2012-03-27 15:30:00,24.44,24.48,24.4,24.42,544700.0,22.2579,22.2943,22.2214,22.2396,544700.0
2012-03-28 09:30:00,24.49,25.05,24.41,24.99,590700.0,22.3034,22.8134,22.2305,22.7587,590700.0
2012-03-28 10:00:00,24.98,25.29,24.92,25.22,621400.0,22.7496,23.032,22.695,22.9682,621400.0
2012-03-28 10:30:00,25.21,25.23,25.03,25.17,424600.0,22.9591,22.9773,22.7952,22.9227,424600.0
2012-03-28 11:00:00,25.17,25.24,25.07,25.15,393700.0,22.9227,22.9864,22.8316,22.9045,393700.0
2012-03-28 11:30:00,25.15,25.16,24.83,24.94,315400.0,22.9045,22.9136,22.613,22.7132,315400.0
2012-03-28 12:00:00,24.94,24.98,24.82,24.95,274500.0,22.7132,22.7496,22.6039,22.7223,274500.0
2012-03-28 12:30:00,24.95,24.97,24.85,24.9,225000.0,22.7223,22.7405,22.6312,22.6768,225000.0
2012-03-28 13:00:00,24.89,25.07,24.89,25.06,183000.0,22.6677,22.8316,22.6677,22.8225,183000.0
2012-03-28 13:30:00,25.06,25.16,25.02,25.09,201900.0,22.8225,22.9136,22.7861,22.8498,201900.0
2012-03-28 14:00:00,25.09,25.11,24.78,24.87,381800.0,22.8498,22.868,22.5675,22.6495,381800.0
2012-03-28 14:30:00,24.86,25.0,24.79,24.98,463100.0,22.6404,22.7679,22.5766,22.7496,463100.0
2012-03-28 15:00:00,24.98,25.0,24.86,24.93,288600.0,22.7496,22.7679,22.6404,22.7041,288600.0
2012-03-28 15:30:00,24.92,25.09,24.92,25.09,731000.0,22.695,22.8498,22.695,22.8498,731000.0
2012-03-29 09:30:00,24.82,24.82,24.33,24.42,499500.0,22.6039,22.6039,22.1577,22.2396,499500.0
2012-03-29 10:00:00,24.42,24.54,24.36,24.43,502900.0,22.2396,22.3489,22.185,22.2487,502900.0
2012-03-29 10:30:00,24.42,24.52,24.37,24.42,368400.0,22.2396,22.3307,22.1941,22.2396,368400.0
2012-03-29 11:00:00,24.42,24.45,24.32,24.32,310200.0,22.2396,22.267,22.1486,22.1486,310200.0
2012-03-29 11:30:00,24.32,24.51,24.26,24.51,391700.0,22.1486,22.3216,22.0939,22.3216,391700.0
2012-03-29 12:00:00,24.51,24.68,24.48,24.59,778900.0,22.3216,22.4764,22.2943,22.3945,778900.0
2012-03-29 12:30:00,24.59,24.65,24.56,24.63,460700.0,22.3945,22.4491,22.3671,22.4309,460700.0
2012-03-29 13:00:00,24.63,24.63,24.54,24.63,396000.0,22.4309,22.4309,22.3489,22.4309,396000.0
2012-03-29 13:30:00,24.63,24.64,24.53,24.62,405600.0,22.4309,22.44,22.3398,22.4218,405600.0
2012-03-29 14:00:00,24.62,24.66,24.53,24.57,282200.0,22.4218,22.4582,22.3398,22.3762,282200.0
2012-03-29 14:30:00,24.57,24.64,24.54,24.61,210900.0,22.3762,22.44,22.3489,22.4127,210900.0
2012-03-29 15:00:00,24.6,24.67,24.58,24.61,301900.0,22.4036,22.4673,22.3854,22.4127,301900.0
2012-03-29 15:30:00,24.61,24.66,24.59,24.61,656400.0,22.4127,22.4582,22.3945,22.4127,656400.0
2012-03-30 09:30:00,24.7,24.8,24.21,24.21,307100.0,22.4946,22.5857,22.0484,22.0484,307100.0
2012-03-30 10:00:00,24.21,24.29,24.02,24.09,436700.0,22.0484,22.1212,21.8754,21.9391,436700.0
2012-03-30 10:30:00,24.1,24.14,23.96,24.01,182500.0,21.9482,21.9846,21.8207,21.8662,182500.0
2012-03-30 11:00:00,24.01,24.27,24.01,24.22,138600.0,21.8662,22.103,21.8662,22.0575,138600.0
2012-03-30 11:30:00,24.23,24.26,24.12,24.16,156400.0,22.0666,22.0939,21.9664,22.0029,156400.0
2012-03-30 12:00:00,24.17,24.19,24.1,24.12,94000.0,22.012,22.0302,21.9482,21.9664,94000.0
2012-03-30 12:30:00,24.13,24.19,24.07,24.08,300000.0,21.9755,22.0302,21.9209,21.93,300000.0
2012-03-30 13:00:00,24.07,24.12,24.01,24.05,222600.0,21.9209,21.9664,21.8662,21.9027,222600.0
2012-03-30 13:30:00,24.05,24.15,24.04,24.06,128900.0,21.9027,21.9937,21.8936,21.9118,128900.0
2012-03-30 14:00:00,24.06,24.16,24.05,24.12,134700.0,21.9118,22.0029,21.9027,21.9664,134700.0
2012-03-30 14:30:00,24.12,24.15,24.0,24.01,81200.0,21.9664,21.9937,21.8571,21.8662,81200.0
2012-03-30 15:00:00,24.02,24.12,24.0,24.05,178400.0,21.8754,21.9664,21.8571,21.9027,178400.0
2012-03-30 15:30:00,24.05,24.09,23.97,23.99,953600.0,21.9027,21.9391,21.8298,21.848,953600.0
2012-04-02 09:30:00,23.89,23.89,23.46,23.55,272200.0,21.757,21.757,21.3654,21.4473,272200.0
2012-04-02 10:00:00,23.57,23.7,23.53,23.59,239700.0,21.4655,21.5839,21.4291,21.4837,239700.0
2012-04-02 10:30:00,23.59,23.68,23.5,23.62,353100.0,21.4837,21.5657,21.4018,21.5111,353100.0
2012-04-02 11:00:00,23.62,23.77,23.59,23.7,179800.0,21.5111,21.6477,21.4837,21.5839,179800.0
2012-04-02 11:30:00,23.7,23.88,23.67,23.84,157800.0,21.5839,21.7479,21.5566,21.7114,157800.0
2012-04-02 12:00:00,23.85,23.89,23.79,23.79,145400.0,21.7205,21.757,21.6659,21.6659,145400.0
2012-04-02 12:30:00,23.8,23.82,23.74,23.76,184400.0,21.675,21.6932,21.6204,21.6386,184400.0
2012-04-02 13:00:00,23.76,23.78,23.69,23.73,187300.0,21.6386,21.6568,21.5748,21.6112,187300.0
2012-04-02 13:30:00,23.73,23.76,23.69,23.73,76100.0,21.6112,21.6386,21.5748,21.6112,76100.0
2012-04-02 14:00:00,23.73,23.74,23.66,23.67,118000.0,21.6112,21.6204,21.5475,21.5566,118000.0
2012-04-02 14:30:00,23.67,23.8,23.67,23.78,172600.0,21.5566,21.675,21.5566,21.6568,172600.0
2012-04-02 15:00:00,23.79,23.84,23.77,23.79,197000.0,21.6659,21.7114,21.6477,21.6659,197000.0
2012-04-02 15:30:00,23.79,23.8,23.6,23.72,607700.0,21.6659,21.675,21.4929,21.6021,607700.0
2012-04-03 09:30:00,23.63,23.77,23.53,23.7,259100.0,21.5202,21.6477,21.4291,21.5839,259100.0
2012-04-03 10:00:00,23.71,23.83,23.61,23.79,292500.0,21.593,21.7023,21.502,21.6659,292500.0
2012-04-03 10:30:00,23.8,23.96,23.79,23.88,293600.0,21.675,21.8207,21.6659,21.7479,293600.0
2012-04-03 11:00:00,23.88,23.9,23.8,23.82,163100.0,21.7479,21.7661,21.675,21.6932,163100.0
2012-04-03 11:30:00,23.82,23.84,23.74,23.82,142800.0,21.6932,21.7114,21.6204,21.6932,142800.0
2012-04-03 12:00:00,23.81,23.82,23.72,23.78,98300.0,21.6841,21.6932,21.6021,21.6568,98300.0
2012-04-03 12:30:00,23.78,23.79,23.69,23.79,100200.0,21.6568,21.6659,21.5748,21.6659,100200.0
2012-04-03 13:00:00,23.79,23.81,23.74,23.79,319500.0,21.6659,21.6841,21.6204,21.6659,319500.0
2012-04-03 13:30:00,23.79,23.93,23.75,23.89,258600.0,21.6659,21.7934,21.6295,21.757,258600.0
2012-04-03 14:00:00,23.89,23.89,23.68,23.78,414800.0,21.757,21.757,21.5657,21.6568,414800.0
2012-04-03 14:30:00,23.77,23.84,23.75,23.81,329600.0,21.6477,21.7114,21.6295,21.6841,329600.0
2012-04-03 15:00:00,23.81,23.96,23.81,23.91,412500.0,21.6841,21.8207,21.6841,21.7752,412500.0
2012-04-03 15:30:00,23.92,24.08,23.9,24.08,701000.0,21.7843,21.93,21.7661,21.93,701000.0
2012-04-04 09:30:00,23.78,23.79,23.53,23.73,263500.0,21.6568,21.6659,21.4291,21.6112,263500.0
2012-04-04 10:00:00,23.73,23.76,23.51,23.6,306400.0,21.6112,21.6386,21.4109,21.4929,306400.0
2012-04-04 10:30:00,23.58,23.58,23.44,23.45,268600.0,21.4746,21.4746,21.3471,21.3562,268600.0
2012-04-04 11:00:00,23.45,23.57,23.44,23.53,204500.0,21.3562,21.4655,21.3471,21.4291,204500.0
2012-04-04 11:30:00,23.54,23.64,23.51,23.55,277500.0,21.4382,21.5293,21.4109,21.4473,277500.0
2012-04-04 12:00:00,23.55,23.66,23.52,23.6,177300.0,21.4473,21.5475,21.42,21.4929,177300.0
2012-04-04 12:30:00,23.59,23.59,23.5,23.57,119400.0,21.4837,21.4837,21.4018,21.4655,119400.0
2012-04-04 13:00:00,23.57,23.58,23.49,23.5,143200.0,21.4655,21.4746,21.3927,21.4018,143200.0
2012-04-04 13:30:00,23.5,23.58,23.48,23.58,242100.0,21.4018,21.4746,21.3836,21.4746,242100.0
2012-04-04 14:00:00,23.58,23.6,23.51,23.54,173900.0,21.4746,21.4929,21.4109,21.4382,173900.0
2012-04-04 14:30:00,23.54,23.62,23.53,23.56,230200.0,21.4382,21.5111,21.4291,21.4564,230200.0
2012-04-04 15:00:00,23.56,23.61,23.54,23.58,256700.0,21.4564,21.502,21.4382,21.4746,256700.0
2012-04-04 15:30:00,23.59,23.63,23.53,23.54,406300.0,21.4837,21.5202,21.4291,21.4382,406300.0
2012-04-05 09:30:00,23.37,23.7,23.37,23.52,185100.0,21.2834,21.5839,21.2834,21.42,185100.0
2012-04-05 10:00:00,23.51,23.61,23.38,23.38,239400.0,21.4109,21.502,21.2925,21.2925,239400.0
2012-04-05 10:30:00,23.38,23.44,23.34,23.41,120800.0,21.2925,21.3471,21.2561,21.3198,120800.0
2012-04-05 11:00:00,23.42,23.42,23.25,23.25,241400.0,21.3289,21.3289,21.1741,21.1741,241400.0
2012-04-05 11:30:00,23.25,23.26,23.12,23.17,273200.0,21.1741,21.1832,21.0557,21.1012,273200.0
2012-04-05 12:00:00,23.17,23.23,23.13,23.19,146900.0,21.1012,21.1559,21.0648,21.1195,146900.0
2012-04-05 12:30:00,23.18,23.18,23.12,23.15,159500.0,21.1104,21.1104,21.0557,21.083,159500.0
2012-04-05 13:00:00,23.16,23.28,23.14,23.24,112800.0,21.0921,21.2014,21.0739,21.165,112800.0
2012-04-05 13:30:00,23.24,23.24,23.11,23.16,129100.0,21.165,21.165,21.0466,21.0921,129100.0
2012-04-05 14:00:00,23.16,23.18,23.12,23.14,74400.0,21.0921,21.1104,21.0557,21.0739,74400.0
2012-04-05 14:30:00,23.14,23.18,23.08,23.15,126700.0,21.0739,21.1104,21.0193,21.083,126700.0
2012-04-05 15:00:00,23.15,23.19,23.12,23.17,201000.0,21.083,21.1195,21.0557,21.1012,201000.0
2012-04-05 15:30:00,23.16,23.24,23.13,23.14,269000.0,21.0921,21.165,21.0648,21.0739,269000.0
2012-04-09 09:30:00,22.87,22.88,22.65,22.69,386600.0,20.828,20.8371,20.6277,20.6641,386600.0
2012-04-09 10:00:00,22.68,22.74,22.51,22.61,489800.0,20.655,20.7096,20.5002,20.5912,489800.0
2012-04-09 10:30:00,22.61,22.63,22.54,22.58,202600.0,20.5912,20.6095,20.5275,20.5639,202600.0
2012-04-09 11:00:00,22.58,22.63,22.52,22.53,154300.0,20.5639,20.6095,20.5093,20.5184,154300.0
2012-04-09 11:30:00,22.52,22.57,22.47,22.48,320800.0,20.5093,20.5548,20.4637,20.4729,320800.0
2012-04-09 12:00:00,22.48,22.49,22.44,22.48,272300.0,20.4729,20.482,20.4364,20.4729,272300.0
2012-04-09 12:30:00,22.49,22.52,22.45,22.47,269800.0,20.482,20.5093,20.4455,20.4637,269800.0
2012-04-09 13:00:00,22.47,22.48,22.42,22.45,302200.0,20.4637,20.4729,20.4182,20.4455,302200.0
2012-04-09 13:30:00,22.46,22.9,22.45,22.88,630000.0,20.4546,20.8554,20.4455,20.8371,630000.0
2012-04-09 14:00:00,22.88,22.88,22.74,22.82,284700.0,20.8371,20.8371,20.7096,20.7825,284700.0
2012-04-09 14:30:00,22.81,23.08,22.81,23.07,500400.0,20.7734,21.0193,20.7734,21.0102,500400.0
2012-04-09 15:00:00,23.07,23.09,22.95,22.96,837800.0,21.0102,21.0284,20.9009,20.91,837800.0
2012-04-09 15:30:00,22.95,22.97,22.86,22.86,749800.0,20.9009,20.9191,20.8189,20.8189,749800.0
2012-04-10 09:30:00,22.9,23.03,22.83,23.01,392100.0,20.8554,20.9737,20.7916,20.9555,392100.0
2012-04-10 10:00:00,23.01,23.01,22.68,22.72,216700.0,20.9555,20.9555,20.655,20.6914,216700.0
2012-04-10 10:30:00,22.72,22.76,22.63,22.69,176400.0,20.6914,20.7279,20.6095,20.6641,176400.0
2012-04-10 11:00:00,22.68,22.71,22.46,22.53,230800.0,20.655,20.6823,20.4546,20.5184,230800.0
2012-04-10 11:30:00,22.53,22.56,22.22,22.27,249200.0,20.5184,20.5457,20.2361,20.2816,249200.0
2012-04-10 12:00:00,22.27,22.27,22.03,22.14,378800.0,20.2816,20.2816,20.063,20.1632,378800.0
2012-04-10 12:30:00,22.14,22.17,22.05,22.09,402400.0,20.1632,20.1905,20.0812,20.1177,402400.0
2012-04-10 13:00:00,22.09,22.13,21.9,22.0,482200.0,20.1177,20.1541,19.9446,20.0357,482200.0
2012-04-10 13:30:00,22.0,22.05,21.93,22.02,200900.0,20.0357,20.0812,19.972,20.0539,200900.0
2012-04-10 14:00:00,22.03,22.06,21.94,22.02,165600.0,20.063,20.0904,19.9811,20.0539,165600.0
2012-04-10 14:30:00,22.02,22.06,21.97,22.03,234000.0,20.0539,20.0904,20.0084,20.063,234000.0
2012-04-10 15:00:00,22.03,22.06,21.85,21.89,324400.0,20.063,20.0904,19.8991,19.9355,324400.0
2012-04-10 15:30:00,21.9,21.91,21.78,21.8,1610800.0,19.9446,19.9537,19.8354,19.8536,1610800.0
2012-04-11 09:30:00,22.08,22.54,22.08,22.46,426400.0,20.1086,20.5275,20.1086,20.4546,426400.0
2012-04-11 10:00:00,22.46,22.74,22.46,22.72,363900.0,20.4546,20.7096,20.4546,20.6914,363900.0
2012-04-11 10:30:00,22.72,22.8,22.66,22.7,555800.0,20.6914,20.7643,20.6368,20.6732,555800.0
2012-04-11 11:00:00,22.7,22.71,22.54,22.57,199300.0,20.6732,20.6823,20.5275,20.5548,199300.0
2012-04-11 11:30:00,22.57,22.61,22.46,22.55,167400.0,20.5548,20.5912,20.4546,20.5366,167400.0
2012-04-11 12:00:00,22.55,22.68,22.55,22.66,182400.0,20.5366,20.655,20.5366,20.6368,182400.0
2012-04-11 12:30:00,22.65,22.71,22.61,22.69,160400.0,20.6277,20.6823,20.5912,20.6641,160400.0
2012-04-11 13:00:00,22.69,22.71,22.65,22.66,115300.0,20.6641,20.6823,20.6277,20.6368,115300.0
2012-04-11 13:30:00,22.67,22.75,22.63,22.74,165700.0,20.6459,20.7187,20.6095,20.7096,165700.0
2012-04-11 14:00:00,22.74,22.74,22.69,22.71,168400.0,20.7096,20.7096,20.6641,20.6823,168400.0
2012-04-11 14:30:00,22.71,22.74,22.66,22.71,173100.0,20.6823,20.7096,20.6368,20.6823,173100.0
2012-04-11 15:00:00,22.72,22.73,22.6,22.65,284400.0,20.6914,20.7005,20.5821,20.6277,284400.0
2012-04-11 15:30:00,22.65,22.71,22.62,22.7,558200.0,20.6277,20.6823,20.6004,20.6732,558200.0
2012-04-12 09:30:00,22.75,22.86,22.5,22.82,351800.0,20.7187,20.8189,20.4911,20.7825,351800.0
2012-04-12 10:00:00,22.81,22.84,22.66,22.68,198500.0,20.7734,20.8007,20.6368,20.655,198500.0
2012-04-12 10:30:00,22.68,22.83,22.65,22.78,229400.0,20.655,20.7916,20.6277,20.7461,229400.0
2012-04-12 11:00:00,22.79,22.92,22.76,22.9,277100.0,20.7552,20.8736,20.7279,20.8554,277100.0
2012-04-12 11:30:00,22.9,22.91,22.82,22.88,116300.0,20.8554,20.8645,20.7825,20.8371,116300.0
2012-04-12 12:00:00,22.89,23.01,22.83,22.99,347900.0,20.8462,20.9555,20.7916,20.9373,347900.0
2012-04-12 12:30:00,22.99,23.05,22.96,22.99,395500.0,20.9373,20.992,20.91,20.9373,395500.0
2012-04-12 13:00:00,22.99,23.01,22.97,22.99,205000.0,20.9373,20.9555,20.9191,20.9373,205000.0
2012-04-12 13:30:00,22.99,23.06,22.98,23.05,200000.0,20.9373,21.0011,20.9282,20.992,200000.0
2012-04-12 14:00:00,23.06,23.12,23.02,23.11,215700.0,21.0011,21.0557,20.9646,21.0466,215700.0
2012-04-12 14:30:00,23.11,23.13,23.03,23.04,226200.0,21.0466,21.0648,20.9737,20.9829,226200.0
2012-04-12 15:00:00,23.03,23.11,23.01,23.05,1817400.0,20.9737,21.0466,20.9555,20.992,1817400.0
2012-04-12 15:30:00,23.06,23.25,23.02,23.14,1353000.0,21.0011,21.1741,20.9646,21.0739,1353000.0
2012-04-13 09:30:00,23.35,23.39,22.9,22.91,434400.0,21.2652,21.3016,20.8554,20.8645,434400.0
2012-04-13 10:00:00,22.92,22.99,22.71,22.79,292700.0,20.8736,20.9373,20.6823,20.7552,292700.0
2012-04-13 10:30:00,22.79,22.93,22.65,22.92,258800.0,20.7552,20.8827,20.6277,20.8736,258800.0
2012-04-13 11:00:00,22.91,22.98,22.86,22.96,270400.0,20.8645,20.9282,20.8189,20.91,270400.0
2012-04-13 11:30:00,22.95,23.06,22.93,23.03,233600.0,20.9009,21.0011,20.8827,20.9737,233600.0
2012-04-13 12:00:00,23.02,23.06,22.94,23.03,218700.0,20.9646,21.0011,20.8918,20.9737,218700.0
2012-04-13 12:30:00,23.03,23.15,23.02,23.11,167800.0,20.9737,21.083,20.9646,21.0466,167800.0
2012-04-13 13:00:00,23.11,23.22,23.08,23.14,163400.0,21.0466,21.1468,21.0193,21.0739,163400.0
2012-04-13 13:30:00,23.15,23.24,23.11,23.17,262900.0,21.083,21.165,21.0466,21.1012,262900.0
2012-04-13 14:00:00,23.16,23.26,23.07,23.17,163200.0,21.0921,21.1832,21.0102,21.1012,163200.0
2012-04-13 14:30:00,23.17,23.21,23.08,23.09,123700.0,21.1012,21.1377,21.0193,21.0284,123700.0
2012-04-13 15:00:00,23.1,23.15,23.05,23.06,124800.0,21.0375,21.083,20.992,21.0011,124800.0
2012-04-13 15:30:00,23.07,23.12,22.95,22.97,302600.0,21.0102,21.0557,20.9009,20.9191,302600.0
2012-04-16 09:30:00,23.5,23.91,23.44,23.89,1078300.0,21.4018,21.7752,21.3471,21.757,1078300.0
2012-04-16 10:00:00,23.89,23.9,23.38,23.51,1406000.0,21.757,21.7661,21.2925,21.4109,1406000.0
2012-04-16 10:30:00,23.5,23.99,23.47,23.82,770600.0,21.4018,21.848,21.3745,21.6932,770600.0
2012-04-16 11:00:00,23.82,23.89,23.68,23.69,352100.0,21.6932,21.757,21.5657,21.5748,352100.0
2012-04-16 11:30:00,23.7,23.73,23.42,23.42,436700.0,21.5839,21.6112,21.3289,21.3289,436700.0
2012-04-16 12:00:00,23.41,23.57,23.35,23.44,357000.0,21.3198,21.4655,21.2652,21.3471,357000.0
2012-04-16 12:30:00,23.45,23.58,23.41,23.56,291900.0,21.3562,21.4746,21.3198,21.4564,291900.0
2012-04-16 13:00:00,23.55,23.59,23.44,23.5,465600.0,21.4473,21.4837,21.3471,21.4018,465600.0
2012-04-16 13:30:00,23.49,23.59,23.43,23.56,340800.0,21.3927,21.4837,21.338,21.4564,340800.0
2012-04-16 14:00:00,23.57,23.6,23.35,23.37,300600.0,21.4655,21.4929,21.2652,21.2834,300600.0
2012-04-16 14:30:00,23.37,23.47,23.28,23.29,463800.0,21.2834,21.3745,21.2014,21.2105,463800.0
2012-04-16 15:00:00,23.29,23.37,23.25,23.27,476700.0,21.2105,21.2834,21.1741,21.1923,476700.0
2012-04-16 15:30:00,23.27,23.34,23.15,23.23,821600.0,21.1923,21.2561,21.083,21.1559,821600.0
2012-04-17 09:30:00,23.36,23.6,23.35,23.59,266400.0,21.2743,21.4929,21.2652,21.4837,266400.0
2012-04-17 10:00:00,23.6,23.6,23.38,23.52,245500.0,21.4929,21.4929,21.2925,21.42,245500.0
2012-04-17 10:30:00,23.53,23.58,23.47,23.53,166600.0,21.4291,21.4746,21.3745,21.4291,166600.0
2012-04-17 11:00:00,23.52,23.63,23.52,23.59,245100.0,21.42,21.5202,21.42,21.4837,245100.0
2012-04-17 11:30:00,23.59,23.62,23.56,23.56,161300.0,21.4837,21.5111,21.4564,21.4564,161300.0
2012-04-17 12:00:00,23.56,23.67,23.56,23.63,100600.0,21.4564,21.5566,21.4564,21.5202,100600.0
2012-04-17 12:30:00,23.63,23.77,23.63,23.74,191800.0,21.5202,21.6477,21.5202,21.6204,191800.0
2012-04-17 13:00:00,23.74,23.79,23.72,23.74,141500.0,21.6204,21.6659,21.6021,21.6204,141500.0
2012-04-17 13:30:00,23.74,23.85,23.73,23.78,112000.0,21.6204,21.7205,21.6112,21.6568,112000.0
2012-04-17 14:00:00,23.79,23.83,23.76,23.81,102000.0,21.6659,21.7023,21.6386,21.6841,102000.0
2012-04-17 14:30:00,23.81,23.82,23.7,23.71,188500.0,21.6841,21.6932,21.5839,21.593,188500.0
2012-04-17 15:00:00,23.72,23.74,23.67,23.73,128400.0,21.6021,21.6204,21.5566,21.6112,128400.0
2012-04-17 15:30:00,23.73,23.73,23.65,23.69,384400.0,21.6112,21.6112,21.5384,21.5748,384400.0
2012-04-18 09:30:00,23.3,23.57,23.11,23.54,554100.0,21.2196,21.4655,21.0466,21.4382,554100.0
2012-04-18 10:00:00,23.53,23.54,23.35,23.4,416900.0,21.4291,21.4382,21.2652,21.3107,416900.0
2012-04-18 10:30:00,23.38,23.51,23.35,23.48,260000.0,21.2925,21.4109,21.2652,21.3836,260000.0
2012-04-18 11:00:00,23.47,23.49,23.35,23.38,152000.0,21.3745,21.3927,21.2652,21.2925,152000.0
2012-04-18 11:30:00,23.38,23.5,23.33,23.46,208700.0,21.2925,21.4018,21.247,21.3654,208700.0
2012-04-18 12:00:00,23.48,23.58,23.46,23.47,145100.0,21.3836,21.4746,21.3654,21.3745,145100.0
2012-04-18 12:30:00,23.47,23.52,23.45,23.47,84800.0,21.3745,21.42,21.3562,21.3745,84800.0
2012-04-18 13:00:00,23.47,23.57,23.42,23.43,94100.0,21.3745,21.4655,21.3289,21.338,94100.0
2012-04-18 13:30:00,23.43,23.45,23.27,23.32,183300.0,21.338,21.3562,21.1923,21.2379,183300.0
2012-04-18 14:00:00,23.31,23.47,23.28,23.36,156400.0,21.2287,21.3745,21.2014,21.2743,156400.0
2012-04-18 14:30:00,23.37,23.44,23.36,23.38,108300.0,21.2834,21.3471,21.2743,21.2925,108300.0
2012-04-18 15:00:00,23.38,23.46,23.34,23.35,219200.0,21.2925,21.3654,21.2561,21.2652,219200.0
2012-04-18 15:30:00,23.35,23.4,23.32,23.34,478400.0,21.2652,21.3107,21.2379,21.2561,478400.0
2012-04-19 09:30:00,23.74,23.89,23.43,23.7,468300.0,21.6204,21.757,21.338,21.5839,468300.0
2012-04-19 10:00:00,23.68,23.69,23.23,23.48,704000.0,21.5657,21.5748,21.1559,21.3836,704000.0
2012-04-19 10:30:00,23.49,23.77,23.49,23.64,332400.0,21.3927,21.6477,21.3927,21.5293,332400.0
2012-04-19 11:00:00,23.64,23.73,23.5,23.57,210000.0,21.5293,21.6112,21.4018,21.4655,210000.0
2012-04-19 11:30:00,23.57,23.66,23.51,23.63,152500.0,21.4655,21.5475,21.4109,21.5202,152500.0
2012-04-19 12:00:00,23.63,23.63,23.4,23.42,201700.0,21.5202,21.5202,21.3107,21.3289,201700.0
2012-04-19 12:30:00,23.42,23.48,23.37,23.37,131000.0,21.3289,21.3836,21.2834,21.2834,131000.0
2012-04-19 13:00:00,23.36,23.4,23.28,23.36,193900.0,21.2743,21.3107,21.2014,21.2743,193900.0
2012-04-19 13:30:00,23.35,23.42,23.26,23.26,126800.0,21.2652,21.3289,21.1832,21.1832,126800.0
2012-04-19 14:00:00,23.26,23.31,23.13,23.14,180600.0,21.1832,21.2287,21.0648,21.0739,180600.0
2012-04-19 14:30:00,23.14,23.23,23.06,23.22,269900.0,21.0739,21.1559,21.0011,21.1468,269900.0
2012-04-19 15:00:00,23.22,23.32,23.22,23.29,362400.0,21.1468,21.2379,21.1468,21.2105,362400.0
2012-04-19 15:30:00,23.3,23.41,23.26,23.38,744200.0,21.2196,21.3198,21.1832,21.2925,744200.0
2012-04-20 09:30:00,23.42,23.62,23.36,23.53,358600.0,21.3289,21.5111,21.2743,21.4291,358600.0
2012-04-20 10:00:00,23.56,23.8,23.46,23.76,277800.0,21.4564,21.675,21.3654,21.6386,277800.0
2012-04-20 10:30:00,23.77,23.92,23.77,23.89,307600.0,21.6477,21.7843,21.6477,21.757,307600.0
2012-04-20 11:00:00,23.88,23.94,23.83,23.85,286900.0,21.7479,21.8025,21.7023,21.7205,286900.0
2012-04-20 11:30:00,23.86,24.04,23.85,24.04,231700.0,21.7296,21.8936,21.7205,21.8936,231700.0
2012-04-20 12:00:00,24.03,24.23,24.02,24.18,364300.0,21.8845,22.0666,21.8754,22.0211,364300.0
2012-04-20 12:30:00,24.18,24.26,24.11,24.13,161200.0,22.0211,22.0939,21.9573,21.9755,161200.0
2012-04-20 13:00:00,24.13,24.13,23.95,24.01,145000.0,21.9755,21.9755,21.8116,21.8662,145000.0
2012-04-20 13:30:00,24.01,24.01,23.85,23.88,208300.0,21.8662,21.8662,21.7205,21.7479,208300.0
2012-04-20 14:00:00,23.88,23.88,23.79,23.87,128000.0,21.7479,21.7479,21.6659,21.7387,128000.0
2012-04-20 14:30:00,23.87,23.89,23.78,23.89,345500.0,21.7387,21.757,21.6568,21.757,345500.0
2012-04-20 15:00:00,23.88,23.88,23.73,23.75,519500.0,21.7479,21.7479,21.6112,21.6295,519500.0
2012-04-20 15:30:00,23.76,23.82,23.69,23.73,836400.0,21.6386,21.6932,21.5748,21.6112,836400.0
2012-04-23 09:30:00,23.51,23.52,23.08,23.35,422600.0,21.4109,21.42,21.0193,21.2652,422600.0
2012-04-23 10:00:00,23.34,23.38,23.19,23.35,219700.0,21.2561,21.2925,21.1195,21.2652,219700.0
2012-04-23 10:30:00,23.36,23.36,23.14,23.16,198100.0,21.2743,21.2743,21.0739,21.0921,198100.0
2012-04-23 11:00:00,23.16,23.26,23.1,23.1,236000.0,21.0921,21.1832,21.0375,21.0375,236000.0
2012-04-23 11:30:00,23.1,23.12,23.02,23.04,297500.0,21.0375,21.0557,20.9646,20.9829,297500.0
2012-04-23 12:00:00,23.05,23.1,23.01,23.08,184600.0,20.992,21.0375,20.9555,21.0193,184600.0
2012-04-23 12:30:00,23.07,23.09,22.95,22.95,175500.0,21.0102,21.0284,20.9009,20.9009,175500.0
2012-04-23 13:00:00,22.95,23.03,22.91,23.0,131400.0,20.9009,20.9737,20.8645,20.9464,131400.0
2012-04-23 13:30:00,23.0,23.01,22.94,22.96,100000.0,20.9464,20.9555,20.8918,20.91,100000.0
2012-04-23 14:00:00,22.96,23.04,22.9,23.03,229800.0,20.91,20.9829,20.8554,20.9737,229800.0
2012-04-23 14:30:00,23.03,23.1,22.99,23.0,168900.0,20.9737,21.0375,20.9373,20.9464,168900.0
2012-04-23 15:00:00,23.0,23.11,22.98,23.11,248000.0,20.9464,21.0466,20.9282,21.0466,248000.0
2012-04-23 15:30:00,23.11,23.12,23.05,23.06,390500.0,21.0466,21.0557,20.992,21.0011,390500.0
2012-04-24 09:30:00,23.06,23.34,22.96,23.08,302400.0,21.0011,21.2561,20.91,21.0193,302400.0
2012-04-24 10:00:00,23.08,23.55,23.07,23.5,554200.0,21.0193,21.4473,21.0102,21.4018,554200.0
2012-04-24 10:30:00,23.5,23.7,23.46,23.59,367900.0,21.4018,21.5839,21.3654,21.4837,367900.0
2012-04-24 11:00:00,23.59,23.65,23.54,23.59,354300.0,21.4837,21.5384,21.4382,21.4837,354300.0
2012-04-24 11:30:00,23.59,23.67,23.55,23.64,150600.0,21.4837,21.5566,21.4473,21.5293,150600.0
2012-04-24 12:00:00,23.65,23.68,23.61,23.65,144600.0,21.5384,21.5657,21.502,21.5384,144600.0
2012-04-24 12:30:00,23.64,23.65,23.43,23.44,138400.0,21.5293,21.5384,21.338,21.3471,138400.0
2012-04-24 13:00:00,23.44,23.49,23.4,23.42,144900.0,21.3471,21.3927,21.3107,21.3289,144900.0
2012-04-24 13:30:00,23.43,23.52,23.43,23.48,126500.0,21.338,21.42,21.338,21.3836,126500.0
2012-04-24 14:00:00,23.46,23.48,23.34,23.39,99800.0,21.3654,21.3836,21.2561,21.3016,99800.0
2012-04-24 14:30:00,23.39,23.46,23.37,23.44,81700.0,21.3016,21.3654,21.2834,21.3471,81700.0
2012-04-24 15:00:00,23.44,23.44,23.33,23.34,229800.0,21.3471,21.3471,21.247,21.2561,229800.0
2012-04-24 15:30:00,23.34,23.52,23.33,23.51,470600.0,21.2561,21.42,21.247,21.4109,470600.0
2012-04-25 09:30:00,23.78,23.99,23.65,23.96,230000.0,21.6568,21.848,21.5384,21.8207,230000.0
2012-04-25 10:00:00,23.97,23.98,23.75,23.84,158500.0,21.8298,21.8389,21.6295,21.7114,158500.0
2012-04-25 10:30:00,23.83,23.87,23.61,23.61,190200.0,21.7023,21.7387,21.502,21.502,190200.0
2012-04-25 11:00:00,23.61,23.71,23.54,23.7,122100.0,21.502,21.593,21.4382,21.5839,122100.0
2012-04-25 11:30:00,23.7,23.7,23.63,23.66,151500.0,21.5839,21.5839,21.5202,21.5475,151500.0
2012-04-25 12:00:00,23.66,23.85,23.66,23.84,111000.0,21.5475,21.7205,21.5475,21.7114,111000.0
2012-04-25 12:30:00,23.83,23.88,23.73,23.88,118700.0,21.7023,21.7479,21.6112,21.7479,118700.0
2012-04-25 13:00:00,23.88,23.94,23.85,23.93,158900.0,21.7479,21.8025,21.7205,21.7934,158900.0
2012-04-25 13:30:00,23.93,24.01,23.89,23.95,207000.0,21.7934,21.8662,21.757,21.8116,207000.0
2012-04-25 14:00:00,23.94,24.09,23.89,24.05,222000.0,21.8025,21.9391,21.757,21.9027,222000.0
2012-04-25 14:30:00,24.05,24.12,23.96,24.11,169400.0,21.9027,21.9664,21.8207,21.9573,169400.0
2012-04-25 15:00:00,24.1,24.13,23.96,23.96,147700.0,21.9482,21.9755,21.8207,21.8207,147700.0
2012-04-25 15:30:00,23.97,24.06,23.96,24.04,402700.0,21.8298,21.9118,21.8207,21.8936,402700.0
2012-04-26 09:30:00,24.19,24.62,24.07,24.57,355900.0,22.0302,22.4218,21.9209,22.3762,355900.0
2012-04-26 10:00:00,24.55,24.83,24.5,24.51,435700.0,22.358,22.613,22.3125,22.3216,435700.0
2012-04-26 10:30:00,24.52,24.61,24.46,24.49,136400.0,22.3307,22.4127,22.2761,22.3034,136400.0
2012-04-26 11:00:00,24.49,24.51,24.37,24.45,207400.0,22.3034,22.3216,22.1941,22.267,207400.0
2012-04-26 11:30:00,24.45,24.5,24.44,24.46,84200.0,22.267,22.3125,22.2579,22.2761,84200.0
2012-04-26 12:00:00,24.45,24.5,24.43,24.48,150400.0,22.267,22.3125,22.2487,22.2943,150400.0
2012-04-26 12:30:00,24.48,24.61,24.46,24.6,170800.0,22.2943,22.4127,22.2761,22.4036,170800.0
2012-04-26 13:00:00,24.6,24.74,24.59,24.59,238500.0,22.4036,22.5311,22.3945,22.3945,238500.0
2012-04-26 13:30:00,24.6,24.74,24.59,24.72,138100.0,22.4036,22.5311,22.3945,22.5129,138100.0
2012-04-26 14:00:00,24.72,24.83,24.68,24.82,169000.0,22.5129,22.613,22.4764,22.6039,169000.0
2012-04-26 14:30:00,24.82,24.94,24.79,24.92,326100.0,22.6039,22.7132,22.5766,22.695,326100.0
2012-04-26 15:00:00,24.93,25.05,24.9,24.98,405100.0,22.7041,22.8134,22.6768,22.7496,405100.0
2012-04-26 15:30:00,24.97,25.04,24.92,24.98,855800.0,22.7405,22.8043,22.695,22.7496,855800.0
2012-04-27 09:30:00,25.09,25.39,25.09,25.2,360800.0,22.8498,23.123,22.8498,22.95,360800.0
2012-04-27 10:00:00,25.18,25.19,24.97,25.07,293300.0,22.9318,22.9409,22.7405,22.8316,293300.0
2012-04-27 10:30:00,25.09,25.42,25.0,25.38,283000.0,22.8498,23.1504,22.7679,23.1139,283000.0
2012-04-27 11:00:00,25.37,25.49,25.35,25.36,244400.0,23.1048,23.2141,23.0866,23.0957,244400.0
2012-04-27 11:30:00,25.36,25.79,25.36,25.79,401000.0,23.0957,23.4873,23.0957,23.4873,401000.0
2012-04-27 12:00:00,25.79,25.8,25.64,25.66,301600.0,23.4873,23.4964,23.3507,23.3689,301600.0
2012-04-27 12:30:00,25.66,25.67,25.57,25.59,89900.0,23.3689,23.378,23.287,23.3052,89900.0
2012-04-27 13:00:00,25.59,25.63,25.56,25.6,126000.0,23.3052,23.3416,23.2779,23.3143,126000.0
2012-04-27 13:30:00,25.6,25.71,25.6,25.63,163900.0,23.3143,23.4145,23.3143,23.3416,163900.0
2012-04-27 14:00:00,25.64,25.64,25.35,25.35,277600.0,23.3507,23.3507,23.0866,23.0866,277600.0
2012-04-27 14:30:00,25.35,25.52,25.32,25.51,179100.0,23.0866,23.2414,23.0593,23.2323,179100.0
2012-04-27 15:00:00,25.51,25.52,25.45,25.48,186100.0,23.2323,23.2414,23.1777,23.205,186100.0
2012-04-27 15:30:00,25.48,25.61,25.47,25.55,523100.0,23.205,23.3234,23.1959,23.2687,523100.0
2012-04-30 09:30:00,25.48,25.5,25.27,25.38,293100.0,23.205,23.2232,23.0137,23.1139,293100.0
2012-04-30 10:00:00,25.37,25.37,25.14,25.14,162100.0,23.1048,23.1048,22.8954,22.8954,162100.0
2012-04-30 10:30:00,25.14,25.24,25.1,25.19,130600.0,22.8954,22.9864,22.8589,22.9409,130600.0
2012-04-30 11:00:00,25.19,25.28,25.17,25.25,93500.0,22.9409,23.0229,22.9227,22.9955,93500.0
2012-04-30 11:30:00,25.25,25.28,25.2,25.22,120200.0,22.9955,23.0229,22.95,22.9682,120200.0
2012-04-30 12:00:00,25.21,25.31,25.18,25.29,74500.0,22.9591,23.0502,22.9318,23.032,74500.0
2012-04-30 12:30:00,25.29,25.37,25.25,25.34,69700.0,23.032,23.1048,22.9955,23.0775,69700.0
2012-04-30 13:00:00,25.33,25.39,25.32,25.38,107100.0,23.0684,23.123,23.0593,23.1139,107100.0
2012-04-30 13:30:00,25.38,25.41,25.32,25.4,87600.0,23.1139,23.1412,23.0593,23.1321,87600.0
2012-04-30 14:00:00,25.4,25.43,25.29,25.33,97700.0,23.1321,23.1595,23.032,23.0684,97700.0
2012-04-30 14:30:00,25.33,25.34,25.25,25.29,90100.0,23.0684,23.0775,22.9955,23.032,90100.0
2012-04-30 15:00:00,25.28,25.38,25.28,25.3,92500.0,23.0229,23.1139,23.0229,23.0411,92500.0
2012-04-30 15:30:00,25.29,25.46,25.29,25.38,291900.0,23.032,23.1868,23.032,23.1139,291900.0
2012-05-01 09:30:00,25.51,25.69,25.19,25.55,306500.0,23.2323,23.3962,22.9409,23.2687,306500.0
2012-05-01 10:00:00,25.56,26.07,25.56,26.03,450000.0,23.2779,23.7423,23.2779,23.7059,450000.0
2012-05-01 10:30:00,26.03,26.08,25.99,26.03,172300.0,23.7059,23.7514,23.6695,23.7059,172300.0
2012-05-01 11:00:00,26.03,26.04,26.0,26.03,109000.0,23.7059,23.715,23.6786,23.7059,109000.0
2012-05-01 11:30:00,26.03,26.16,26.01,26.12,163300.0,23.7059,23.8243,23.6877,23.7879,163300.0
2012-05-01 12:00:00,26.12,26.15,26.08,26.12,107600.0,23.7879,23.8152,23.7514,23.7879,107600.0
2012-05-01 12:30:00,26.11,26.15,26.03,26.11,107000.0,23.7787,23.8152,23.7059,23.7787,107000.0
2012-05-01 13:00:00,26.11,26.19,26.1,26.17,110000.0,23.7787,23.8516,23.7696,23.8334,110000.0
2012-05-01 13:30:00,26.18,26.22,26.09,26.13,161800.0,23.8425,23.8789,23.7605,23.797,161800.0
2012-05-01 14:00:00,26.13,26.14,26.04,26.09,118300.0,23.797,23.8061,23.715,23.7605,118300.0
2012-05-01 14:30:00,26.08,26.15,26.06,26.11,172200.0,23.7514,23.8152,23.7332,23.7787,172200.0
2012-05-01 15:00:00,26.11,26.14,26.07,26.1,229000.0,23.7787,23.8061,23.7423,23.7696,229000.0
2012-05-01 15:30:00,26.1,26.11,25.84,25.96,618800.0,23.7696,23.7787,23.5329,23.6421,618800.0
2012-05-02 09:30:00,25.76,26.04,25.72,26.0,559800.0,23.46,23.715,23.4236,23.6786,559800.0
2012-05-02 10:00:00,26.01,26.06,25.69,25.77,321800.0,23.6877,23.7332,23.3962,23.4691,321800.0
2012-05-02 10:30:00,25.77,26.95,25.72,26.58,2605000.0,23.4691,24.5437,23.4236,24.2068,2605000.0
2012-05-02 11:00:00,26.58,26.91,26.36,26.55,1539700.0,24.2068,24.5073,24.0064,24.1795,1539700.0
2012-05-02 11:30:00,26.55,26.7,26.48,26.62,506100.0,24.1795,24.3161,24.1157,24.2432,506100.0
2012-05-02 12:00:00,26.63,26.95,26.57,26.89,429200.0,24.2523,24.5437,24.1977,24.4891,429200.0
2012-05-02 12:30:00,26.89,27.02,26.75,26.87,625300.0,24.4891,24.6075,24.3616,24.4709,625300.0
2012-05-02 13:00:00,26.87,26.93,26.53,26.57,509800.0,24.4709,24.5255,24.1612,24.1977,509800.0
2012-05-02 13:30:00,26.57,26.67,26.5,26.53,451900.0,24.1977,24.2887,24.1339,24.1612,451900.0
2012-05-02 14:00:00,26.53,26.55,26.3,26.37,458600.0,24.1612,24.1795,23.9518,24.0155,458600.0
2012-05-02 14:30:00,26.37,26.37,26.15,26.19,473300.0,24.0155,24.0155,23.8152,23.8516,473300.0
2012-05-02 15:00:00,26.18,26.27,25.99,26.26,500400.0,23.8425,23.9245,23.6695,23.9154,500400.0
2012-05-02 15:30:00,26.26,26.45,26.25,26.36,491500.0,23.9154,24.0884,23.9062,24.0064,491500.0
2012-05-03 09:30:00,26.48,26.81,26.33,26.65,488700.0,24.1157,24.4162,23.9791,24.2705,488700.0
2012-05-03 10:00:00,26.65,26.65,26.19,26.35,302000.0,24.2705,24.2705,23.8516,23.9973,302000.0
2012-05-03 10:30:00,26.34,26.65,26.31,26.64,141100.0,23.9882,24.2705,23.9609,24.2614,141100.0
2012-05-03 11:00:00,26.64,26.7,26.58,26.61,139600.0,24.2614,24.3161,24.2068,24.2341,139600.0
2012-05-03 11:30:00,26.6,26.71,26.52,26.7,206900.0,24.225,24.3252,24.1521,24.3161,206900.0
2012-05-03 12:00:00,26.69,26.7,26.55,26.6,159000.0,24.307,24.3161,24.1795,24.225,159000.0
2012-05-03 12:30:00,26.59,26.65,26.48,26.5,82300.0,24.2159,24.2705,24.1157,24.1339,82300.0
2012-05-03 13:00:00,26.49,26.52,26.33,26.4,163900.0,24.1248,24.1521,23.9791,24.0429,163900.0
2012-05-03 13:30:00,26.41,26.41,26.21,26.24,109500.0,24.052,24.052,23.8698,23.8971,109500.0
2012-05-03 14:00:00,26.24,26.3,26.2,26.28,85000.0,23.8971,23.9518,23.8607,23.9336,85000.0
2012-05-03 14:30:00,26.27,26.28,26.13,26.2,87200.0,23.9245,23.9336,23.797,23.8607,87200.0
2012-05-03 15:00:00,26.21,26.35,26.2,26.27,107100.0,23.8698,23.9973,23.8607,23.9245,107100.0
2012-05-03 15:30:00,26.26,26.31,26.14,26.21,418900.0,23.9154,23.9609,23.8061,23.8698,418900.0
2012-05-04 09:30:00,26.04,26.24,25.84,26.07,339700.0,23.715,23.8971,23.5329,23.7423,339700.0
2012-05-04 10:00:00,26.07,26.37,25.99,26.12,436700.0,23.7423,24.0155,23.6695,23.7879,436700.0
2012-05-04 10:30:00,26.12,26.39,25.92,26.34,512100.0,23.7879,24.0337,23.6057,23.9882,512100.0
2012-05-04 11:00:00,26.33,26.35,26.2,26.21,180200.0,23.9791,23.9973,23.8607,23.8698,180200.0
2012-05-04 11:30:00,26.21,26.3,25.96,25.99,174300.0,23.8698,23.9518,23.6421,23.6695,174300.0
2012-05-04 12:00:00,25.99,26.1,25.99,26.0,104300.0,23.6695,23.7696,23.6695,23.6786,104300.0
2012-05-04 12:30:00,26.01,26.05,25.85,25.92,166000.0,23.6877,23.7241,23.542,23.6057,166000.0
2012-05-04 13:00:00,25.93,26.09,25.88,26.09,134900.0,23.6148,23.7605,23.5693,23.7605,134900.0
2012-05-04 13:30:00,26.08,26.14,26.01,26.01,200900.0,23.7514,23.8061,23.6877,23.6877,200900.0
2012-05-04 14:00:00,26.01,26.01,25.88,25.88,180500.0,23.6877,23.6877,23.5693,23.5693,180500.0
2012-05-04 14:30:00,25.89,25.91,25.61,25.62,470000.0,23.5784,23.5966,23.3234,23.3325,470000.0
2012-05-04 15:00:00,25.62,25.81,25.62,25.77,177300.0,23.3325,23.5055,23.3325,23.4691,177300.0
2012-05-04 15:30:00,25.76,25.82,25.69,25.69,551600.0,23.46,23.5146,23.3962,23.3962,551600.0
2012-05-07 09:30:00,25.56,26.02,25.52,25.9,607400.0,23.2779,23.6968,23.2414,23.5875,607400.0
2012-05-07 10:00:00,25.9,25.96,25.69,25.69,340400.0,23.5875,23.6421,23.3962,23.3962,340400.0
2012-05-07 10:30:00,25.69,25.73,25.57,25.67,372800.0,23.3962,23.4327,23.287,23.378,372800.0
2012-05-07 11:00:00,25.66,25.77,25.62,25.64,270600.0,23.3689,23.4691,23.3325,23.3507,270600.0
2012-05-07 11:30:00,25.63,25.71,25.63,25.65,124000.0,23.3416,23.4145,23.3416,23.3598,124000.0
2012-05-07 12:00:00,25.64,25.67,25.61,25.67,154400.0,23.3507,23.378,23.3234,23.378,154400.0
2012-05-07 12:30:00,25.67,25.81,25.67,25.74,155800.0,23.378,23.5055,23.378,23.4418,155800.0
2012-05-07 13:00:00,25.75,25.87,25.68,25.73,177500.0,23.4509,23.5602,23.3871,23.4327,177500.0
2012-05-07 13:30:00,25.74,25.95,25.71,25.87,248300.0,23.4418,23.633,23.4145,23.5602,248300.0
2012-05-07 14:00:00,25.88,25.99,25.86,25.89,155700.0,23.5693,23.6695,23.5511,23.5784,155700.0
2012-05-07 14:30:00,25.89,25.96,25.87,25.95,130500.0,23.5784,23.6421,23.5602,23.633,130500.0
2012-05-07 15:00:00,25.95,26.04,25.93,26.01,215700.0,23.633,23.715,23.6148,23.6877,215700.0
2012-05-07 15:30:00,26.02,26.05,25.95,26.01,272800.0,23.6968,23.7241,23.633,23.6877,272800.0
2012-05-08 09:30:00,25.85,25.94,25.54,25.55,298600.0,23.542,23.6239,23.2596,23.2687,298600.0
2012-05-08 10:00:00,25.56,25.58,25.28,25.31,319400.0,23.2779,23.2961,23.0229,23.0502,319400.0
2012-05-08 10:30:00,25.3,25.3,25.14,25.23,245600.0,23.0411,23.0411,22.8954,22.9773,245600.0
2012-05-08 11:00:00,25.23,25.37,25.11,25.37,209800.0,22.9773,23.1048,22.868,23.1048,209800.0
2012-05-08 11:30:00,25.36,25.52,25.31,25.5,157200.0,23.0957,23.2414,23.0502,23.2232,157200.0
2012-05-08 12:00:00,25.5,25.54,25.39,25.45,121300.0,23.2232,23.2596,23.123,23.1777,121300.0
2012-05-08 12:30:00,25.44,25.61,25.38,25.4,141500.0,23.1686,23.3234,23.1139,23.1321,141500.0
2012-05-08 13:00:00,25.41,25.65,25.41,25.63,173700.0,23.1412,23.3598,23.1412,23.3416,173700.0
2012-05-08 13:30:00,25.64,25.76,25.62,25.76,186700.0,23.3507,23.46,23.3325,23.46,186700.0
2012-05-08 14:00:00,25.77,25.91,25.69,25.87,339600.0,23.4691,23.5966,23.3962,23.5602,339600.0
2012-05-08 14:30:00,25.88,26.09,25.88,26.01,509500.0,23.5693,23.7605,23.5693,23.6877,509500.0
2012-05-08 15:00:00,26.01,26.14,25.89,26.07,450400.0,23.6877,23.8061,23.5784,23.7423,450400.0
2012-05-08 15:30:00,26.07,26.13,25.98,26.08,588400.0,23.7423,23.797,23.6604,23.7514,588400.0
2012-05-09 09:30:00,25.72,25.79,25.47,25.73,503500.0,23.4236,23.4873,23.1959,23.4327,503500.0
2012-05-09 10:00:00,25.74,25.82,25.36,25.39,352700.0,23.4418,23.5146,23.0957,23.123,352700.0
2012-05-09 10:30:00,25.4,25.71,25.37,25.66,287500.0,23.1321,23.4145,23.1048,23.3689,287500.0
2012-05-09 11:00:00,25.65,26.3,25.61,26.09,533300.0,23.3598,23.9518,23.3234,23.7605,533300.0
2012-05-09 11:30:00,26.09,26.18,25.97,26.15,465100.0,23.7605,23.8425,23.6512,23.8152,465100.0
2012-05-09 12:00:00,26.15,26.34,26.15,26.27,247800.0,23.8152,23.9882,23.8152,23.9245,247800.0
2012-05-09 12:30:00,26.26,26.34,26.19,26.29,184900.0,23.9154,23.9882,23.8516,23.9427,184900.0
2012-05-09 13:00:00,26.29,26.53,26.28,26.48,368700.0,23.9427,24.1612,23.9336,24.1157,368700.0
2012-05-09 13:30:00,26.49,26.61,26.43,26.52,332600.0,24.1248,24.2341,24.0702,24.1521,332600.0
2012-05-09 14:00:00,26.52,26.6,26.46,26.6,441000.0,24.1521,24.225,24.0975,24.225,441000.0
2012-05-09 14:30:00,26.59,26.7,26.51,26.65,457100.0,24.2159,24.3161,24.143,24.2705,457100.0
2012-05-09 15:00:00,26.65,27.0,26.62,26.95,766800.0,24.2705,24.5893,24.2432,24.5437,766800.0
2012-05-09 15:30:00,26.94,27.1,26.89,26.96,1116900.0,24.5346,24.6804,24.4891,24.5529,1116900.0
2012-05-10 09:30:00,27.27,27.5,27.0,27.23,866400.0,24.8352,25.0446,24.5893,24.7987,866400.0
2012-05-10 10:00:00,27.23,27.35,27.04,27.09,611300.0,24.7987,24.908,24.6257,24.6712,611300.0
2012-05-10 10:30:00,27.09,27.19,26.96,27.02,658900.0,24.6712,24.7623,24.5529,24.6075,658900.0
2012-05-10 11:00:00,27.02,27.03,26.82,26.92,645700.0,24.6075,24.6166,24.4254,24.5164,645700.0
2012-05-10 11:30:00,26.93,26.97,26.75,26.84,355900.0,24.5255,24.562,24.3616,24.4436,355900.0
2012-05-10 12:00:00,26.84,26.9,26.74,26.82,199100.0,24.4436,24.4982,24.3525,24.4254,199100.0
2012-05-10 12:30:00,26.82,26.89,26.8,26.86,145900.0,24.4254,24.4891,24.4071,24.4618,145900.0
2012-05-10 13:00:00,26.86,26.92,26.83,26.86,267700.0,24.4618,24.5164,24.4345,24.4618,267700.0
2012-05-10 13:30:00,26.86,26.93,26.8,26.84,194300.0,24.4618,24.5255,24.4071,24.4436,194300.0
2012-05-10 14:00:00,26.84,26.88,26.79,26.84,160400.0,24.4436,24.48,24.398,24.4436,160400.0
2012-05-10 14:30:00,26.83,26.86,26.75,26.8,255400.0,24.4345,24.4618,24.3616,24.4071,255400.0
2012-05-10 15:00:00,26.8,26.86,26.75,26.8,336800.0,24.4071,24.4618,24.3616,24.4071,336800.0
2012-05-10 15:30:00,26.8,26.91,26.71,26.77,438100.0,24.4071,24.5073,24.3252,24.3798,438100.0
2012-05-11 09:30:00,26.59,27.06,26.42,26.83,252700.0,24.2159,24.6439,24.0611,24.4345,252700.0
2012-05-11 10:00:00,26.86,27.09,26.83,27.07,184000.0,24.4618,24.6712,24.4345,24.653,184000.0
2012-05-11 10:30:00,27.08,27.31,27.08,27.23,239900.0,24.6621,24.8716,24.6621,24.7987,239900.0
2012-05-11 11:00:00,27.23,27.33,27.08,27.31,393400.0,24.7987,24.8898,24.6621,24.8716,393400.0
2012-05-11 11:30:00,27.31,27.45,27.16,27.22,271900.0,24.8716,24.9991,24.735,24.7896,271900.0
2012-05-11 12:00:00,27.22,27.29,27.14,27.21,87600.0,24.7896,24.8534,24.7168,24.7805,87600.0
2012-05-11 12:30:00,27.21,27.21,27.15,27.17,58600.0,24.7805,24.7805,24.7259,24.7441,58600.0
2012-05-11 13:00:00,27.18,27.18,27.04,27.09,70400.0,24.7532,24.7532,24.6257,24.6712,70400.0
2012-05-11 13:30:00,27.1,27.17,27.06,27.13,75300.0,24.6804,24.7441,24.6439,24.7077,75300.0
2012-05-11 14:00:00,27.14,27.25,27.09,27.21,223600.0,24.7168,24.817,24.6712,24.7805,223600.0
2012-05-11 14:30:00,27.19,27.21,27.06,27.1,129300.0,24.7623,24.7805,24.6439,24.6804,129300.0
2012-05-11 15:00:00,27.12,27.18,27.08,27.12,210300.0,24.6986,24.7532,24.6621,24.6986,210300.0
2012-05-11 15:30:00,27.12,27.21,27.1,27.2,550300.0,24.6986,24.7805,24.6804,24.7714,550300.0
2012-05-14 09:30:00,27.34,27.74,27.19,27.33,510300.0,24.8989,25.2632,24.7623,24.8898,510300.0
2012-05-14 10:00:00,27.34,27.45,26.89,26.97,827300.0,24.8989,24.9991,24.4891,24.562,827300.0
2012-05-14 10:30:00,26.96,27.08,26.82,26.83,433600.0,24.5529,24.6621,24.4254,24.4345,433600.0
2012-05-14 11:00:00,26.84,27.24,26.82,27.11,366900.0,24.4436,24.8079,24.4254,24.6895,366900.0
2012-05-14 11:30:00,27.12,27.17,26.92,26.99,213300.0,24.6986,24.7441,24.5164,24.5802,213300.0
2012-05-14 12:00:00,26.98,27.02,26.93,27.0,155900.0,24.5711,24.6075,24.5255,24.5893,155900.0
2012-05-14 12:30:00,26.99,27.16,26.98,27.1,107400.0,24.5802,24.735,24.5711,24.6804,107400.0
2012-05-14 13:00:00,27.11,27.15,26.96,26.99,152200.0,24.6895,24.7259,24.5529,24.5802,152200.0
2012-05-14 13:30:00,27.0,27.13,27.0,27.09,148700.0,24.5893,24.7077,24.5893,24.6712,148700.0
2012-05-14 14:00:00,27.1,27.21,27.08,27.18,132000.0,24.6804,24.7805,24.6621,24.7532,132000.0
2012-05-14 14:30:00,27.18,27.18,26.83,26.88,264700.0,24.7532,24.7532,24.4345,24.48,264700.0
2012-05-14 15:00:00,26.89,26.94,26.82,26.85,249800.0,24.4891,24.5346,24.4254,24.4527,249800.0
2012-05-14 15:30:00,26.85,26.89,26.78,26.79,642900.0,24.4527,24.4891,24.3889,24.398,642900.0
2012-05-15 09:30:00,26.8,27.03,26.32,26.57,453500.0,24.4071,24.6166,23.97,24.1977,453500.0
2012-05-15 10:00:00,26.58,27.19,26.57,27.16,659300.0,24.2068,24.7623,24.1977,24.735,659300.0
2012-05-15 10:30:00,27.17,27.46,27.1,27.39,338000.0,24.7441,25.0082,24.6804,24.9445,338000.0
2012-05-15 11:00:00,27.4,27.53,27.28,27.33,719600.0,24.9536,25.072,24.8443,24.8898,719600.0
2012-05-15 11:30:00,27.33,27.6,27.3,27.6,211800.0,24.8898,25.1357,24.8625,25.1357,211800.0
2012-05-15 12:00:00,27.6,27.66,27.48,27.58,335700.0,25.1357,25.1904,25.0264,25.1175,335700.0
2012-05-15 12:30:00,27.57,27.68,27.37,27.46,439200.0,25.1084,25.2086,24.9262,25.0082,439200.0
2012-05-15 13:00:00,27.45,27.54,27.4,27.47,161200.0,24.9991,25.0811,24.9536,25.0173,161200.0
2012-05-15 13:30:00,27.46,27.52,27.42,27.46,270500.0,25.0082,25.0629,24.9718,25.0082,270500.0
2012-05-15 14:00:00,27.45,27.51,27.42,27.47,253600.0,24.9991,25.0537,24.9718,25.0173,253600.0
2012-05-15 14:30:00,27.47,27.47,27.37,27.4,199100.0,25.0173,25.0173,24.9262,24.9536,199100.0
2012-05-15 15:00:00,27.4,27.4,27.06,27.12,554300.0,24.9536,24.9536,24.6439,24.6986,554300.0
2012-05-15 15:30:00,27.11,27.3,27.11,27.25,620500.0,24.6895,24.8625,24.6895,24.817,620500.0
2012-05-16 09:30:00,27.55,27.8,27.25,27.55,525200.0,25.0902,25.3179,24.817,25.0902,525200.0
2012-05-16 10:00:00,27.54,27.62,27.33,27.43,287500.0,25.0811,25.1539,24.8898,24.9809,287500.0
2012-05-16 10:30:00,27.42,27.56,27.36,27.38,177800.0,24.9718,25.0993,24.9171,24.9354,177800.0
2012-05-16 11:00:00,27.38,27.39,27.2,27.26,421200.0,24.9354,24.9445,24.7714,24.8261,421200.0
2012-05-16 11:30:00,27.26,27.36,27.15,27.19,258200.0,24.8261,24.9171,24.7259,24.7623,258200.0
2012-05-16 12:00:00,27.2,27.21,27.1,27.17,142500.0,24.7714,24.7805,24.6804,24.7441,142500.0
2012-05-16 12:30:00,27.15,27.22,27.12,27.18,236800.0,24.7259,24.7896,24.6986,24.7532,236800.0
2012-05-16 13:00:00,27.19,27.28,27.16,27.2,123700.0,24.7623,24.8443,24.735,24.7714,123700.0
2012-05-16 13:30:00,27.19,27.2,27.11,27.17,146600.0,24.7623,24.7714,24.6895,24.7441,146600.0
2012-05-16 14:00:00,27.17,27.25,27.04,27.09,290100.0,24.7441,24.817,24.6257,24.6712,290100.0
2012-05-16 14:30:00,27.09,27.2,27.02,27.14,272800.0,24.6712,24.7714,24.6075,24.7168,272800.0
2012-05-16 15:00:00,27.15,27.2,27.1,27.14,498000.0,24.7259,24.7714,24.6804,24.7168,498000.0
2012-05-16 15:30:00,27.13,27.15,26.87,26.88,717600.0,24.7077,24.7259,24.4709,24.48,717600.0
2012-05-17 09:30:00,26.87,27.06,26.36,26.4,237600.0,24.4709,24.6439,24.0064,24.0429,237600.0
2012-05-17 10:00:00,26.37,26.63,26.23,26.53,526100.0,24.0155,24.2523,23.888,24.1612,526100.0
2012-05-17 10:30:00,26.51,26.61,26.46,26.53,479400.0,24.143,24.2341,24.0975,24.1612,479400.0
2012-05-17 11:00:00,26.54,26.56,26.36,26.37,475000.0,24.1704,24.1886,24.0064,24.0155,475000.0
2012-05-17 11:30:00,26.37,26.37,26.1,26.12,315700.0,24.0155,24.0155,23.7696,23.7879,315700.0
2012-05-17 12:00:00,26.11,26.28,26.0,26.24,554700.0,23.7787,23.9336,23.6786,23.8971,554700.0
2012-05-17 12:30:00,26.24,26.36,26.18,26.33,357700.0,23.8971,24.0064,23.8425,23.9791,357700.0
2012-05-17 13:00:00,26.33,26.46,26.32,26.37,262300.0,23.9791,24.0975,23.97,24.0155,262300.0
2012-05-17 13:30:00,26.36,26.44,26.23,26.23,279000.0,24.0064,24.0793,23.888,23.888,279000.0
2012-05-17 14:00:00,26.22,26.22,26.04,26.09,462300.0,23.8789,23.8789,23.715,23.7605,462300.0
2012-05-17 14:30:00,26.09,26.11,26.01,26.03,349500.0,23.7605,23.7787,23.6877,23.7059,349500.0
2012-05-17 15:00:00,26.03,26.14,26.03,26.11,534600.0,23.7059,23.8061,23.7059,23.7787,534600.0
2012-05-17 15:30:00,26.11,26.11,25.89,25.95,1032300.0,23.7787,23.7787,23.5784,23.633,1032300.0
2012-05-18 09:30:00,26.18,26.18,25.5,25.65,422800.0,23.8425,23.8425,23.2232,23.3598,422800.0
2012-05-18 10:00:00,25.64,25.76,25.42,25.44,591800.0,23.3507,23.46,23.1504,23.1686,591800.0
2012-05-18 10:30:00,25.45,25.87,25.44,25.75,572900.0,23.1777,23.5602,23.1686,23.4509,572900.0
2012-05-18 11:00:00,25.75,25.89,25.63,25.64,484500.0,23.4509,23.5784,23.3416,23.3507,484500.0
2012-05-18 11:30:00,25.64,25.68,25.17,25.28,302400.0,23.3507,23.3871,22.9227,23.0229,302400.0
2012-05-18 12:00:00,25.29,25.79,25.29,25.78,201400.0,23.032,23.4873,23.032,23.4782,201400.0
2012-05-18 12:30:00,25.79,25.88,25.76,25.79,313200.0,23.4873,23.5693,23.46,23.4873,313200.0
2012-05-18 13:00:00,25.78,25.91,25.71,25.85,165200.0,23.4782,23.5966,23.4145,23.542,165200.0
2012-05-18 13:30:00,25.86,25.88,25.72,25.73,203100.0,23.5511,23.5693,23.4236,23.4327,203100.0
2012-05-18 14:00:00,25.73,25.74,25.59,25.61,147100.0,23.4327,23.4418,23.3052,23.3234,147100.0
2012-05-18 14:30:00,25.61,25.61,25.48,25.51,141900.0,23.3234,23.3234,23.205,23.2323,141900.0
2012-05-18 15:00:00,25.5,25.68,25.48,25.59,262600.0,23.2232,23.3871,23.205,23.3052,262600.0
2012-05-18 15:30:00,25.59,25.63,25.51,25.61,455900.0,23.3052,23.3416,23.2323,23.3234,455900.0
2012-05-21 09:30:00,25.65,25.89,25.21,25.21,430000.0,23.3598,23.5784,22.9591,22.9591,430000.0
2012-05-21 10:00:00,25.21,25.93,25.13,25.89,438400.0,22.9591,23.6148,22.8862,23.5784,438400.0
2012-05-21 10:30:00,25.88,26.11,25.78,26.1,282800.0,23.5693,23.7787,23.4782,23.7696,282800.0
2012-05-21 11:00:00,26.1,26.11,25.95,25.96,232800.0,23.7696,23.7787,23.633,23.6421,232800.0
2012-05-21 11:30:00,25.97,26.06,25.96,26.01,219500.0,23.6512,23.7332,23.6421,23.6877,219500.0
2012-05-21 12:00:00,26.02,26.29,26.01,26.26,379400.0,23.6968,23.9427,23.6877,23.9154,379400.0
2012-05-21 12:30:00,26.25,26.27,26.12,26.18,202100.0,23.9062,23.9245,23.7879,23.8425,202100.0
2012-05-21 13:00:00,26.17,26.32,26.14,26.27,289900.0,23.8334,23.97,23.8061,23.9245,289900.0
2012-05-21 13:30:00,26.27,26.52,26.27,26.48,391600.0,23.9245,24.1521,23.9245,24.1157,391600.0
2012-05-21 14:00:00,26.49,26.63,26.44,26.47,296200.0,24.1248,24.2523,24.0793,24.1066,296200.0
2012-05-21 14:30:00,26.48,26.54,26.42,26.51,237200.0,24.1157,24.1704,24.0611,24.143,237200.0
2012-05-21 15:00:00,26.51,26.6,26.51,26.6,288600.0,24.143,24.225,24.143,24.225,288600.0
2012-05-21 15:30:00,26.59,26.64,26.52,26.57,887600.0,24.2159,24.2614,24.1521,24.1977,887600.0
2012-05-22 09:30:00,26.6,26.65,26.38,26.62,450700.0,24.225,24.2705,24.0246,24.2432,450700.0
2012-05-22 10:00:00,26.61,27.35,26.6,27.14,1038700.0,24.2341,24.908,24.225,24.7168,1038700.0
2012-05-22 10:30:00,27.14,27.18,27.0,27.16,391400.0,24.7168,24.7532,24.5893,24.735,391400.0
2012-05-22 11:00:00,27.16,27.33,27.14,27.32,320200.0,24.735,24.8898,24.7168,24.8807,320200.0
2012-05-22 11:30:00,27.32,27.33,27.06,27.08,301700.0,24.8807,24.8898,24.6439,24.6621,301700.0
2012-05-22 12:00:00,27.07,27.09,26.87,27.02,321800.0,24.653,24.6712,24.4709,24.6075,321800.0
2012-05-22 12:30:00,27.02,27.05,26.92,27.01,176600.0,24.6075,24.6348,24.5164,24.5984,176600.0
2012-05-22 13:00:00,27.01,27.14,27.01,27.09,203600.0,24.5984,24.7168,24.5984,24.6712,203600.0
2012-05-22 13:30:00,27.09,27.17,26.97,27.04,178200.0,24.6712,24.7441,24.562,24.6257,178200.0
2012-05-22 14:00:00,27.05,27.21,27.02,27.18,225200.0,24.6348,24.7805,24.6075,24.7532,225200.0
2012-05-22 14:30:00,27.18,27.23,27.11,27.17,258200.0,24.7532,24.7987,24.6895,24.7441,258200.0
2012-05-22 15:00:00,27.17,27.19,26.95,26.96,353300.0,24.7441,24.7623,24.5437,24.5529,353300.0
2012-05-22 15:30:00,26.96,27.05,26.76,27.04,822800.0,24.5529,24.6348,24.3707,24.6257,822800.0
2012-05-23 09:30:00,27.28,28.08,27.18,27.77,1231600.0,24.8443,25.5729,24.7532,25.2905,1231600.0
2012-05-23 10:00:00,27.8,27.98,26.97,26.97,1169500.0,25.3179,25.4818,24.562,24.562,1169500.0
2012-05-23 10:30:00,26.98,27.38,26.77,27.01,910800.0,24.5711,24.9354,24.3798,24.5984,910800.0
2012-05-23 11:00:00,27.01,27.25,26.96,27.14,429900.0,24.5984,24.817,24.5529,24.7168,429900.0
2012-05-23 11:30:00,27.15,27.21,27.04,27.13,302300.0,24.7259,24.7805,24.6257,24.7077,302300.0
2012-05-23 12:00:00,27.11,27.17,27.02,27.12,268500.0,24.6895,24.7441,24.6075,24.6986,268500.0
2012-05-23 12:30:00,27.12,27.16,27.08,27.1,231200.0,24.6986,24.735,24.6621,24.6804,231200.0
2012-05-23 13:00:00,27.1,27.17,27.07,27.14,376500.0,24.6804,24.7441,24.653,24.7168,376500.0
2012-05-23 13:30:00,27.14,27.4,27.13,27.23,382300.0,24.7168,24.9536,24.7077,24.7987,382300.0
2012-05-23 14:00:00,27.24,27.32,27.14,27.16,461400.0,24.8079,24.8807,24.7168,24.735,461400.0
2012-05-23 14:30:00,27.16,27.27,26.82,27.0,911500.0,24.735,24.8352,24.4254,24.5893,911500.0
2012-05-23 15:00:00,26.99,27.24,26.99,27.2,692500.0,24.5802,24.8079,24.5802,24.7714,692500.0
2012-05-23 15:30:00,27.2,27.79,27.19,27.75,1806200.0,24.7714,25.3087,24.7623,25.2723,1806200.0
2012-05-24 09:30:00,27.92,28.18,27.79,28.03,669700.0,25.4271,25.6639,25.3087,25.5273,669700.0
2012-05-24 10:00:00,28.02,28.17,27.93,28.02,854200.0,25.5182,25.6548,25.4362,25.5182,854200.0
2012-05-24 10:30:00,28.02,28.15,27.83,27.84,329100.0,25.5182,25.6366,25.3452,25.3543,329100.0
2012-05-24 11:00:00,27.85,27.86,27.71,27.78,259100.0,25.3634,25.3725,25.2359,25.2996,259100.0
2012-05-24 11:30:00,27.78,27.78,27.59,27.64,221500.0,25.2996,25.2996,25.1266,25.1721,221500.0
2012-05-24 12:00:00,27.64,27.64,27.41,27.46,212200.0,25.1721,25.1721,24.9627,25.0082,212200.0
2012-05-24 12:30:00,27.46,27.65,27.4,27.51,216500.0,25.0082,25.1812,24.9536,25.0537,216500.0
2012-05-24 13:00:00,27.53,27.75,27.52,27.63,121400.0,25.072,25.2723,25.0629,25.163,121400.0
2012-05-24 13:30:00,27.64,27.74,27.57,27.6,182300.0,25.1721,25.2632,25.1084,25.1357,182300.0
2012-05-24 14:00:00,27.6,27.64,27.43,27.55,412600.0,25.1357,25.1721,24.9809,25.0902,412600.0
2012-05-24 14:30:00,27.57,27.66,27.55,27.64,209200.0,25.1084,25.1904,25.0902,25.1721,209200.0
2012-05-24 15:00:00,27.64,27.93,27.62,27.89,384500.0,25.1721,25.4362,25.1539,25.3998,384500.0
2012-05-24 15:30:00,27.88,27.98,27.81,27.97,563100.0,25.3907,25.4818,25.327,25.4727,563100.0
2012-05-25 09:30:00,27.78,28.15,27.78,27.9,344700.0,25.2996,25.6366,25.2996,25.4089,344700.0
2012-05-25 10:00:00,27.91,27.91,27.73,27.91,308000.0,25.418,25.418,25.2541,25.418,308000.0
2012-05-25 10:30:00,27.9,28.0,27.81,27.9,328100.0,25.4089,25.5,25.327,25.4089,328100.0
2012-05-25 11:00:00,27.9,28.02,27.83,28.02,506900.0,25.4089,25.5182,25.3452,25.5182,506900.0
2012-05-25 11:30:00,28.02,28.2,27.94,28.14,347100.0,25.5182,25.6821,25.4454,25.6275,347100.0
2012-05-25 12:00:00,28.14,28.18,28.06,28.15,374600.0,25.6275,25.6639,25.5546,25.6366,374600.0
2012-05-25 12:30:00,28.15,28.25,28.14,28.22,281300.0,25.6366,25.7277,25.6275,25.7004,281300.0
2012-05-25 13:00:00,28.23,28.25,28.2,28.23,124200.0,25.7095,25.7277,25.6821,25.7095,124200.0
2012-05-25 13:30:00,28.24,28.26,28.16,28.2,112800.0,25.7186,25.7368,25.6457,25.6821,112800.0
2012-05-25 14:00:00,28.19,28.24,28.1,28.21,208100.0,25.673,25.7186,25.5911,25.6912,208100.0
2012-05-25 14:30:00,28.22,28.24,28.12,28.16,195200.0,25.7004,25.7186,25.6093,25.6457,195200.0
2012-05-25 15:00:00,28.16,28.21,28.08,28.14,370800.0,25.6457,25.6912,25.5729,25.6275,370800.0
2012-05-25 15:30:00,28.14,28.23,28.11,28.21,469800.0,25.6275,25.7095,25.6002,25.6912,469800.0
2012-05-29 09:30:00,28.26,28.47,28.2,28.4,390300.0,25.7368,25.928,25.6821,25.8643,390300.0
2012-05-29 10:00:00,28.39,28.71,28.28,28.63,601200.0,25.8552,26.1466,25.755,26.0737,601200.0
2012-05-29 10:30:00,28.63,28.74,28.58,28.7,425100.0,26.0737,26.1739,26.0282,26.1375,425100.0
2012-05-29 11:00:00,28.7,28.72,28.48,28.53,303700.0,26.1375,26.1557,25.9371,25.9827,303700.0
2012-05-29 11:30:00,28.53,28.58,28.38,28.38,232200.0,25.9827,26.0282,25.8461,25.8461,232200.0
2012-05-29 12:00:00,28.37,28.46,28.32,28.45,247500.0,25.837,25.9189,25.7914,25.9098,247500.0
2012-05-29 12:30:00,28.46,28.54,28.34,28.46,189300.0,25.9189,25.9918,25.8096,25.9189,189300.0
2012-05-29 13:00:00,28.46,28.56,28.44,28.5,189800.0,25.9189,26.01,25.9007,25.9554,189800.0
2012-05-29 13:30:00,28.5,28.63,28.46,28.54,173100.0,25.9554,26.0737,25.9189,25.9918,173100.0
2012-05-29 14:00:00,28.55,28.63,28.5,28.59,145500.0,26.0009,26.0737,25.9554,26.0373,145500.0
2012-05-29 14:30:00,28.58,28.65,28.5,28.65,198400.0,26.0282,26.092,25.9554,26.092,198400.0
2012-05-29 15:00:00,28.65,28.67,28.6,28.63,191200.0,26.092,26.1102,26.0464,26.0737,191200.0
2012-05-29 15:30:00,28.63,28.75,28.62,28.69,824200.0,26.0737,26.183,26.0646,26.1284,824200.0
2012-05-30 09:30:00,28.43,28.48,28.0,28.27,390400.0,25.8916,25.9371,25.5,25.7459,390400.0
2012-05-30 10:00:00,28.25,28.26,26.92,27.32,2323300.0,25.7277,25.7368,24.5164,24.8807,2323300.0
2012-05-30 10:30:00,27.3,27.3,26.77,27.17,879300.0,24.8625,24.8625,24.3798,24.7441,879300.0
2012-05-30 11:00:00,27.16,27.25,27.07,27.22,490100.0,24.735,24.817,24.653,24.7896,490100.0
2012-05-30 11:30:00,27.22,27.31,27.11,27.3,294700.0,24.7896,24.8716,24.6895,24.8625,294700.0
2012-05-30 12:00:00,27.29,27.3,27.12,27.16,207500.0,24.8534,24.8625,24.6986,24.735,207500.0
2012-05-30 12:30:00,27.16,27.3,27.16,27.29,160400.0,24.735,24.8625,24.735,24.8534,160400.0
2012-05-30 13:00:00,27.29,27.3,27.21,27.25,196300.0,24.8534,24.8625,24.7805,24.817,196300.0
2012-05-30 13:30:00,27.26,27.3,27.22,27.23,248400.0,24.8261,24.8625,24.7896,24.7987,248400.0
2012-05-30 14:00:00,27.24,27.35,27.24,27.3,323100.0,24.8079,24.908,24.8079,24.8625,323100.0
2012-05-30 14:30:00,27.3,27.32,27.09,27.12,301200.0,24.8625,24.8807,24.6712,24.6986,301200.0
2012-05-30 15:00:00,27.13,27.19,26.98,27.17,454200.0,24.7077,24.7623,24.5711,24.7441,454200.0
2012-05-30 15:30:00,27.17,27.22,27.08,27.21,1131700.0,24.7441,24.7896,24.6621,24.7805,1131700.0
2012-05-31 09:30:00,27.32,27.4,26.44,26.63,532100.0,24.8807,24.9536,24.0793,24.2523,532100.0
2012-05-31 10:00:00,26.6,26.72,26.44,26.66,429000.0,24.225,24.3343,24.0793,24.2796,429000.0
2012-05-31 10:30:00,26.66,26.74,26.57,26.62,273100.0,24.2796,24.3525,24.1977,24.2432,273100.0
2012-05-31 11:00:00,26.6,26.61,26.29,26.4,383200.0,24.225,24.2341,23.9427,24.0429,383200.0
2012-05-31 11:30:00,26.4,26.5,26.34,26.44,334300.0,24.0429,24.1339,23.9882,24.0793,334300.0
2012-05-31 12:00:00,26.44,26.75,26.43,26.67,237600.0,24.0793,24.3616,24.0702,24.2887,237600.0
2012-05-31 12:30:00,26.67,26.82,26.54,26.77,206900.0,24.2887,24.4254,24.1704,24.3798,206900.0
2012-05-31 13:00:00,26.77,26.96,26.74,26.93,213200.0,24.3798,24.5529,24.3525,24.5255,213200.0
2012-05-31 13:30:00,26.93,26.98,26.78,26.84,238000.0,24.5255,24.5711,24.3889,24.4436,238000.0
2012-05-31 14:00:00,26.83,26.89,26.79,26.82,207500.0,24.4345,24.4891,24.398,24.4254,207500.0
2012-05-31 14:30:00,26.81,27.09,26.8,27.03,264400.0,24.4162,24.6712,24.4071,24.6166,264400.0
2012-05-31 15:00:00,27.03,27.25,26.96,27.25,337700.0,24.6166,24.817,24.5529,24.817,337700.0
2012-05-31 15:30:00,27.24,27.63,27.22,27.26,945000.0,24.8079,25.163,24.7896,24.8261,945000.0
2012-06-01 09:30:00,26.65,26.68,25.7,26.03,1126300.0,24.2705,24.2979,23.4054,23.7059,1126300.0
2012-06-01 10:00:00,26.02,26.12,25.47,25.48,667000.0,23.6968,23.7879,23.1959,23.205,667000.0
2012-06-01 10:30:00,25.47,25.62,25.31,25.48,441700.0,23.1959,23.3325,23.0502,23.205,441700.0
2012-06-01 11:00:00,25.49,25.49,25.11,25.33,466600.0,23.2141,23.2141,22.868,23.0684,466600.0
2012-06-01 11:30:00,25.33,25.54,25.26,25.53,377600.0,23.0684,23.2596,23.0046,23.2505,377600.0
2012-06-01 12:00:00,25.53,25.63,25.43,25.5,227800.0,23.2505,23.3416,23.1595,23.2232,227800.0
2012-06-01 12:30:00,25.5,25.5,25.37,25.42,270400.0,23.2232,23.2232,23.1048,23.1504,270400.0
2012-06-01 13:00:00,25.41,25.46,25.21,25.23,382900.0,23.1412,23.1868,22.9591,22.9773,382900.0
2012-06-01 13:30:00,25.23,25.24,25.1,25.14,248200.0,22.9773,22.9864,22.8589,22.8954,248200.0
2012-06-01 14:00:00,25.15,25.31,24.9,25.24,640900.0,22.9045,23.0502,22.6768,22.9864,640900.0
2012-06-01 14:30:00,25.24,25.41,25.2,25.27,359100.0,22.9864,23.1412,22.95,23.0137,359100.0
2012-06-01 15:00:00,25.26,25.29,25.14,25.21,454200.0,23.0046,23.032,22.8954,22.9591,454200.0
2012-06-01 15:30:00,25.2,25.27,25.14,25.24,1156200.0,22.95,23.0137,22.8954,22.9864,1156200.0
2012-06-04 09:30:00,25.5,25.5,24.69,24.78,439400.0,23.2232,23.2232,22.4855,22.5675,439400.0
2012-06-04 10:00:00,24.77,24.84,24.38,24.74,687400.0,22.5584,22.6221,22.2032,22.5311,687400.0
2012-06-04 10:30:00,24.74,24.9,24.7,24.89,435200.0,22.5311,22.6768,22.4946,22.6677,435200.0
2012-06-04 11:00:00,24.89,24.94,24.82,24.85,337000.0,22.6677,22.7132,22.6039,22.6312,337000.0
2012-06-04 11:30:00,24.87,24.87,24.68,24.73,177300.0,22.6495,22.6495,22.4764,22.522,177300.0
2012-06-04 12:00:00,24.72,24.73,24.34,24.34,274700.0,22.5129,22.522,22.1668,22.1668,274700.0
2012-06-04 12:30:00,24.34,24.41,24.32,24.34,142000.0,22.1668,22.2305,22.1486,22.1668,142000.0
2012-06-04 13:00:00,24.35,24.42,24.25,24.32,207200.0,22.1759,22.2396,22.0848,22.1486,207200.0
2012-06-04 13:30:00,24.32,24.46,24.19,24.23,340300.0,22.1486,22.2761,22.0302,22.0666,340300.0
2012-06-04 14:00:00,24.23,24.27,24.15,24.24,529900.0,22.0666,22.103,21.9937,22.0757,529900.0
2012-06-04 14:30:00,24.24,24.45,24.23,24.3,584600.0,22.0757,22.267,22.0666,22.1304,584600.0
2012-06-04 15:00:00,24.3,24.33,24.05,24.05,607500.0,22.1304,22.1577,21.9027,21.9027,607500.0
2012-06-04 15:30:00,24.06,24.08,23.82,23.98,1557800.0,21.9118,21.93,21.6932,21.8389,1557800.0
2012-06-05 09:30:00,23.86,24.73,23.78,24.66,475700.0,21.7296,22.522,21.6568,22.4582,475700.0
2012-06-05 10:00:00,24.65,24.98,24.65,24.94,578100.0,22.4491,22.7496,22.4491,22.7132,578100.0
2012-06-05 10:30:00,24.95,24.96,24.63,24.7,487100.0,22.7223,22.7314,22.4309,22.4946,487100.0
2012-06-05 11:00:00,24.7,25.03,24.68,24.89,364200.0,22.4946,22.7952,22.4764,22.6677,364200.0
2012-06-05 11:30:00,24.88,24.97,24.56,24.56,256300.0,22.6586,22.7405,22.3671,22.3671,256300.0
2012-06-05 12:00:00,24.56,24.7,24.55,24.63,142900.0,22.3671,22.4946,22.358,22.4309,142900.0
2012-06-05 12:30:00,24.64,24.73,24.63,24.65,149800.0,22.44,22.522,22.4309,22.4491,149800.0
2012-06-05 13:00:00,24.64,24.65,24.55,24.62,131300.0,22.44,22.4491,22.358,22.4218,131300.0
2012-06-05 13:30:00,24.63,24.78,24.61,24.73,213100.0,22.4309,22.5675,22.4127,22.522,213100.0
2012-06-05 14:00:00,24.74,24.74,24.64,24.7,214800.0,22.5311,22.5311,22.44,22.4946,214800.0
2012-06-05 14:30:00,24.69,24.83,24.6,24.8,400300.0,22.4855,22.613,22.4036,22.5857,400300.0
2012-06-05 15:00:00,24.81,24.96,24.81,24.88,418800.0,22.5948,22.7314,22.5948,22.6586,418800.0
2012-06-05 15:30:00,24.87,24.99,24.82,24.85,684800.0,22.6495,22.7587,22.6039,22.6312,684800.0
2012-06-06 09:30:00,25.41,25.95,25.35,25.65,936900.0,23.1412,23.633,23.0866,23.3598,936900.0
2012-06-06 10:00:00,25.66,25.7,25.17,25.25,1102200.0,23.3689,23.4054,22.9227,22.9955,1102200.0
2012-06-06 10:30:00,25.25,25.47,25.17,25.3,406600.0,22.9955,23.1959,22.9227,23.0411,406600.0
2012-06-06 11:00:00,25.31,25.39,25.23,25.3,200200.0,23.0502,23.123,22.9773,23.0411,200200.0
2012-06-06 11:30:00,25.29,25.45,25.26,25.41,178700.0,23.032,23.1777,23.0046,23.1412,178700.0
2012-06-06 12:00:00,25.41,25.41,25.25,25.27,237900.0,23.1412,23.1412,22.9955,23.0137,237900.0
2012-06-06 12:30:00,25.27,25.34,25.25,25.3,167100.0,23.0137,23.0775,22.9955,23.0411,167100.0
2012-06-06 13:00:00,25.3,25.35,25.18,25.22,199000.0,23.0411,23.0866,22.9318,22.9682,199000.0
2012-06-06 13:30:00,25.22,25.28,25.2,25.21,124300.0,22.9682,23.0229,22.95,22.9591,124300.0
2012-06-06 14:00:00,25.21,25.23,25.08,25.22,418100.0,22.9591,22.9773,22.8407,22.9682,418100.0
2012-06-06 14:30:00,25.22,25.23,25.14,25.18,348400.0,22.9682,22.9773,22.8954,22.9318,348400.0
2012-06-06 15:00:00,25.18,25.25,25.15,25.19,325700.0,22.9318,22.9955,22.9045,22.9409,325700.0
2012-06-06 15:30:00,25.19,25.33,25.19,25.27,921100.0,22.9409,23.0684,22.9409,23.0137,921100.0
2012-06-07 09:30:00,25.68,26.02,25.57,25.62,480400.0,23.3871,23.6968,23.287,23.3325,480400.0
2012-06-07 10:00:00,25.61,25.64,25.15,25.4,577200.0,23.3234,23.3507,22.9045,23.1321,577200.0
2012-06-07 10:30:00,25.4,25.41,24.92,24.93,380300.0,23.1321,23.1412,22.695,22.7041,380300.0
2012-06-07 11:00:00,24.95,25.12,24.86,25.04,307600.0,22.7223,22.8771,22.6404,22.8043,307600.0
2012-06-07 11:30:00,25.05,25.4,25.02,25.33,236500.0,22.8134,23.1321,22.7861,23.0684,236500.0
2012-06-07 12:00:00,25.34,25.48,25.26,25.47,179400.0,23.0775,23.205,23.0046,23.1959,179400.0
2012-06-07 12:30:00,25.47,25.52,25.44,25.46,198100.0,23.1959,23.2414,23.1686,23.1868,198100.0
2012-06-07 13:00:00,25.46,25.75,25.45,25.66,379100.0,23.1868,23.4509,23.1777,23.3689,379100.0
2012-06-07 13:30:00,25.66,25.68,25.44,25.47,275500.0,23.3689,23.3871,23.1686,23.1959,275500.0
2012-06-07 14:00:00,25.47,25.69,25.46,25.63,265400.0,23.1959,23.3962,23.1868,23.3416,265400.0
2012-06-07 14:30:00,25.63,25.74,25.6,25.73,298000.0,23.3416,23.4418,23.3143,23.4327,298000.0
2012-06-07 15:00:00,25.73,25.73,25.56,25.68,392100.0,23.4327,23.4327,23.2779,23.3871,392100.0
2012-06-07 15:30:00,25.68,25.68,25.34,25.38,618900.0,23.3871,23.3871,23.0775,23.1139,618900.0
2012-06-08 09:30:00,25.23,25.58,24.91,25.56,269200.0,22.9773,23.2961,22.6859,23.2779,269200.0
2012-06-08 10:00:00,25.56,25.66,25.25,25.41,320400.0,23.2779,23.3689,22.9955,23.1412,320400.0
2012-06-08 10:30:00,25.42,25.7,25.38,25.68,206600.0,23.1504,23.4054,23.1139,23.3871,206600.0
2012-06-08 11:00:00,25.68,25.71,25.29,25.39,283300.0,23.3871,23.4145,23.032,23.123,283300.0
2012-06-08 11:30:00,25.4,25.5,25.35,25.36,112900.0,23.1321,23.2232,23.0866,23.0957,112900.0
2012-06-08 12:00:00,25.36,25.49,25.35,25.46,109000.0,23.0957,23.2141,23.0866,23.1868,109000.0
2012-06-08 12:30:00,25.46,25.61,25.46,25.6,106900.0,23.1868,23.3234,23.1868,23.3143,106900.0
2012-06-08 13:00:00,25.6,25.76,25.59,25.6,212000.0,23.3143,23.46,23.3052,23.3143,212000.0
2012-06-08 13:30:00,25.6,25.68,25.51,25.64,210400.0,23.3143,23.3871,23.2323,23.3507,210400.0
2012-06-08 14:00:00,25.64,25.68,25.6,25.61,195600.0,23.3507,23.3871,23.3143,23.3234,195600.0
2012-06-08 14:30:00,25.62,25.71,25.59,25.68,267900.0,23.3325,23.4145,23.3052,23.3871,267900.0
2012-06-08 15:00:00,25.67,25.8,25.61,25.76,285100.0,23.378,23.4964,23.3234,23.46,285100.0
2012-06-08 15:30:00,25.76,25.84,25.74,25.81,458600.0,23.46,23.5329,23.4418,23.5055,458600.0
2012-06-11 09:30:00,26.16,26.2,25.34,25.58,412800.0,23.8243,23.8607,23.0775,23.2961,412800.0
2012-06-11 10:00:00,25.58,25.59,25.19,25.26,411100.0,23.2961,23.3052,22.9409,23.0046,411100.0
2012-06-11 10:30:00,25.24,25.64,25.21,25.4,322800.0,22.9864,23.3507,22.9591,23.1321,322800.0
2012-06-11 11:00:00,25.41,25.54,25.34,25.42,315100.0,23.1412,23.2596,23.0775,23.1504,315100.0
2012-06-11 11:30:00,25.42,25.6,25.3,25.48,134900.0,23.1504,23.3143,23.0411,23.205,134900.0
2012-06-11 12:00:00,25.48,25.54,25.4,25.45,203300.0,23.205,23.2596,23.1321,23.1777,203300.0
2012-06-11 12:30:00,25.46,25.51,25.38,25.39,138200.0,23.1868,23.2323,23.1139,23.123,138200.0
2012-06-11 13:00:00,25.4,25.51,25.34,25.46,130200.0,23.1321,23.2323,23.0775,23.1868,130200.0
2012-06-11 13:30:00,25.44,25.48,25.33,25.39,117200.0,23.1686,23.205,23.0684,23.123,117200.0
2012-06-11 14:00:00,25.38,25.38,25.13,25.2,146300.0,23.1139,23.1139,22.8862,22.95,146300.0
2012-06-11 14:30:00,25.21,25.29,25.18,25.2,119000.0,22.9591,23.032,22.9318,22.95,119000.0
2012-06-11 15:00:00,25.2,25.23,24.95,24.97,362700.0,22.95,22.9773,22.7223,22.7405,362700.0
2012-06-11 15:30:00,24.98,25.11,24.84,24.86,533000.0,22.7496,22.868,22.6221,22.6404,533000.0
2012-06-12 09:30:00,25.04,25.37,24.91,25.13,331200.0,22.8043,23.1048,22.6859,22.8862,331200.0
2012-06-12 10:00:00,25.12,25.32,24.84,25.0,367400.0,22.8771,23.0593,22.6221,22.7679,367400.0
2012-06-12 10:30:00,24.99,25.18,24.85,25.04,169200.0,22.7587,22.9318,22.6312,22.8043,169200.0
2012-06-12 11:00:00,25.04,25.28,25.01,25.12,425800.0,22.8043,23.0229,22.777,22.8771,425800.0
2012-06-12 11:30:00,25.14,25.16,24.91,24.94,222600.0,22.8954,22.9136,22.6859,22.7132,222600.0
2012-06-12 12:00:00,24.95,25.07,24.85,24.87,159600.0,22.7223,22.8316,22.6312,22.6495,159600.0
2012-06-12 12:30:00,24.87,24.94,24.75,24.76,137400.0,22.6495,22.7132,22.5402,22.5493,137400.0
2012-06-12 13:00:00,24.77,25.03,24.77,24.8,270800.0,22.5584,22.7952,22.5584,22.5857,270800.0
2012-06-12 13:30:00,24.81,24.93,24.78,24.79,234100.0,22.5948,22.7041,22.5675,22.5766,234100.0
2012-06-12 14:00:00,24.8,24.93,24.8,24.87,171600.0,22.5857,22.7041,22.5857,22.6495,171600.0
2012-06-12 14:30:00,24.87,25.02,24.87,24.97,117300.0,22.6495,22.7861,22.6495,22.7405,117300.0
2012-06-12 15:00:00,24.97,25.07,24.92,25.05,202100.0,22.7405,22.8316,22.695,22.8134,202100.0
2012-06-12 15:30:00,25.05,25.14,24.99,25.12,339800.0,22.8134,22.8954,22.7587,22.8771,339800.0
2012-06-13 09:30:00,25.1,25.11,24.79,24.88,352700.0,22.8589,22.868,22.5766,22.6586,352700.0
2012-06-13 10:00:00,24.86,25.19,24.86,25.06,231500.0,22.6404,22.9409,22.6404,22.8225,231500.0
2012-06-13 10:30:00,25.07,25.39,25.07,25.36,247600.0,22.8316,23.123,22.8316,23.0957,247600.0
2012-06-13 11:00:00,25.35,25.35,24.96,25.01,410000.0,23.0866,23.0866,22.7314,22.777,410000.0
2012-06-13 11:30:00,25.01,25.12,24.95,24.95,117900.0,22.777,22.8771,22.7223,22.7223,117900.0
2012-06-13 12:00:00,24.95,24.97,24.86,24.97,131200.0,22.7223,22.7405,22.6404,22.7405,131200.0
2012-06-13 12:30:00,24.98,25.12,24.97,25.02,85800.0,22.7496,22.8771,22.7405,22.7861,85800.0
2012-06-13 13:00:00,25.03,25.11,25.01,25.11,98400.0,22.7952,22.868,22.777,22.868,98400.0
2012-06-13 13:30:00,25.1,25.11,24.89,24.91,325400.0,22.8589,22.868,22.6677,22.6859,325400.0
2012-06-13 14:00:00,24.92,24.93,24.69,24.73,188100.0,22.695,22.7041,22.4855,22.522,188100.0
2012-06-13 14:30:00,24.73,24.73,24.59,24.68,336700.0,22.522,22.522,22.3945,22.4764,336700.0
2012-06-13 15:00:00,24.67,24.68,24.35,24.35,513500.0,22.4673,22.4764,22.1759,22.1759,513500.0
2012-06-13 15:30:00,24.36,24.49,24.35,24.46,611500.0,22.185,22.3034,22.1759,22.2761,611500.0
2012-06-14 09:30:00,24.55,25.21,24.54,25.21,377100.0,22.358,22.9591,22.3489,22.9591,377100.0
2012-06-14 10:00:00,25.22,25.25,24.98,25.05,217200.0,22.9682,22.9955,22.7496,22.8134,217200.0
2012-06-14 10:30:00,25.05,25.19,24.96,25.17,177000.0,22.8134,22.9409,22.7314,22.9227,177000.0
2012-06-14 11:00:00,25.17,25.25,25.12,25.19,165100.0,22.9227,22.9955,22.8771,22.9409,165100.0
2012-06-14 11:30:00,25.2,25.22,25.11,25.18,120300.0,22.95,22.9682,22.868,22.9318,120300.0
2012-06-14 12:00:00,25.16,25.24,25.16,25.22,102400.0,22.9136,22.9864,22.9136,22.9682,102400.0
2012-06-14 12:30:00,25.22,25.44,25.14,25.37,376300.0,22.9682,23.1686,22.8954,23.1048,376300.0
2012-06-14 13:00:00,25.37,25.42,25.24,25.28,188600.0,23.1048,23.1504,22.9864,23.0229,188600.0
2012-06-14 13:30:00,25.27,25.35,25.2,25.2,156000.0,23.0137,23.0866,22.95,22.95,156000.0
2012-06-14 14:00:00,25.2,25.31,25.17,25.18,131800.0,22.95,23.0502,22.9227,22.9318,131800.0
2012-06-14 14:30:00,25.17,25.2,25.03,25.03,129100.0,22.9227,22.95,22.7952,22.7952,129100.0
2012-06-14 15:00:00,25.02,25.48,25.02,25.13,471500.0,22.7861,23.205,22.7861,22.8862,471500.0
2012-06-14 15:30:00,25.14,25.36,25.12,25.27,712300.0,22.8954,23.0957,22.8771,23.0137,712300.0
2012-06-15 09:30:00,25.37,25.49,25.01,25.34,401800.0,23.1048,23.2141,22.777,23.0775,401800.0
2012-06-15 10:00:00,25.34,25.52,25.28,25.3,284500.0,23.0775,23.2414,23.0229,23.0411,284500.0
2012-06-15 10:30:00,25.32,25.44,25.2,25.37,198600.0,23.0593,23.1686,22.95,23.1048,198600.0
2012-06-15 11:00:00,25.37,25.52,25.34,25.47,220500.0,23.1048,23.2414,23.0775,23.1959,220500.0
2012-06-15 11:30:00,25.47,25.55,25.38,25.39,106400.0,23.1959,23.2687,23.1139,23.123,106400.0
2012-06-15 12:00:00,25.4,25.42,25.31,25.37,91800.0,23.1321,23.1504,23.0502,23.1048,91800.0
2012-06-15 12:30:00,25.38,25.38,25.18,25.19,61500.0,23.1139,23.1139,22.9318,22.9409,61500.0
2012-06-15 13:00:00,25.2,25.36,25.2,25.23,159500.0,22.95,23.0957,22.95,22.9773,159500.0
2012-06-15 13:30:00,25.23,25.29,25.16,25.26,114300.0,22.9773,23.032,22.9136,23.0046,114300.0
2012-06-15 14:00:00,25.26,25.33,25.2,25.29,89400.0,23.0046,23.0684,22.95,23.032,89400.0
2012-06-15 14:30:00,25.29,25.39,25.26,25.3,173400.0,23.032,23.123,23.0046,23.0411,173400.0
2012-06-15 15:00:00,25.3,25.35,25.16,25.16,257600.0,23.0411,23.0866,22.9136,22.9136,257600.0
2012-06-15 15:30:00,25.16,25.28,25.13,25.21,1034100.0,22.9136,23.0229,22.8862,22.9591,1034100.0
2012-06-18 09:30:00,25.2,25.63,25.07,25.49,294700.0,22.95,23.3416,22.8316,23.2141,294700.0
2012-06-18 10:00:00,25.49,25.78,25.45,25.78,176000.0,23.2141,23.4782,23.1777,23.4782,176000.0
2012-06-18 10:30:00,25.77,26.02,25.74,25.9,271000.0,23.4691,23.6968,23.4418,23.5875,271000.0
2012-06-18 11:00:00,25.9,25.95,25.63,25.64,268200.0,23.5875,23.633,23.3416,23.3507,268200.0
2012-06-18 11:30:00,25.63,25.69,25.53,25.67,328300.0,23.3416,23.3962,23.2505,23.378,328300.0
2012-06-18 12:00:00,25.66,25.67,25.58,25.61,114500.0,23.3689,23.378,23.2961,23.3234,114500.0
2012-06-18 12:30:00,25.62,25.71,25.59,25.62,181200.0,23.3325,23.4145,23.3052,23.3325,181200.0
2012-06-18 13:00:00,25.64,25.71,25.63,25.7,138900.0,23.3507,23.4145,23.3416,23.4054,138900.0
2012-06-18 13:30:00,25.7,25.77,25.68,25.73,270800.0,23.4054,23.4691,23.3871,23.4327,270800.0
2012-06-18 14:00:00,25.73,25.94,25.7,25.87,249800.0,23.4327,23.6239,23.4054,23.5602,249800.0
2012-06-18 14:30:00,25.87,25.92,25.81,25.88,192900.0,23.5602,23.6057,23.5055,23.5693,192900.0
2012-06-18 15:00:00,25.88,25.93,25.75,25.85,142900.0,23.5693,23.6148,23.4509,23.542,142900.0
2012-06-18 15:30:00,25.85,25.99,25.82,25.9,455900.0,23.542,23.6695,23.5146,23.5875,455900.0
2012-06-19 09:30:00,26.09,26.36,25.89,26.07,476500.0,23.7605,24.0064,23.5784,23.7423,476500.0
2012-06-19 10:00:00,26.08,26.24,26.03,26.15,363300.0,23.7514,23.8971,23.7059,23.8152,363300.0
2012-06-19 10:30:00,26.18,26.39,26.18,26.31,384700.0,23.8425,24.0337,23.8425,23.9609,384700.0
2012-06-19 11:00:00,26.3,26.37,26.04,26.1,134500.0,23.9518,24.0155,23.715,23.7696,134500.0
2012-06-19 11:30:00,26.1,26.5,26.07,26.48,175800.0,23.7696,24.1339,23.7423,24.1157,175800.0
2012-06-19 12:00:00,26.48,26.48,26.27,26.28,142700.0,24.1157,24.1157,23.9245,23.9336,142700.0
2012-06-19 12:30:00,26.28,26.41,26.28,26.34,95300.0,23.9336,24.052,23.9336,23.9882,95300.0
2012-06-19 13:00:00,26.34,26.34,26.16,26.2,184200.0,23.9882,23.9882,23.8243,23.8607,184200.0
2012-06-19 13:30:00,26.21,26.28,26.21,26.26,198200.0,23.8698,23.9336,23.8698,23.9154,198200.0
2012-06-19 14:00:00,26.26,26.31,26.14,26.14,172000.0,23.9154,23.9609,23.8061,23.8061,172000.0
2012-06-19 14:30:00,26.15,26.15,26.0,26.11,296100.0,23.8152,23.8152,23.6786,23.7787,296100.0
2012-06-19 15:00:00,26.12,26.23,26.07,26.19,360900.0,23.7879,23.888,23.7423,23.8516,360900.0
2012-06-19 15:30:00,26.2,26.29,26.13,26.27,717400.0,23.8607,23.9427,23.797,23.9245,717400.0
2012-06-20 09:30:00,26.48,26.58,26.01,26.49,313200.0,24.1157,24.2068,23.6877,24.1248,313200.0
2012-06-20 10:00:00,26.5,26.56,26.21,26.44,220500.0,24.1339,24.1886,23.8698,24.0793,220500.0
2012-06-20 10:30:00,26.44,26.44,26.13,26.18,150300.0,24.0793,24.0793,23.797,23.8425,150300.0
2012-06-20 11:00:00,26.17,26.34,26.17,26.23,124000.0,23.8334,23.9882,23.8334,23.888,124000.0
2012-06-20 11:30:00,26.24,26.39,26.19,26.19,189200.0,23.8971,24.0337,23.8516,23.8516,189200.0
2012-06-20 12:00:00,26.19,26.19,26.0,26.07,111000.0,23.8516,23.8516,23.6786,23.7423,111000.0
2012-06-20 12:30:00,26.08,26.45,25.96,26.43,265200.0,23.7514,24.0884,23.6421,24.0702,265200.0
2012-06-20 13:00:00,26.43,26.67,26.28,26.31,429600.0,24.0702,24.2887,23.9336,23.9609,429600.0
2012-06-20 13:30:00,26.32,26.37,26.25,26.37,72500.0,23.97,24.0155,23.9062,24.0155,72500.0
2012-06-20 14:00:00,26.36,26.38,26.1,26.19,154000.0,24.0064,24.0246,23.7696,23.8516,154000.0
2012-06-20 14:30:00,26.21,26.24,25.97,26.16,184600.0,23.8698,23.8971,23.6512,23.8243,184600.0
2012-06-20 15:00:00,26.17,26.19,26.01,26.15,167900.0,23.8334,23.8516,23.6877,23.8152,167900.0
2012-06-20 15:30:00,26.15,26.27,26.09,26.25,286800.0,23.8152,23.9245,23.7605,23.9062,286800.0
2012-06-21 09:30:00,26.21,26.48,26.04,26.27,293300.0,23.8698,24.1157,23.715,23.9245,293300.0
2012-06-21 10:00:00,26.28,26.28,25.93,26.13,213500.0,23.9336,23.9336,23.6148,23.797,213500.0
2012-06-21 10:30:00,26.11,26.28,26.07,26.24,191300.0,23.7787,23.9336,23.7423,23.8971,191300.0
2012-06-21 11:00:00,26.24,26.24,26.04,26.15,206700.0,23.8971,23.8971,23.715,23.8152,206700.0
2012-06-21 11:30:00,26.14,26.33,26.06,26.27,290700.0,23.8061,23.9791,23.7332,23.9245,290700.0
2012-06-21 12:00:00,26.28,26.31,26.02,26.05,218900.0,23.9336,23.9609,23.6968,23.7241,218900.0
2012-06-21 12:30:00,26.05,26.18,26.02,26.16,166200.0,23.7241,23.8425,23.6968,23.8243,166200.0
2012-06-21 13:00:00,26.16,26.16,25.9,25.9,202600.0,23.8243,23.8243,23.5875,23.5875,202600.0
2012-06-21 13:30:00,25.89,25.96,25.79,25.84,134300.0,23.5784,23.6421,23.4873,23.5329,134300.0
2012-06-21 14:00:00,25.83,25.86,25.69,25.78,169800.0,23.5237,23.5511,23.3962,23.4782,169800.0
2012-06-21 14:30:00,25.78,26.06,25.73,26.0,236500.0,23.4782,23.7332,23.4327,23.6786,236500.0
2012-06-21 15:00:00,25.99,26.01,25.74,25.82,260300.0,23.6695,23.6877,23.4418,23.5146,260300.0
2012-06-21 15:30:00,25.8,25.88,25.5,25.7,742300.0,23.4964,23.5693,23.2232,23.4054,742300.0
2012-06-22 09:30:00,25.91,26.17,25.45,25.55,282400.0,23.5966,23.8334,23.1777,23.2687,282400.0
2012-06-22 10:00:00,25.56,25.96,25.55,25.78,355700.0,23.2779,23.6421,23.2687,23.4782,355700.0
2012-06-22 10:30:00,25.78,25.83,25.66,25.82,254300.0,23.4782,23.5237,23.3689,23.5146,254300.0
2012-06-22 11:00:00,25.82,25.85,25.75,25.82,158400.0,23.5146,23.542,23.4509,23.5146,158400.0
2012-06-22 11:30:00,25.83,25.88,25.73,25.83,144200.0,23.5237,23.5693,23.4327,23.5237,144200.0
2012-06-22 12:00:00,25.84,25.85,25.69,25.72,86500.0,23.5329,23.542,23.3962,23.4236,86500.0
2012-06-22 12:30:00,25.72,25.73,25.62,25.62,48000.0,23.4236,23.4327,23.3325,23.3325,48000.0
2012-06-22 13:00:00,25.61,25.71,25.58,25.71,180000.0,23.3234,23.4145,23.2961,23.4145,180000.0
2012-06-22 13:30:00,25.71,25.82,25.71,25.78,80900.0,23.4145,23.5146,23.4145,23.4782,80900.0
2012-06-22 14:00:00,25.79,25.96,25.79,25.96,113500.0,23.4873,23.6421,23.4873,23.6421,113500.0
2012-06-22 14:30:00,25.96,26.17,25.95,26.09,147400.0,23.6421,23.8334,23.633,23.7605,147400.0
2012-06-22 15:00:00,26.09,26.12,25.97,25.99,203500.0,23.7605,23.7879,23.6512,23.6695,203500.0
2012-06-22 15:30:00,26.0,26.14,25.95,26.05,479200.0,23.6786,23.8061,23.633,23.7241,479200.0
2012-06-25 09:30:00,25.57,25.76,25.34,25.45,362500.0,23.287,23.46,23.0775,23.1777,362500.0
2012-06-25 10:00:00,25.52,26.18,25.47,25.63,706000.0,23.2414,23.8425,23.1959,23.3416,706000.0
2012-06-25 10:30:00,25.63,25.76,25.61,25.69,108800.0,23.3416,23.46,23.3234,23.3962,108800.0
2012-06-25 11:00:00,25.7,25.75,25.46,25.47,136600.0,23.4054,23.4509,23.1868,23.1959,136600.0
2012-06-25 11:30:00,25.47,25.48,25.28,25.3,143200.0,23.1959,23.205,23.0229,23.0411,143200.0
2012-06-25 12:00:00,25.3,25.44,25.24,25.35,158000.0,23.0411,23.1686,22.9864,23.0866,158000.0
2012-06-25 12:30:00,25.34,25.5,25.3,25.42,64400.0,23.0775,23.2232,23.0411,23.1504,64400.0
2012-06-25 13:00:00,25.43,25.44,25.31,25.39,100100.0,23.1595,23.1686,23.0502,23.123,100100.0
2012-06-25 13:30:00,25.4,25.55,25.36,25.52,102500.0,23.1321,23.2687,23.0957,23.2414,102500.0
2012-06-25 14:00:00,25.53,25.65,25.53,25.59,157900.0,23.2505,23.3598,23.2505,23.3052,157900.0
2012-06-25 14:30:00,25.58,25.58,25.39,25.4,89000.0,23.2961,23.2961,23.123,23.1321,89000.0
2012-06-25 15:00:00,25.41,25.61,25.4,25.61,203900.0,23.1412,23.3234,23.1321,23.3234,203900.0
2012-06-25 15:30:00,25.61,25.62,25.52,25.53,411200.0,23.3234,23.3325,23.2414,23.2505,411200.0
2012-06-26 09:30:00,25.67,26.09,25.67,25.86,414200.0,23.378,23.7605,23.378,23.5511,414200.0
2012-06-26 10:00:00,25.88,26.15,25.8,25.93,336800.0,23.5693,23.8152,23.4964,23.6148,336800.0
2012-06-26 10:30:00,25.93,26.25,25.86,26.24,359000.0,23.6148,23.9062,23.5511,23.8971,359000.0
2012-06-26 11:00:00,26.24,26.38,26.09,26.32,427000.0,23.8971,24.0246,23.7605,23.97,427000.0
2012-06-26 11:30:00,26.33,26.49,26.3,26.48,168200.0,23.9791,24.1248,23.9518,24.1157,168200.0
2012-06-26 12:00:00,26.48,26.55,26.42,26.55,135200.0,24.1157,24.1795,24.0611,24.1795,135200.0
2012-06-26 12:30:00,26.54,26.91,26.52,26.83,427500.0,24.1704,24.5073,24.1521,24.4345,427500.0
2012-06-26 13:00:00,26.83,26.94,26.72,26.74,230400.0,24.4345,24.5346,24.3343,24.3525,230400.0
2012-06-26 13:30:00,26.75,26.83,26.69,26.79,121400.0,24.3616,24.4345,24.307,24.398,121400.0
2012-06-26 14:00:00,26.78,27.08,26.76,26.98,243600.0,24.3889,24.6621,24.3707,24.5711,243600.0
2012-06-26 14:30:00,26.99,27.04,26.87,26.93,221700.0,24.5802,24.6257,24.4709,24.5255,221700.0
2012-06-26 15:00:00,26.93,27.01,26.93,26.93,390100.0,24.5255,24.5984,24.5255,24.5255,390100.0
2012-06-26 15:30:00,26.93,27.01,26.88,26.9,713600.0,24.5255,24.5984,24.48,24.4982,713600.0
2012-06-27 09:30:00,27.36,27.84,27.36,27.68,995700.0,24.9171,25.3543,24.9171,25.2086,995700.0
2012-06-27 10:00:00,27.68,27.99,27.68,27.96,992100.0,25.2086,25.4909,25.2086,25.4636,992100.0
2012-06-27 10:30:00,27.95,27.96,27.61,27.95,572900.0,25.4545,25.4636,25.1448,25.4545,572900.0
2012-06-27 11:00:00,27.95,27.99,27.82,27.88,505400.0,25.4545,25.4909,25.3361,25.3907,505400.0
2012-06-27 11:30:00,27.88,27.93,27.83,27.85,394900.0,25.3907,25.4362,25.3452,25.3634,394900.0
2012-06-27 12:00:00,27.86,27.94,27.68,27.68,597500.0,25.3725,25.4454,25.2086,25.2086,597500.0
2012-06-27 12:30:00,27.69,27.82,27.64,27.67,305300.0,25.2177,25.3361,25.1721,25.1995,305300.0
2012-06-27 13:00:00,27.66,27.75,27.58,27.61,613400.0,25.1904,25.2723,25.1175,25.1448,613400.0
2012-06-27 13:30:00,27.62,27.65,27.5,27.56,242300.0,25.1539,25.1812,25.0446,25.0993,242300.0
2012-06-27 14:00:00,27.56,27.57,27.45,27.51,264100.0,25.0993,25.1084,24.9991,25.0537,264100.0
2012-06-27 14:30:00,27.51,27.73,27.45,27.72,340800.0,25.0537,25.2541,24.9991,25.245,340800.0
2012-06-27 15:00:00,27.71,27.95,27.69,27.9,484200.0,25.2359,25.4545,25.2177,25.4089,484200.0
2012-06-27 15:30:00,27.91,27.98,27.81,27.95,1031400.0,25.418,25.4818,25.327,25.4545,1031400.0
2012-06-28 09:30:00,27.78,28.1,27.5,27.88,383700.0,25.2996,25.5911,25.0446,25.3907,383700.0
2012-06-28 10:00:00,27.87,28.15,27.54,27.82,378200.0,25.3816,25.6366,25.0811,25.3361,378200.0
2012-06-28 10:30:00,27.82,27.82,27.56,27.76,203700.0,25.3361,25.3361,25.0993,25.2814,203700.0
2012-06-28 11:00:00,27.76,27.76,27.61,27.68,365300.0,25.2814,25.2814,25.1448,25.2086,365300.0
2012-06-28 11:30:00,27.68,27.86,27.68,27.86,161100.0,25.2086,25.3725,25.2086,25.3725,161100.0
2012-06-28 12:00:00,27.84,27.9,27.78,27.9,216400.0,25.3543,25.4089,25.2996,25.4089,216400.0
2012-06-28 12:30:00,27.89,27.93,27.81,27.93,163400.0,25.3998,25.4362,25.327,25.4362,163400.0
2012-06-28 13:00:00,27.93,28.08,27.87,28.05,199100.0,25.4362,25.5729,25.3816,25.5455,199100.0
2012-06-28 13:30:00,28.04,28.07,27.81,27.93,273400.0,25.5364,25.5637,25.327,25.4362,273400.0
2012-06-28 14:00:00,27.94,27.95,27.78,27.81,155200.0,25.4454,25.4545,25.2996,25.327,155200.0
2012-06-28 14:30:00,27.81,28.01,27.77,28.0,185900.0,25.327,25.5091,25.2905,25.5,185900.0
2012-06-28 15:00:00,28.0,28.13,27.99,28.12,287500.0,25.5,25.6184,25.4909,25.6093,287500.0
2012-06-28 15:30:00,28.13,28.38,28.1,28.38,756200.0,25.6184,25.8461,25.5911,25.8461,756200.0
2012-06-29 09:30:00,29.16,29.27,28.8,28.93,402000.0,26.5564,26.6566,26.2286,26.347,402000.0
2012-06-29 10:00:00,28.94,29.19,28.91,29.14,281900.0,26.3561,26.5837,26.3287,26.5382,281900.0
2012-06-29 10:30:00,29.14,29.18,29.06,29.1,306500.0,26.5382,26.5746,26.4654,26.5018,306500.0
2012-06-29 11:00:00,29.11,29.34,29.02,29.31,504300.0,26.5109,26.7204,26.4289,26.693,504300.0
2012-06-29 11:30:00,29.31,29.65,29.19,29.58,500000.0,26.693,27.0027,26.5837,26.9389,500000.0
2012-06-29 12:00:00,29.57,29.59,29.2,29.48,322200.0,26.9298,26.948,26.5929,26.8479,322200.0
2012-06-29 12:30:00,29.48,29.54,29.39,29.48,370200.0,26.8479,26.9025,26.7659,26.8479,370200.0
2012-06-29 13:00:00,29.48,29.52,29.39,29.44,201200.0,26.8479,26.8843,26.7659,26.8114,201200.0
2012-06-29 13:30:00,29.43,29.52,29.43,29.49,265000.0,26.8023,26.8843,26.8023,26.857,265000.0
2012-06-29 14:00:00,29.49,29.54,29.39,29.51,252400.0,26.857,26.9025,26.7659,26.8752,252400.0
2012-06-29 14:30:00,29.5,29.52,29.36,29.46,230600.0,26.8661,26.8843,26.7386,26.8296,230600.0
2012-06-29 15:00:00,29.45,29.5,29.41,29.43,325800.0,26.8205,26.8661,26.7841,26.8023,325800.0
2012-06-29 15:30:00,29.43,29.75,29.41,29.74,1213200.0,26.8023,27.0937,26.7841,27.0846,1213200.0
2012-07-02 09:30:00,29.59,29.8,29.44,29.62,420000.0,26.948,27.1393,26.8114,26.9754,420000.0
2012-07-02 10:00:00,29.61,29.61,29.25,29.39,488700.0,26.9662,26.9662,26.6384,26.7659,488700.0
2012-07-02 10:30:00,29.39,29.56,29.39,29.51,240900.0,26.7659,26.9207,26.7659,26.8752,240900.0
2012-07-02 11:00:00,29.51,29.64,29.46,29.6,224200.0,26.8752,26.9936,26.8296,26.9571,224200.0
2012-07-02 11:30:00,29.61,29.81,29.61,29.73,180600.0,26.9662,27.1484,26.9662,27.0755,180600.0
2012-07-02 12:00:00,29.73,29.81,29.64,29.68,212200.0,27.0755,27.1484,26.9936,27.03,212200.0
2012-07-02 12:30:00,29.67,29.7,29.62,29.67,130600.0,27.0209,27.0482,26.9754,27.0209,130600.0
2012-07-02 13:00:00,29.66,29.66,29.57,29.57,99800.0,27.0118,27.0118,26.9298,26.9298,99800.0
2012-07-02 13:30:00,29.57,29.61,29.5,29.57,166700.0,26.9298,26.9662,26.8661,26.9298,166700.0
2012-07-02 14:00:00,29.56,29.85,29.52,29.8,377000.0,26.9207,27.1848,26.8843,27.1393,377000.0
2012-07-02 14:30:00,29.81,29.83,29.72,29.79,156500.0,27.1484,27.1666,27.0664,27.1302,156500.0
2012-07-02 15:00:00,29.78,29.9,29.75,29.82,353900.0,27.1211,27.2304,27.0937,27.1575,353900.0
2012-07-02 15:30:00,29.82,29.99,29.79,29.97,460300.0,27.1575,27.3123,27.1302,27.2941,460300.0
2012-07-03 09:30:00,29.95,29.95,29.73,29.75,215200.0,27.2759,27.2759,27.0755,27.0937,215200.0
2012-07-03 10:00:00,29.75,29.81,29.61,29.71,335100.0,27.0937,27.1484,26.9662,27.0573,335100.0
2012-07-03 10:30:00,29.7,29.8,29.64,29.65,223700.0,27.0482,27.1393,26.9936,27.0027,223700.0
2012-07-03 11:00:00,29.65,29.9,29.65,29.88,201200.0,27.0027,27.2304,27.0027,27.2121,201200.0
2012-07-03 11:30:00,29.88,29.96,29.75,29.75,291100.0,27.2121,27.285,27.0937,27.0937,291100.0
2012-07-03 12:00:00,29.74,29.75,29.51,29.61,219500.0,27.0846,27.0937,26.8752,26.9662,219500.0
2012-07-03 12:30:00,29.61,29.63,29.43,29.55,425200.0,26.9662,26.9845,26.8023,26.9116,425200.0
2012-07-05 09:30:00,29.56,29.89,29.47,29.55,184200.0,26.9207,27.2212,26.8387,26.9116,184200.0
2012-07-05 10:00:00,29.55,29.66,29.43,29.62,221600.0,26.9116,27.0118,26.8023,26.9754,221600.0
2012-07-05 10:30:00,29.63,29.95,29.6,29.92,174400.0,26.9845,27.2759,26.9571,27.2486,174400.0
2012-07-05 11:00:00,29.92,30.07,29.92,30.07,201100.0,27.2486,27.3852,27.2486,27.3852,201100.0
2012-07-05 11:30:00,30.07,30.07,29.86,29.94,165200.0,27.3852,27.3852,27.1939,27.2668,165200.0
2012-07-05 12:00:00,29.95,30.01,29.92,29.96,119900.0,27.2759,27.3305,27.2486,27.285,119900.0
2012-07-05 12:30:00,29.96,30.01,29.91,29.99,120700.0,27.285,27.3305,27.2395,27.3123,120700.0
2012-07-05 13:00:00,29.99,30.05,29.92,29.99,108200.0,27.3123,27.367,27.2486,27.3123,108200.0
2012-07-05 13:30:00,29.99,30.16,29.95,30.15,144900.0,27.3123,27.4671,27.2759,27.458,144900.0
2012-07-05 14:00:00,30.15,30.16,30.1,30.1,180400.0,27.458,27.4671,27.4125,27.4125,180400.0
2012-07-05 14:30:00,30.1,30.29,30.06,30.28,459000.0,27.4125,27.5855,27.3761,27.5764,459000.0
2012-07-05 15:00:00,30.28,30.41,30.21,30.26,444700.0,27.5764,27.6948,27.5127,27.5582,444700.0
2012-07-05 15:30:00,30.26,30.33,30.22,30.26,379800.0,27.5582,27.622,27.5218,27.5582,379800.0
2012-07-06 09:30:00,29.84,29.98,29.55,29.75,655300.0,27.1757,27.3032,26.9116,27.0937,655300.0
2012-07-06 10:00:00,29.75,29.82,29.59,29.68,298100.0,27.0937,27.1575,26.948,27.03,298100.0
2012-07-06 10:30:00,29.7,29.82,29.62,29.72,164900.0,27.0482,27.1575,26.9754,27.0664,164900.0
2012-07-06 11:00:00,29.7,29.77,29.64,29.65,129100.0,27.0482,27.112,26.9936,27.0027,129100.0
2012-07-06 11:30:00,29.66,29.83,29.61,29.76,110900.0,27.0118,27.1666,26.9662,27.1029,110900.0
2012-07-06 12:00:00,29.75,29.83,29.72,29.8,127900.0,27.0937,27.1666,27.0664,27.1393,127900.0
2012-07-06 12:30:00,29.81,29.95,29.78,29.88,239400.0,27.1484,27.2759,27.1211,27.2121,239400.0
2012-07-06 13:00:00,29.88,29.88,29.75,29.81,144300.0,27.2121,27.2121,27.0937,27.1484,144300.0
2012-07-06 13:30:00,29.81,29.85,29.74,29.79,174500.0,27.1484,27.1848,27.0846,27.1302,174500.0
2012-07-06 14:00:00,29.79,29.88,29.76,29.87,203800.0,27.1302,27.2121,27.1029,27.203,203800.0
2012-07-06 14:30:00,29.87,30.0,29.85,29.97,182300.0,27.203,27.3214,27.1848,27.2941,182300.0
2012-07-06 15:00:00,29.96,30.14,29.91,30.13,260700.0,27.285,27.4489,27.2395,27.4398,260700.0
2012-07-06 15:30:00,30.14,30.22,30.1,30.15,377600.0,27.4489,27.5218,27.4125,27.458,377600.0
2012-07-09 09:30:00,30.0,30.0,29.55,29.87,259900.0,27.3214,27.3214,26.9116,27.203,259900.0
2012-07-09 10:00:00,29.86,30.01,29.79,29.95,247100.0,27.1939,27.3305,27.1302,27.2759,247100.0
2012-07-09 10:30:00,29.95,30.25,29.95,30.11,316000.0,27.2759,27.5491,27.2759,27.4216,316000.0
2012-07-09 11:00:00,30.12,30.14,29.85,29.86,209500.0,27.4307,27.4489,27.1848,27.1939,209500.0
2012-07-09 11:30:00,29.87,29.93,29.8,29.82,84800.0,27.203,27.2577,27.1393,27.1575,84800.0
2012-07-09 12:00:00,29.81,30.07,29.8,29.99,98800.0,27.1484,27.3852,27.1393,27.3123,98800.0
2012-07-09 12:30:00,30.0,30.02,29.93,29.99,137000.0,27.3214,27.3396,27.2577,27.3123,137000.0
2012-07-09 13:00:00,29.98,30.1,29.95,30.07,149300.0,27.3032,27.4125,27.2759,27.3852,149300.0
2012-07-09 13:30:00,30.07,30.14,30.02,30.11,78600.0,27.3852,27.4489,27.3396,27.4216,78600.0
2012-07-09 14:00:00,30.1,30.2,30.08,30.18,94500.0,27.4125,27.5036,27.3943,27.4854,94500.0
2012-07-09 14:30:00,30.18,30.26,30.16,30.25,175100.0,27.4854,27.5582,27.4671,27.5491,175100.0
2012-07-09 15:00:00,30.24,30.31,30.19,30.22,123200.0,27.54,27.6037,27.4945,27.5218,123200.0
2012-07-09 15:30:00,30.22,30.25,30.06,30.07,727600.0,27.5218,27.5491,27.3761,27.3852,727600.0
2012-07-10 09:30:00,30.42,30.47,30.08,30.08,223500.0,27.7039,27.7495,27.3943,27.3943,223500.0
2012-07-10 10:00:00,30.08,30.1,29.67,29.89,450100.0,27.3943,27.4125,27.0209,27.2212,450100.0
2012-07-10 10:30:00,29.89,29.99,29.77,29.85,143900.0,27.2212,27.3123,27.112,27.1848,143900.0
2012-07-10 11:00:00,29.85,29.88,29.73,29.84,119600.0,27.1848,27.2121,27.0755,27.1757,119600.0
2012-07-10 11:30:00,29.83,29.9,29.79,29.85,71000.0,27.1666,27.2304,27.1302,27.1848,71000.0
2012-07-10 12:00:00,29.85,29.88,29.75,29.75,86400.0,27.1848,27.2121,27.0937,27.0937,86400.0
2012-07-10 12:30:00,29.75,29.85,29.74,29.77,102700.0,27.0937,27.1848,27.0846,27.112,102700.0
2012-07-10 13:00:00,29.77,29.82,29.63,29.63,145500.0,27.112,27.1575,26.9845,26.9845,145500.0
2012-07-10 13:30:00,29.63,29.64,29.46,29.5,178000.0,26.9845,26.9936,26.8296,26.8661,178000.0
2012-07-10 14:00:00,29.48,29.54,29.33,29.39,134400.0,26.8479,26.9025,26.7112,26.7659,134400.0
2012-07-10 14:30:00,29.39,29.45,29.29,29.33,279500.0,26.7659,26.8205,26.6748,26.7112,279500.0
2012-07-10 15:00:00,29.33,29.46,29.26,29.27,244800.0,26.7112,26.8296,26.6475,26.6566,244800.0
2012-07-10 15:30:00,29.28,29.57,29.27,29.53,356800.0,26.6657,26.9298,26.6566,26.8934,356800.0
2012-07-11 09:30:00,29.64,29.66,29.33,29.35,216800.0,26.9936,27.0118,26.7112,26.7295,216800.0
2012-07-11 10:00:00,29.38,29.46,29.05,29.09,340800.0,26.7568,26.8296,26.4562,26.4927,340800.0
2012-07-11 10:30:00,29.09,29.1,28.84,28.93,260900.0,26.4927,26.5018,26.265,26.347,260900.0
2012-07-11 11:00:00,28.92,29.02,28.81,28.84,165300.0,26.3379,26.4289,26.2377,26.265,165300.0
2012-07-11 11:30:00,28.83,29.11,28.83,29.02,288100.0,26.2559,26.5109,26.2559,26.4289,288100.0
2012-07-11 12:00:00,29.02,29.05,28.88,28.91,117400.0,26.4289,26.4562,26.3014,26.3287,117400.0
2012-07-11 12:30:00,28.92,29.01,28.9,28.97,94500.0,26.3379,26.4198,26.3196,26.3834,94500.0
2012-07-11 13:00:00,28.97,29.01,28.87,28.92,82500.0,26.3834,26.4198,26.2923,26.3379,82500.0
2012-07-11 13:30:00,28.93,29.0,28.89,28.92,56100.0,26.347,26.4107,26.3105,26.3379,56100.0
2012-07-11 14:00:00,28.92,28.98,28.7,28.74,249200.0,26.3379,26.3925,26.1375,26.1739,249200.0
2012-07-11 14:30:00,28.72,28.82,28.68,28.72,163400.0,26.1557,26.2468,26.1193,26.1557,163400.0
2012-07-11 15:00:00,28.72,28.84,28.69,28.76,232200.0,26.1557,26.265,26.1284,26.1921,232200.0
2012-07-11 15:30:00,28.76,28.95,28.72,28.86,523200.0,26.1921,26.3652,26.1557,26.2832,523200.0
2012-07-12 09:30:00,28.72,28.76,28.4,28.57,218100.0,26.1557,26.1921,25.8643,26.0191,218100.0
2012-07-12 10:00:00,28.57,28.67,28.47,28.64,183700.0,26.0191,26.1102,25.928,26.0829,183700.0
2012-07-12 10:30:00,28.62,29.12,28.6,29.12,518400.0,26.0646,26.52,26.0464,26.52,518400.0
2012-07-12 11:00:00,29.12,29.56,29.1,29.43,420000.0,26.52,26.9207,26.5018,26.8023,420000.0
2012-07-12 11:30:00,29.43,29.81,29.42,29.62,381600.0,26.8023,27.1484,26.7932,26.9754,381600.0
2012-07-12 12:00:00,29.61,29.71,29.46,29.64,241500.0,26.9662,27.0573,26.8296,26.9936,241500.0
2012-07-12 12:30:00,29.64,29.67,29.47,29.56,166900.0,26.9936,27.0209,26.8387,26.9207,166900.0
2012-07-12 13:00:00,29.57,29.66,29.47,29.57,196400.0,26.9298,27.0118,26.8387,26.9298,196400.0
2012-07-12 13:30:00,29.58,29.66,29.52,29.56,142400.0,26.9389,27.0118,26.8843,26.9207,142400.0
2012-07-12 14:00:00,29.54,29.66,29.49,29.63,126500.0,26.9025,27.0118,26.857,26.9845,126500.0
2012-07-12 14:30:00,29.63,29.84,29.61,29.78,238900.0,26.9845,27.1757,26.9662,27.1211,238900.0
2012-07-12 15:00:00,29.77,29.93,29.72,29.86,285900.0,27.112,27.2577,27.0664,27.1939,285900.0
2012-07-12 15:30:00,29.86,29.92,29.66,29.66,816700.0,27.1939,27.2486,27.0118,27.0118,816700.0
2012-07-13 09:30:00,29.82,30.2,29.67,30.11,263900.0,27.1575,27.5036,27.0209,27.4216,263900.0
2012-07-13 10:00:00,30.13,30.24,29.99,30.05,178900.0,27.4398,27.54,27.3123,27.367,178900.0
2012-07-13 10:30:00,30.06,30.17,30.04,30.12,120100.0,27.3761,27.4762,27.3579,27.4307,120100.0
2012-07-13 11:00:00,30.11,30.32,30.11,30.3,137900.0,27.4216,27.6129,27.4216,27.5946,137900.0
2012-07-13 11:30:00,30.31,30.47,30.31,30.37,132900.0,27.6037,27.7495,27.6037,27.6584,132900.0
2012-07-13 12:00:00,30.36,30.4,30.2,30.21,98900.0,27.6493,27.6857,27.5036,27.5127,98900.0
2012-07-13 12:30:00,30.2,30.24,30.15,30.19,81000.0,27.5036,27.54,27.458,27.4945,81000.0
2012-07-13 13:00:00,30.18,30.18,29.96,29.99,148600.0,27.4854,27.4854,27.285,27.3123,148600.0
2012-07-13 13:30:00,30.0,30.01,29.88,29.88,136800.0,27.3214,27.3305,27.2121,27.2121,136800.0
2012-07-13 14:00:00,29.89,30.0,29.8,29.82,184200.0,27.2212,27.3214,27.1393,27.1575,184200.0
2012-07-13 14:30:00,29.81,29.88,29.71,29.75,148800.0,27.1484,27.2121,27.0573,27.0937,148800.0
2012-07-13 15:00:00,29.75,29.9,29.73,29.83,350900.0,27.0937,27.2304,27.0755,27.1666,350900.0
2012-07-13 15:30:00,29.82,29.89,29.7,29.71,554800.0,27.1575,27.2212,27.0482,27.0573,554800.0
2012-07-16 09:30:00,29.58,29.76,29.22,29.24,218300.0,26.9389,27.1029,26.6111,26.6293,218300.0
2012-07-16 10:00:00,29.24,29.62,29.17,29.62,213300.0,26.6293,26.9754,26.5655,26.9754,213300.0
2012-07-16 10:30:00,29.63,29.89,29.63,29.66,226100.0,26.9845,27.2212,26.9845,27.0118,226100.0
2012-07-16 11:00:00,29.65,29.83,29.6,29.81,111500.0,27.0027,27.1666,26.9571,27.1484,111500.0
2012-07-16 11:30:00,29.81,29.83,29.68,29.72,77200.0,27.1484,27.1666,27.03,27.0664,77200.0
2012-07-16 12:00:00,29.72,29.75,29.59,29.62,95500.0,27.0664,27.0937,26.948,26.9754,95500.0
2012-07-16 12:30:00,29.62,29.73,29.59,29.69,92700.0,26.9754,27.0755,26.948,27.0391,92700.0
2012-07-16 13:00:00,29.69,29.72,29.58,29.66,90100.0,27.0391,27.0664,26.9389,27.0118,90100.0
2012-07-16 13:30:00,29.66,29.76,29.59,29.68,75700.0,27.0118,27.1029,26.948,27.03,75700.0
2012-07-16 14:00:00,29.69,29.78,29.64,29.74,144700.0,27.0391,27.1211,26.9936,27.0846,144700.0
2012-07-16 14:30:00,29.74,29.77,29.61,29.68,120800.0,27.0846,27.112,26.9662,27.03,120800.0
2012-07-16 15:00:00,29.69,29.71,29.63,29.67,113600.0,27.0391,27.0573,26.9845,27.0209,113600.0
2012-07-16 15:30:00,29.67,29.68,29.57,29.66,241100.0,27.0209,27.03,26.9298,27.0118,241100.0
2012-07-17 09:30:00,29.75,29.8,29.22,29.39,219000.0,27.0937,27.1393,26.6111,26.7659,219000.0
2012-07-17 10:00:00,29.37,29.82,29.24,29.59,548100.0,26.7477,27.1575,26.6293,26.948,548100.0
2012-07-17 10:30:00,29.59,29.7,29.37,29.64,204700.0,26.948,27.0482,26.7477,26.9936,204700.0
2012-07-17 11:00:00,29.63,29.72,29.52,29.53,159900.0,26.9845,27.0664,26.8843,26.8934,159900.0
2012-07-17 11:30:00,29.53,29.96,29.51,29.96,203100.0,26.8934,27.285,26.8752,27.285,203100.0
2012-07-17 12:00:00,29.96,30.01,29.8,29.87,157500.0,27.285,27.3305,27.1393,27.203,157500.0
2012-07-17 12:30:00,29.86,29.92,29.75,29.81,130800.0,27.1939,27.2486,27.0937,27.1484,130800.0
2012-07-17 13:00:00,29.8,29.91,29.78,29.89,70000.0,27.1393,27.2395,27.1211,27.2212,70000.0
2012-07-17 13:30:00,29.88,29.95,29.86,29.89,131200.0,27.2121,27.2759,27.1939,27.2212,131200.0
2012-07-17 14:00:00,29.89,30.02,29.89,30.01,114000.0,27.2212,27.3396,27.2212,27.3305,114000.0
2012-07-17 14:30:00,30.02,30.12,29.98,30.06,94200.0,27.3396,27.4307,27.3032,27.3761,94200.0
2012-07-17 15:00:00,30.07,30.09,30.0,30.06,245700.0,27.3852,27.4034,27.3214,27.3761,245700.0
2012-07-17 15:30:00,30.07,30.11,29.94,30.05,277400.0,27.3852,27.4216,27.2668,27.367,277400.0
2012-07-18 09:30:00,29.92,30.51,29.9,30.25,393800.0,27.2486,27.7859,27.2304,27.5491,393800.0
2012-07-18 10:00:00,30.25,30.37,29.83,29.94,271200.0,27.5491,27.6584,27.1666,27.2668,271200.0
2012-07-18 10:30:00,29.95,29.98,29.58,29.87,263100.0,27.2759,27.3032,26.9389,27.203,263100.0
2012-07-18 11:00:00,29.87,29.95,29.76,29.94,136300.0,27.203,27.2759,27.1029,27.2668,136300.0
2012-07-18 11:30:00,29.94,29.99,29.85,29.86,91700.0,27.2668,27.3123,27.1848,27.1939,91700.0
2012-07-18 12:00:00,29.86,29.89,29.76,29.8,262500.0,27.1939,27.2212,27.1029,27.1393,262500.0
2012-07-18 12:30:00,29.81,29.87,29.77,29.82,125400.0,27.1484,27.203,27.112,27.1575,125400.0
2012-07-18 13:00:00,29.82,29.83,29.64,29.67,151300.0,27.1575,27.1666,26.9936,27.0209,151300.0
2012-07-18 13:30:00,29.67,29.69,29.53,29.55,131200.0,27.0209,27.0391,26.8934,26.9116,131200.0
2012-07-18 14:00:00,29.56,29.72,29.56,29.62,119500.0,26.9207,27.0664,26.9207,26.9754,119500.0
2012-07-18 14:30:00,29.61,29.64,29.4,29.49,181200.0,26.9662,26.9936,26.775,26.857,181200.0
2012-07-18 15:00:00,29.5,29.69,29.49,29.64,281500.0,26.8661,27.0391,26.857,26.9936,281500.0
2012-07-18 15:30:00,29.64,29.71,29.57,29.6,286100.0,26.9936,27.0573,26.9298,26.9571,286100.0
2012-07-19 09:30:00,29.73,29.79,29.44,29.52,561900.0,27.0755,27.1302,26.8114,26.8843,561900.0
2012-07-19 10:00:00,29.51,29.51,28.58,28.66,845500.0,26.8752,26.8752,26.0282,26.1011,845500.0
2012-07-19 10:30:00,28.67,28.95,28.36,28.92,503100.0,26.1102,26.3652,25.8279,26.3379,503100.0
2012-07-19 11:00:00,28.92,29.2,28.92,29.1,395900.0,26.3379,26.5929,26.3379,26.5018,395900.0
2012-07-19 11:30:00,29.1,29.12,29.02,29.09,195400.0,26.5018,26.52,26.4289,26.4927,195400.0
2012-07-19 12:00:00,29.1,29.2,29.06,29.12,190400.0,26.5018,26.5929,26.4654,26.52,190400.0
2012-07-19 12:30:00,29.11,29.2,29.11,29.16,411500.0,26.5109,26.5929,26.5109,26.5564,411500.0
2012-07-19 13:00:00,29.16,29.37,29.16,29.31,218400.0,26.5564,26.7477,26.5564,26.693,218400.0
2012-07-19 13:30:00,29.31,29.32,29.1,29.18,424000.0,26.693,26.7021,26.5018,26.5746,424000.0
2012-07-19 14:00:00,29.2,29.31,29.16,29.27,251000.0,26.5929,26.693,26.5564,26.6566,251000.0
2012-07-19 14:30:00,29.26,29.35,29.24,29.25,175500.0,26.6475,26.7295,26.6293,26.6384,175500.0
2012-07-19 15:00:00,29.25,29.27,29.14,29.22,458800.0,26.6384,26.6566,26.5382,26.6111,458800.0
2012-07-19 15:30:00,29.22,29.46,29.19,29.43,685000.0,26.6111,26.8296,26.5837,26.8023,685000.0
2012-07-20 09:30:00,29.28,29.69,29.24,29.57,405000.0,26.6657,27.0391,26.6293,26.9298,405000.0
2012-07-20 10:00:00,29.56,30.14,29.53,30.14,509500.0,26.9207,27.4489,26.8934,27.4489,509500.0
2012-07-20 10:30:00,30.13,30.63,30.04,30.52,629700.0,27.4398,27.8952,27.3579,27.795,629700.0
2012-07-20 11:00:00,30.52,30.62,30.34,30.39,401800.0,27.795,27.8861,27.6311,27.6766,401800.0
2012-07-20 11:30:00,30.4,30.42,30.3,30.42,270600.0,27.6857,27.7039,27.5946,27.7039,270600.0
2012-07-20 12:00:00,30.42,30.49,30.2,30.28,154100.0,27.7039,27.7677,27.5036,27.5764,154100.0
2012-07-20 12:30:00,30.27,30.35,30.1,30.35,287600.0,27.5673,27.6402,27.4125,27.6402,287600.0
2012-07-20 13:00:00,30.35,30.53,30.31,30.45,546600.0,27.6402,27.8041,27.6037,27.7312,546600.0
2012-07-20 13:30:00,30.46,30.52,30.43,30.49,220300.0,27.7404,27.795,27.713,27.7677,220300.0
2012-07-20 14:00:00,30.48,30.59,30.46,30.57,247000.0,27.7586,27.8587,27.7404,27.8405,247000.0
2012-07-20 14:30:00,30.55,30.71,30.54,30.71,427800.0,27.8223,27.968,27.8132,27.968,427800.0
2012-07-20 15:00:00,30.7,30.82,30.68,30.77,445800.0,27.9589,28.0682,27.9407,28.0227,445800.0
2012-07-20 15:30:00,30.76,30.77,30.66,30.71,819100.0,28.0136,28.0227,27.9225,27.968,819100.0
2012-07-23 09:30:00,30.1,30.64,30.05,30.57,442300.0,27.4125,27.9043,27.367,27.8405,442300.0
2012-07-23 10:00:00,30.57,30.89,30.51,30.53,446900.0,27.8405,28.132,27.7859,27.8041,446900.0
2012-07-23 10:30:00,30.54,30.74,30.38,30.64,132300.0,27.8132,27.9954,27.6675,27.9043,132300.0
2012-07-23 11:00:00,30.66,31.11,30.65,31.11,249000.0,27.9225,28.3323,27.9134,28.3323,249000.0
2012-07-23 11:30:00,31.09,31.11,30.92,30.97,151100.0,28.3141,28.3323,28.1593,28.2048,151100.0
2012-07-23 12:00:00,30.96,30.98,30.76,30.82,186200.0,28.1957,28.2139,28.0136,28.0682,186200.0
2012-07-23 12:30:00,30.83,30.92,30.77,30.8,211800.0,28.0773,28.1593,28.0227,28.05,211800.0
2012-07-23 13:00:00,30.79,30.84,30.71,30.81,113700.0,28.0409,28.0864,27.968,28.0591,113700.0
2012-07-23 13:30:00,30.81,31.06,30.81,31.05,161300.0,28.0591,28.2868,28.0591,28.2777,161300.0
2012-07-23 14:00:00,31.05,31.06,30.9,30.94,121000.0,28.2777,28.2868,28.1411,28.1775,121000.0
2012-07-23 14:30:00,30.95,31.03,30.92,31.01,196500.0,28.1866,28.2595,28.1593,28.2412,196500.0
2012-07-23 15:00:00,31.01,31.15,30.89,31.14,264400.0,28.2412,28.3687,28.132,28.3596,264400.0
2012-07-23 15:30:00,31.14,31.19,31.03,31.04,427100.0,28.3596,28.4052,28.2595,28.2686,427100.0
2012-07-24 09:30:00,31.04,31.34,30.78,31.22,199700.0,28.2686,28.5418,28.0318,28.4325,199700.0
2012-07-24 10:00:00,31.2,31.28,30.88,30.91,235900.0,28.4143,28.4871,28.1229,28.1502,235900.0
2012-07-24 10:30:00,30.91,31.13,30.89,31.06,155900.0,28.1502,28.3505,28.132,28.2868,155900.0
2012-07-24 11:00:00,31.07,31.15,30.99,31.02,174800.0,28.2959,28.3687,28.223,28.2504,174800.0
2012-07-24 11:30:00,31.01,31.04,30.81,30.9,148200.0,28.2412,28.2686,28.0591,28.1411,148200.0
2012-07-24 12:00:00,30.89,30.9,30.47,30.49,221800.0,28.132,28.1411,27.7495,27.7677,221800.0
2012-07-24 12:30:00,30.49,30.57,30.43,30.56,149100.0,27.7677,27.8405,27.713,27.8314,149100.0
2012-07-24 13:00:00,30.55,30.61,30.52,30.58,146100.0,27.8223,27.877,27.795,27.8496,146100.0
2012-07-24 13:30:00,30.55,30.6,30.48,30.54,87400.0,27.8223,27.8679,27.7586,27.8132,87400.0
2012-07-24 14:00:00,30.55,30.55,30.34,30.34,245100.0,27.8223,27.8223,27.6311,27.6311,245100.0
2012-07-24 14:30:00,30.33,30.38,30.19,30.25,168900.0,27.622,27.6675,27.4945,27.5491,168900.0
2012-07-24 15:00:00,30.25,30.45,30.18,30.45,187400.0,27.5491,27.7312,27.4854,27.7312,187400.0
2012-07-24 15:30:00,30.45,30.49,30.23,30.42,615200.0,27.7312,27.7677,27.5309,27.7039,615200.0
2012-07-25 09:30:00,30.66,30.85,30.05,30.14,347400.0,27.9225,28.0955,27.367,27.4489,347400.0
2012-07-25 10:00:00,30.12,30.13,29.41,29.98,1297900.0,27.4307,27.4398,26.7841,27.3032,1297900.0
2012-07-25 10:30:00,29.98,30.01,29.55,29.65,411400.0,27.3032,27.3305,26.9116,27.0027,411400.0
2012-07-25 11:00:00,29.66,29.86,29.65,29.72,511800.0,27.0118,27.1939,27.0027,27.0664,511800.0
2012-07-25 11:30:00,29.73,29.86,29.62,29.65,172200.0,27.0755,27.1939,26.9754,27.0027,172200.0
2012-07-25 12:00:00,29.66,29.7,29.55,29.65,144500.0,27.0118,27.0482,26.9116,27.0027,144500.0
2012-07-25 12:30:00,29.64,29.89,29.64,29.75,125400.0,26.9936,27.2212,26.9936,27.0937,125400.0
2012-07-25 13:00:00,29.76,29.87,29.68,29.69,120200.0,27.1029,27.203,27.03,27.0391,120200.0
2012-07-25 13:30:00,29.69,29.78,29.41,29.44,373400.0,27.0391,27.1211,26.7841,26.8114,373400.0
2012-07-25 14:00:00,29.44,29.44,29.26,29.39,354000.0,26.8114,26.8114,26.6475,26.7659,354000.0
2012-07-25 14:30:00,29.4,29.48,29.31,29.4,199000.0,26.775,26.8479,26.693,26.775,199000.0
2012-07-25 15:00:00,29.4,29.46,29.34,29.45,225300.0,26.775,26.8296,26.7204,26.8205,225300.0
2012-07-25 15:30:00,29.45,29.46,29.25,29.3,564200.0,26.8205,26.8296,26.6384,26.6839,564200.0
2012-07-26 09:30:00,29.82,30.41,29.82,30.23,415400.0,27.1575,27.6948,27.1575,27.5309,415400.0
2012-07-26 10:00:00,30.21,30.63,30.11,30.27,465900.0,27.5127,27.8952,27.4216,27.5673,465900.0
2012-07-26 10:30:00,30.26,30.42,30.02,30.25,331900.0,27.5582,27.7039,27.3396,27.5491,331900.0
2012-07-26 11:00:00,30.25,30.44,30.08,30.25,168100.0,27.5491,27.7221,27.3943,27.5491,168100.0
2012-07-26 11:30:00,30.24,30.38,30.21,30.35,83000.0,27.54,27.6675,27.5127,27.6402,83000.0
2012-07-26 12:00:00,30.35,30.47,30.31,30.41,92900.0,27.6402,27.7495,27.6037,27.6948,92900.0
2012-07-26 12:30:00,30.42,30.5,30.33,30.48,205900.0,27.7039,27.7768,27.622,27.7586,205900.0
2012-07-26 13:00:00,30.47,30.73,30.47,30.66,250600.0,27.7495,27.9862,27.7495,27.9225,250600.0
2012-07-26 13:30:00,30.67,30.71,30.55,30.6,131200.0,27.9316,27.968,27.8223,27.8679,131200.0
2012-07-26 14:00:00,30.6,30.66,30.5,30.51,149700.0,27.8679,27.9225,27.7768,27.7859,149700.0
2012-07-26 14:30:00,30.5,30.64,30.41,30.6,206500.0,27.7768,27.9043,27.6948,27.8679,206500.0
2012-07-26 15:00:00,30.59,30.71,30.59,30.68,225500.0,27.8587,27.968,27.8587,27.9407,225500.0
2012-07-26 15:30:00,30.68,30.82,30.66,30.73,615200.0,27.9407,28.0682,27.9225,27.9862,615200.0
2012-07-27 09:30:00,30.96,30.99,29.97,30.29,522300.0,28.1957,28.223,27.2941,27.5855,522300.0
2012-07-27 10:00:00,30.31,30.36,30.16,30.3,344100.0,27.6037,27.6493,27.4671,27.5946,344100.0
2012-07-27 10:30:00,30.31,30.44,30.06,30.41,159600.0,27.6037,27.7221,27.3761,27.6948,159600.0
2012-07-27 11:00:00,30.41,30.64,30.41,30.49,142700.0,27.6948,27.9043,27.6948,27.7677,142700.0
2012-07-27 11:30:00,30.49,30.64,30.48,30.64,84300.0,27.7677,27.9043,27.7586,27.9043,84300.0
2012-07-27 12:00:00,30.64,30.88,30.62,30.87,166900.0,27.9043,28.1229,27.8861,28.1137,166900.0
2012-07-27 12:30:00,30.87,30.92,30.74,30.77,148200.0,28.1137,28.1593,27.9954,28.0227,148200.0
2012-07-27 13:00:00,30.78,30.99,30.67,30.99,200900.0,28.0318,28.223,27.9316,28.223,200900.0
2012-07-27 13:30:00,30.98,31.08,30.76,30.76,197400.0,28.2139,28.305,28.0136,28.0136,197400.0
2012-07-27 14:00:00,30.76,30.83,30.7,30.74,112800.0,28.0136,28.0773,27.9589,27.9954,112800.0
2012-07-27 14:30:00,30.74,30.79,30.7,30.74,129900.0,27.9954,28.0409,27.9589,27.9954,129900.0
2012-07-27 15:00:00,30.74,30.85,30.73,30.85,188000.0,27.9954,28.0955,27.9862,28.0955,188000.0
2012-07-27 15:30:00,30.84,30.89,30.65,30.7,389700.0,28.0864,28.132,27.9134,27.9589,389700.0
2012-07-30 09:30:00,30.58,30.91,30.37,30.64,270100.0,27.8496,28.1502,27.6584,27.9043,270100.0
2012-07-30 10:00:00,30.62,30.68,30.37,30.5,142800.0,27.8861,27.9407,27.6584,27.7768,142800.0
2012-07-30 10:30:00,30.5,30.5,30.16,30.17,98000.0,27.7768,27.7768,27.4671,27.4762,98000.0
2012-07-30 11:00:00,30.18,30.19,30.03,30.14,175200.0,27.4854,27.4945,27.3487,27.4489,175200.0
2012-07-30 11:30:00,30.14,30.16,30.02,30.04,103000.0,27.4489,27.4671,27.3396,27.3579,103000.0
2012-07-30 12:00:00,30.04,30.09,30.0,30.06,80200.0,27.3579,27.4034,27.3214,27.3761,80200.0
2012-07-30 12:30:00,30.05,30.25,30.05,30.15,69200.0,27.367,27.5491,27.367,27.458,69200.0
2012-07-30 13:00:00,30.16,30.2,30.09,30.1,54700.0,27.4671,27.5036,27.4034,27.4125,54700.0
2012-07-30 13:30:00,30.09,30.17,30.02,30.03,64400.0,27.4034,27.4762,27.3396,27.3487,64400.0
2012-07-30 14:00:00,30.02,30.1,29.99,30.0,179500.0,27.3396,27.4125,27.3123,27.3214,179500.0
2012-07-30 14:30:00,30.0,30.07,29.97,30.05,151700.0,27.3214,27.3852,27.2941,27.367,151700.0
2012-07-30 15:00:00,30.06,30.16,30.04,30.14,185800.0,27.3761,27.4671,27.3579,27.4489,185800.0
2012-07-30 15:30:00,30.15,30.17,30.03,30.05,430800.0,27.458,27.4762,27.3487,27.367,430800.0
2012-07-31 09:30:00,29.92,30.11,29.48,29.76,438900.0,27.2486,27.4216,26.8479,27.1029,438900.0
2012-07-31 10:00:00,29.77,29.93,29.5,29.68,280500.0,27.112,27.2577,26.8661,27.03,280500.0
2012-07-31 10:30:00,29.68,29.94,29.52,29.8,160000.0,27.03,27.2668,26.8843,27.1393,160000.0
2012-07-31 11:00:00,29.78,29.82,29.51,29.51,100700.0,27.1211,27.1575,26.8752,26.8752,100700.0
2012-07-31 11:30:00,29.52,29.54,29.45,29.54,71100.0,26.8843,26.9025,26.8205,26.9025,71100.0
2012-07-31 12:00:00,29.53,29.53,29.31,29.42,123800.0,26.8934,26.8934,26.693,26.7932,123800.0
2012-07-31 12:30:00,29.42,29.47,29.3,29.32,119000.0,26.7932,26.8387,26.6839,26.7021,119000.0
2012-07-31 13:00:00,29.31,29.33,29.22,29.26,103200.0,26.693,26.7112,26.6111,26.6475,103200.0
2012-07-31 13:30:00,29.27,29.28,29.18,29.23,90300.0,26.6566,26.6657,26.5746,26.6202,90300.0
2012-07-31 14:00:00,29.24,29.45,29.22,29.41,112100.0,26.6293,26.8205,26.6111,26.7841,112100.0
2012-07-31 14:30:00,29.41,29.48,29.27,29.28,168400.0,26.7841,26.8479,26.6566,26.6657,168400.0
2012-07-31 15:00:00,29.28,29.33,29.22,29.29,190400.0,26.6657,26.7112,26.6111,26.6748,190400.0
2012-07-31 15:30:00,29.29,29.29,29.12,29.16,616200.0,26.6748,26.6748,26.52,26.5564,616200.0
2012-08-01 09:30:00,29.39,29.63,29.12,29.18,176000.0,26.7659,26.9845,26.52,26.5746,176000.0
2012-08-01 10:00:00,29.18,29.37,29.07,29.19,107700.0,26.5746,26.7477,26.4745,26.5837,107700.0
2012-08-01 10:30:00,29.21,29.34,29.09,29.2,135700.0,26.602,26.7204,26.4927,26.5929,135700.0
2012-08-01 11:00:00,29.22,29.23,28.98,29.03,131000.0,26.6111,26.6202,26.3925,26.438,131000.0
2012-08-01 11:30:00,29.02,29.07,28.87,28.87,125100.0,26.4289,26.4745,26.2923,26.2923,125100.0
2012-08-01 12:00:00,28.87,28.98,28.83,28.84,101000.0,26.2923,26.3925,26.2559,26.265,101000.0
2012-08-01 12:30:00,28.84,28.91,28.8,28.91,79900.0,26.265,26.3287,26.2286,26.3287,79900.0
2012-08-01 13:00:00,28.91,29.0,28.9,28.95,62200.0,26.3287,26.4107,26.3196,26.3652,62200.0
2012-08-01 13:30:00,28.94,29.06,28.9,28.91,73300.0,26.3561,26.4654,26.3196,26.3287,73300.0
2012-08-01 14:00:00,28.91,29.36,28.75,29.34,241200.0,26.3287,26.7386,26.183,26.7204,241200.0
2012-08-01 14:30:00,29.34,29.38,28.92,29.0,145300.0,26.7204,26.7568,26.3379,26.4107,145300.0
2012-08-01 15:00:00,29.02,29.12,28.94,29.04,120200.0,26.4289,26.52,26.3561,26.4471,120200.0
2012-08-01 15:30:00,29.06,29.07,28.92,28.97,346200.0,26.4654,26.4745,26.3379,26.3834,346200.0
2012-08-02 09:30:00,28.81,29.13,28.38,29.03,314700.0,26.2377,26.5291,25.8461,26.438,314700.0
2012-08-02 10:00:00,28.99,29.34,28.94,29.34,237800.0,26.4016,26.7204,26.3561,26.7204,237800.0
2012-08-02 10:30:00,29.34,29.43,29.0,29.16,174900.0,26.7204,26.8023,26.4107,26.5564,174900.0
2012-08-02 11:00:00,29.16,29.37,29.07,29.37,135500.0,26.5564,26.7477,26.4745,26.7477,135500.0
2012-08-02 11:30:00,29.38,29.53,29.25,29.36,233100.0,26.7568,26.8934,26.6384,26.7386,233100.0
2012-08-02 12:00:00,29.36,29.47,29.27,29.33,120500.0,26.7386,26.8387,26.6566,26.7112,120500.0
2012-08-02 12:30:00,29.32,29.45,29.19,29.42,117800.0,26.7021,26.8205,26.5837,26.7932,117800.0
2012-08-02 13:00:00,29.41,29.41,29.27,29.28,64900.0,26.7841,26.7841,26.6566,26.6657,64900.0
2012-08-02 13:30:00,29.27,29.28,29.06,29.11,289700.0,26.6566,26.6657,26.4654,26.5109,289700.0
2012-08-02 14:00:00,29.12,29.15,28.99,29.02,265300.0,26.52,26.5473,26.4016,26.4289,265300.0
2012-08-02 14:30:00,29.02,29.24,28.98,29.15,182800.0,26.4289,26.6293,26.3925,26.5473,182800.0
2012-08-02 15:00:00,29.15,29.18,29.05,29.13,195000.0,26.5473,26.5746,26.4562,26.5291,195000.0
2012-08-02 15:30:00,29.13,29.15,29.04,29.09,381100.0,26.5291,26.5473,26.4471,26.4927,381100.0
2012-08-03 09:30:00,29.62,29.79,29.01,29.03,326400.0,26.9754,27.1302,26.4198,26.438,326400.0
2012-08-03 10:00:00,29.11,29.37,29.06,29.26,278200.0,26.5109,26.7477,26.4654,26.6475,278200.0
2012-08-03 10:30:00,29.26,29.35,29.21,29.23,112000.0,26.6475,26.7295,26.602,26.6202,112000.0
2012-08-03 11:00:00,29.25,29.31,29.0,29.17,184800.0,26.6384,26.693,26.4107,26.5655,184800.0
2012-08-03 11:30:00,29.17,29.18,29.05,29.1,284100.0,26.5655,26.5746,26.4562,26.5018,284100.0
2012-08-03 12:00:00,29.13,29.13,28.94,28.95,113100.0,26.5291,26.5291,26.3561,26.3652,113100.0
2012-08-03 12:30:00,28.95,29.02,28.94,28.99,113700.0,26.3652,26.4289,26.3561,26.4016,113700.0
2012-08-03 13:00:00,28.98,29.02,28.95,29.01,172900.0,26.3925,26.4289,26.3652,26.4198,172900.0
2012-08-03 13:30:00,29.01,29.36,28.99,29.36,169800.0,26.4198,26.7386,26.4016,26.7386,169800.0
2012-08-03 14:00:00,29.36,29.49,29.34,29.4,142800.0,26.7386,26.857,26.7204,26.775,142800.0
2012-08-03 14:30:00,29.41,29.42,29.13,29.25,222600.0,26.7841,26.7932,26.5291,26.6384,222600.0
2012-08-03 15:00:00,29.25,29.41,29.25,29.34,147500.0,26.6384,26.7841,26.6384,26.7204,147500.0
2012-08-03 15:30:00,29.33,29.34,29.2,29.23,388100.0,26.7112,26.7204,26.5929,26.6202,388100.0
2012-08-06 09:30:00,29.36,29.88,29.16,29.31,423200.0,26.7386,27.2121,26.5564,26.693,423200.0
2012-08-06 10:00:00,29.31,29.47,29.2,29.4,154700.0,26.693,26.8387,26.5929,26.775,154700.0
2012-08-06 10:30:00,29.4,29.43,29.2,29.24,97900.0,26.775,26.8023,26.5929,26.6293,97900.0
2012-08-06 11:00:00,29.24,29.27,29.12,29.13,79000.0,26.6293,26.6566,26.52,26.5291,79000.0
2012-08-06 11:30:00,29.13,29.26,29.13,29.19,50600.0,26.5291,26.6475,26.5291,26.5837,50600.0
2012-08-06 12:00:00,29.2,29.29,29.11,29.28,52900.0,26.5929,26.6748,26.5109,26.6657,52900.0
2012-08-06 12:30:00,29.29,29.36,29.25,29.35,58200.0,26.6748,26.7386,26.6384,26.7295,58200.0
2012-08-06 13:00:00,29.36,29.41,29.31,29.39,46400.0,26.7386,26.7841,26.693,26.7659,46400.0
2012-08-06 13:30:00,29.39,29.42,29.34,29.36,55400.0,26.7659,26.7932,26.7204,26.7386,55400.0
2012-08-06 14:00:00,29.37,29.42,29.32,29.39,59300.0,26.7477,26.7932,26.7021,26.7659,59300.0
2012-08-06 14:30:00,29.4,29.46,29.35,29.43,65800.0,26.775,26.8296,26.7295,26.8023,65800.0
2012-08-06 15:00:00,29.43,29.58,29.41,29.58,146000.0,26.8023,26.9389,26.7841,26.9389,146000.0
2012-08-06 15:30:00,29.58,29.6,29.38,29.41,238100.0,26.9389,26.9571,26.7568,26.7841,238100.0
2012-08-07 09:30:00,29.67,29.83,29.25,29.26,158700.0,27.0209,27.1666,26.6384,26.6475,158700.0
2012-08-07 10:00:00,29.27,29.68,29.02,29.62,160800.0,26.6566,27.03,26.4289,26.9754,160800.0
2012-08-07 10:30:00,29.61,29.63,29.31,29.48,94200.0,26.9662,26.9845,26.693,26.8479,94200.0
2012-08-07 11:00:00,29.49,29.69,29.48,29.65,58700.0,26.857,27.0391,26.8479,27.0027,58700.0
2012-08-07 11:30:00,29.65,29.77,29.65,29.76,62800.0,27.0027,27.112,27.0027,27.1029,62800.0
2012-08-07 12:00:00,29.76,29.87,29.75,29.87,71100.0,27.1029,27.203,27.0937,27.203,71100.0
2012-08-07 12:30:00,29.86,29.94,29.79,29.9,108100.0,27.1939,27.2668,27.1302,27.2304,108100.0
2012-08-07 13:00:00,29.89,29.95,29.78,29.85,70900.0,27.2212,27.2759,27.1211,27.1848,70900.0
2012-08-07 13:30:00,29.84,29.89,29.78,29.85,66800.0,27.1757,27.2212,27.1211,27.1848,66800.0
2012-08-07 14:00:00,29.85,29.93,29.81,29.84,106200.0,27.1848,27.2577,27.1484,27.1757,106200.0
2012-08-07 14:30:00,29.85,29.96,29.82,29.94,85300.0,27.1848,27.285,27.1575,27.2668,85300.0
2012-08-07 15:00:00,29.95,30.02,29.86,30.01,231900.0,27.2759,27.3396,27.1939,27.3305,231900.0
2012-08-07 15:30:00,30.01,30.09,29.99,30.04,523100.0,27.3305,27.4034,27.3123,27.3579,523100.0
2012-08-08 09:30:00,29.99,30.37,29.56,30.36,238400.0,27.3123,27.6584,26.9207,27.6493,238400.0
2012-08-08 10:00:00,30.37,30.48,30.12,30.26,200900.0,27.6584,27.7586,27.4307,27.5582,200900.0
2012-08-08 10:30:00,30.27,30.44,30.22,30.4,129400.0,27.5673,27.7221,27.5218,27.6857,129400.0
2012-08-08 11:00:00,30.4,30.43,30.35,30.37,180100.0,27.6857,27.713,27.6402,27.6584,180100.0
2012-08-08 11:30:00,30.39,30.47,30.19,30.2,132700.0,27.6766,27.7495,27.4945,27.5036,132700.0
2012-08-08 12:00:00,30.21,30.49,30.2,30.41,85000.0,27.5127,27.7677,27.5036,27.6948,85000.0
2012-08-08 12:30:00,30.4,30.49,30.36,30.42,72900.0,27.6857,27.7677,27.6493,27.7039,72900.0
2012-08-08 13:00:00,30.42,30.5,30.28,30.34,112400.0,27.7039,27.7768,27.5764,27.6311,112400.0
2012-08-08 13:30:00,30.36,30.38,30.2,30.28,130600.0,27.6493,27.6675,27.5036,27.5764,130600.0
2012-08-08 14:00:00,30.29,30.34,30.18,30.25,117900.0,27.5855,27.6311,27.4854,27.5491,117900.0
2012-08-08 14:30:00,30.25,30.41,30.24,30.35,274400.0,27.5491,27.6948,27.54,27.6402,274400.0
2012-08-08 15:00:00,30.34,30.58,30.34,30.57,185100.0,27.6311,27.8496,27.6311,27.8405,185100.0
2012-08-08 15:30:00,30.56,30.62,30.51,30.6,409900.0,27.8314,27.8861,27.7859,27.8679,409900.0
2012-08-09 09:30:00,30.31,30.75,30.14,30.57,396600.0,27.6037,28.0045,27.4489,27.8405,396600.0
2012-08-09 10:00:00,30.56,30.76,30.54,30.68,254300.0,27.8314,28.0136,27.8132,27.9407,254300.0
2012-08-09 10:30:00,30.69,30.92,30.57,30.88,240500.0,27.9498,28.1593,27.8405,28.1229,240500.0
2012-08-09 11:00:00,30.9,31.17,30.86,31.04,233100.0,28.1411,28.387,28.1046,28.2686,233100.0
2012-08-09 11:30:00,31.04,31.11,30.84,31.01,161400.0,28.2686,28.3323,28.0864,28.2412,161400.0
2012-08-09 12:00:00,31.01,31.01,30.83,30.84,89900.0,28.2412,28.2412,28.0773,28.0864,89900.0
2012-08-09 12:30:00,30.84,30.87,30.76,30.82,195800.0,28.0864,28.1137,28.0136,28.0682,195800.0
2012-08-09 13:00:00,30.81,30.81,30.7,30.73,136200.0,28.0591,28.0591,27.9589,27.9862,136200.0
2012-08-09 13:30:00,30.74,30.84,30.72,30.74,119100.0,27.9954,28.0864,27.9771,27.9954,119100.0
2012-08-09 14:00:00,30.73,30.74,30.64,30.7,136400.0,27.9862,27.9954,27.9043,27.9589,136400.0
2012-08-09 14:30:00,30.71,30.78,30.67,30.74,130800.0,27.968,28.0318,27.9316,27.9954,130800.0
2012-08-09 15:00:00,30.74,30.88,30.72,30.86,210900.0,27.9954,28.1229,27.9771,28.1046,210900.0
2012-08-09 15:30:00,30.87,30.95,30.79,30.79,423800.0,28.1137,28.1866,28.0409,28.0409,423800.0
2012-08-10 09:30:00,30.6,30.66,30.22,30.41,172700.0,27.8679,27.9225,27.5218,27.6948,172700.0
2012-08-10 10:00:00,30.42,30.44,30.22,30.35,106100.0,27.7039,27.7221,27.5218,27.6402,106100.0
2012-08-10 10:30:00,30.36,30.47,30.1,30.2,114300.0,27.6493,27.7495,27.4125,27.5036,114300.0
2012-08-10 11:00:00,30.21,30.32,30.03,30.28,123100.0,27.5127,27.6129,27.3487,27.5764,123100.0
2012-08-10 11:30:00,30.28,30.34,30.22,30.32,48000.0,27.5764,27.6311,27.5218,27.6129,48000.0
2012-08-10 12:00:00,30.31,30.33,30.2,30.21,42600.0,27.6037,27.622,27.5036,27.5127,42600.0
2012-08-10 12:30:00,30.22,30.24,30.13,30.17,48900.0,27.5218,27.54,27.4398,27.4762,48900.0
2012-08-10 13:00:00,30.17,30.3,30.14,30.28,42500.0,27.4762,27.5946,27.4489,27.5764,42500.0
2012-08-10 13:30:00,30.28,30.49,30.27,30.44,77500.0,27.5764,27.7677,27.5673,27.7221,77500.0
2012-08-10 14:00:00,30.43,30.48,30.35,30.42,62600.0,27.713,27.7586,27.6402,27.7039,62600.0
2012-08-10 14:30:00,30.42,30.47,30.35,30.43,73100.0,27.7039,27.7495,27.6402,27.713,73100.0
2012-08-10 15:00:00,30.43,30.46,30.38,30.4,91200.0,27.713,27.7404,27.6675,27.6857,91200.0
2012-08-10 15:30:00,30.41,30.47,30.37,30.4,321000.0,27.6948,27.7495,27.6584,27.6857,321000.0
2012-08-13 09:30:00,30.42,30.72,30.25,30.25,261300.0,27.7039,27.9771,27.5491,27.5491,261300.0
2012-08-13 10:00:00,30.26,30.3,30.07,30.1,119400.0,27.5582,27.5946,27.3852,27.4125,119400.0
2012-08-13 10:30:00,30.09,30.35,30.0,30.26,129800.0,27.4034,27.6402,27.3214,27.5582,129800.0
2012-08-13 11:00:00,30.23,30.26,30.13,30.18,229800.0,27.5309,27.5582,27.4398,27.4854,229800.0
2012-08-13 11:30:00,30.19,30.33,30.18,30.22,206700.0,27.4945,27.622,27.4854,27.5218,206700.0
2012-08-13 12:00:00,30.2,30.26,30.02,30.04,130100.0,27.5036,27.5582,27.3396,27.3579,130100.0
2012-08-13 12:30:00,30.04,30.22,30.04,30.21,83700.0,27.3579,27.5218,27.3579,27.5127,83700.0
2012-08-13 13:00:00,30.22,30.41,30.21,30.38,130300.0,27.5218,27.6948,27.5127,27.6675,130300.0
2012-08-13 13:30:00,30.37,30.37,30.26,30.3,57400.0,27.6584,27.6584,27.5582,27.5946,57400.0
2012-08-13 14:00:00,30.31,30.48,30.25,30.43,69400.0,27.6037,27.7586,27.5491,27.713,69400.0
2012-08-13 14:30:00,30.43,30.49,30.36,30.42,55800.0,27.713,27.7677,27.6493,27.7039,55800.0
2012-08-13 15:00:00,30.43,30.45,30.35,30.39,68700.0,27.713,27.7312,27.6402,27.6766,68700.0
2012-08-13 15:30:00,30.39,30.47,30.36,30.45,142000.0,27.6766,27.7495,27.6493,27.7312,142000.0
2012-08-14 09:30:00,30.75,30.84,30.27,30.46,168300.0,28.0045,28.0864,27.5673,27.7404,168300.0
2012-08-14 10:00:00,30.45,30.58,30.38,30.52,158500.0,27.7312,27.8496,27.6675,27.795,158500.0
2012-08-14 10:30:00,30.5,30.76,30.48,30.69,96900.0,27.7768,28.0136,27.7586,27.9498,96900.0
2012-08-14 11:00:00,30.69,30.94,30.68,30.8,109700.0,27.9498,28.1775,27.9407,28.05,109700.0
2012-08-14 11:30:00,30.79,30.86,30.71,30.86,63400.0,28.0409,28.1046,27.968,28.1046,63400.0
2012-08-14 12:00:00,30.86,30.87,30.79,30.81,47300.0,28.1046,28.1137,28.0409,28.0591,47300.0
2012-08-14 12:30:00,30.81,30.83,30.64,30.65,156900.0,28.0591,28.0773,27.9043,27.9134,156900.0
2012-08-14 13:00:00,30.65,30.7,30.55,30.62,51600.0,27.9134,27.9589,27.8223,27.8861,51600.0
2012-08-14 13:30:00,30.63,30.7,30.59,30.64,49400.0,27.8952,27.9589,27.8587,27.9043,49400.0
2012-08-14 14:00:00,30.65,30.67,30.54,30.57,98300.0,27.9134,27.9316,27.8132,27.8405,98300.0
2012-08-14 14:30:00,30.57,30.61,30.51,30.6,57100.0,27.8405,27.877,27.7859,27.8679,57100.0
2012-08-14 15:00:00,30.59,30.6,30.43,30.48,120300.0,27.8587,27.8679,27.713,27.7586,120300.0
2012-08-14 15:30:00,30.48,30.5,30.38,30.49,261800.0,27.7586,27.7768,27.6675,27.7677,261800.0
2012-08-15 09:30:00,30.45,30.78,30.3,30.72,167300.0,27.7312,28.0318,27.5946,27.9771,167300.0
2012-08-15 10:00:00,30.71,30.9,30.34,30.57,333800.0,27.968,28.1411,27.6311,27.8405,333800.0
2012-08-15 10:30:00,30.61,30.64,30.32,30.55,138900.0,27.877,27.9043,27.6129,27.8223,138900.0
2012-08-15 11:00:00,30.55,30.55,30.22,30.23,91400.0,27.8223,27.8223,27.5218,27.5309,91400.0
2012-08-15 11:30:00,30.23,30.33,30.2,30.29,82400.0,27.5309,27.622,27.5036,27.5855,82400.0
2012-08-15 12:00:00,30.3,30.39,30.29,30.36,58500.0,27.5946,27.6766,27.5855,27.6493,58500.0
2012-08-15 12:30:00,30.37,30.55,30.36,30.51,58900.0,27.6584,27.8223,27.6493,27.7859,58900.0
2012-08-15 13:00:00,30.52,30.53,30.44,30.47,75400.0,27.795,27.8041,27.7221,27.7495,75400.0
2012-08-15 13:30:00,30.46,30.52,30.42,30.43,64400.0,27.7404,27.795,27.7039,27.713,64400.0
2012-08-15 14:00:00,30.43,30.44,30.35,30.37,70900.0,27.713,27.7221,27.6402,27.6584,70900.0
2012-08-15 14:30:00,30.37,30.58,30.19,30.41,612600.0,27.6584,27.8496,27.4945,27.6948,612600.0
2012-08-15 15:00:00,30.41,30.45,30.32,30.4,250200.0,27.6948,27.7312,27.6129,27.6857,250200.0
2012-08-15 15:30:00,30.39,30.49,30.38,30.45,282500.0,27.6766,27.7677,27.6675,27.7312,282500.0
2012-08-16 09:30:00,30.55,30.62,30.16,30.57,166400.0,27.8223,27.8861,27.4671,27.8405,166400.0
2012-08-16 10:00:00,30.56,30.67,30.46,30.57,135600.0,27.8314,27.9316,27.7404,27.8405,135600.0
2012-08-16 10:30:00,30.57,30.82,30.55,30.81,188800.0,27.8405,28.0682,27.8223,28.0591,188800.0
2012-08-16 11:00:00,30.81,30.92,30.72,30.92,119100.0,28.0591,28.1593,27.9771,28.1593,119100.0
2012-08-16 11:30:00,30.92,31.32,30.89,31.3,253500.0,28.1593,28.5236,28.132,28.5054,253500.0
2012-08-16 12:00:00,31.29,31.4,31.28,31.34,323600.0,28.4962,28.5964,28.4871,28.5418,323600.0
2012-08-16 12:30:00,31.34,31.53,31.29,31.52,167200.0,28.5418,28.7148,28.4962,28.7057,167200.0
2012-08-16 13:00:00,31.53,31.74,31.5,31.74,222500.0,28.7148,28.9061,28.6875,28.9061,222500.0
2012-08-16 13:30:00,31.73,31.74,31.67,31.7,156400.0,28.897,28.9061,28.8423,28.8696,156400.0
2012-08-16 14:00:00,31.7,31.88,31.69,31.86,230400.0,28.8696,29.0336,28.8605,29.0154,230400.0
2012-08-16 14:30:00,31.85,32.12,31.85,32.01,351900.0,29.0062,29.2521,29.0062,29.152,351900.0
2012-08-16 15:00:00,32.0,32.09,31.99,32.05,338200.0,29.1429,29.2248,29.1337,29.1884,338200.0
2012-08-16 15:30:00,32.04,32.24,32.01,32.15,775700.0,29.1793,29.3614,29.152,29.2795,775700.0
2012-08-17 09:30:00,32.43,32.55,31.9,32.08,418000.0,29.5345,29.6437,29.0518,29.2157,418000.0
2012-08-17 10:00:00,32.09,32.1,31.84,31.87,202700.0,29.2248,29.2339,28.9971,29.0245,202700.0
2012-08-17 10:30:00,31.89,31.94,31.84,31.9,164300.0,29.0427,29.0882,28.9971,29.0518,164300.0
2012-08-17 11:00:00,31.89,32.25,31.89,32.24,234800.0,29.0427,29.3705,29.0427,29.3614,234800.0
2012-08-17 11:30:00,32.23,32.37,32.22,32.37,100600.0,29.3523,29.4798,29.3432,29.4798,100600.0
2012-08-17 12:00:00,32.36,32.45,32.24,32.38,90000.0,29.4707,29.5527,29.3614,29.4889,90000.0
2012-08-17 12:30:00,32.38,32.48,32.37,32.46,101500.0,29.4889,29.58,29.4798,29.5618,101500.0
2012-08-17 13:00:00,32.46,32.49,32.34,32.42,81200.0,29.5618,29.5891,29.4525,29.5254,81200.0
2012-08-17 13:30:00,32.41,32.41,32.29,32.31,152300.0,29.5162,29.5162,29.407,29.4252,152300.0
2012-08-17 14:00:00,32.29,32.43,32.25,32.38,63000.0,29.407,29.5345,29.3705,29.4889,63000.0
2012-08-17 14:30:00,32.38,32.41,32.28,32.3,69200.0,29.4889,29.5162,29.3979,29.4161,69200.0
2012-08-17 15:00:00,32.3,32.39,32.25,32.39,208400.0,29.4161,29.498,29.3705,29.498,208400.0
2012-08-17 15:30:00,32.38,32.47,32.34,32.38,749500.0,29.4889,29.5709,29.4525,29.4889,749500.0
2012-08-20 09:30:00,32.43,32.51,32.04,32.06,374800.0,29.5345,29.6073,29.1793,29.1975,374800.0
2012-08-20 10:00:00,32.05,32.18,31.95,32.0,138200.0,29.1884,29.3068,29.0973,29.1429,138200.0
2012-08-20 10:30:00,32.0,32.1,31.95,32.05,132600.0,29.1429,29.2339,29.0973,29.1884,132600.0
2012-08-20 11:00:00,32.04,32.05,31.66,31.72,149500.0,29.1793,29.1884,28.8332,28.8879,149500.0
2012-08-20 11:30:00,31.72,31.86,31.66,31.68,171700.0,28.8879,29.0154,28.8332,28.8514,171700.0
2012-08-20 12:00:00,31.68,31.81,31.61,31.63,119700.0,28.8514,28.9698,28.7877,28.8059,119700.0
2012-08-20 12:30:00,31.62,31.68,31.52,31.62,133900.0,28.7968,28.8514,28.7057,28.7968,133900.0
2012-08-20 13:00:00,31.62,31.91,31.6,31.83,164700.0,28.7968,29.0609,28.7786,28.988,164700.0
2012-08-20 13:30:00,31.83,31.83,31.7,31.81,105400.0,28.988,28.988,28.8696,28.9698,105400.0
2012-08-20 14:00:00,31.81,32.2,31.78,32.14,283200.0,28.9698,29.325,28.9425,29.2704,283200.0
2012-08-20 14:30:00,32.13,32.21,31.99,31.99,203900.0,29.2612,29.3341,29.1337,29.1337,203900.0
2012-08-20 15:00:00,31.99,32.01,31.91,31.95,209500.0,29.1337,29.152,29.0609,29.0973,209500.0
2012-08-20 15:30:00,31.95,32.01,31.9,31.98,391500.0,29.0973,29.152,29.0518,29.1246,391500.0
2012-08-21 09:30:00,32.33,32.49,31.68,32.26,470200.0,29.4434,29.5891,28.8514,29.3796,470200.0
2012-08-21 10:00:00,32.27,32.36,32.02,32.27,178000.0,29.3887,29.4707,29.1611,29.3887,178000.0
2012-08-21 10:30:00,32.28,32.38,32.05,32.06,224400.0,29.3979,29.4889,29.1884,29.1975,224400.0
2012-08-21 11:00:00,32.06,32.15,32.0,32.1,152100.0,29.1975,29.2795,29.1429,29.2339,152100.0
2012-08-21 11:30:00,32.1,32.15,31.92,32.0,232400.0,29.2339,29.2795,29.07,29.1429,232400.0
2012-08-21 12:00:00,31.99,32.04,31.87,31.9,143200.0,29.1337,29.1793,29.0245,29.0518,143200.0
2012-08-21 12:30:00,31.9,32.0,31.89,31.98,156100.0,29.0518,29.1429,29.0427,29.1246,156100.0
2012-08-21 13:00:00,31.99,32.01,31.84,31.86,172500.0,29.1337,29.152,28.9971,29.0154,172500.0
2012-08-21 13:30:00,31.86,31.87,31.7,31.74,196100.0,29.0154,29.0245,28.8696,28.9061,196100.0
2012-08-21 14:00:00,31.74,31.98,31.71,31.93,259500.0,28.9061,29.1246,28.8787,29.0791,259500.0
2012-08-21 14:30:00,31.92,31.98,31.89,31.92,163700.0,29.07,29.1246,29.0427,29.07,163700.0
2012-08-21 15:00:00,31.92,31.97,31.79,31.81,392300.0,29.07,29.1155,28.9516,28.9698,392300.0
2012-08-21 15:30:00,31.82,31.84,31.67,31.8,775000.0,28.9789,28.9971,28.8423,28.9607,775000.0
2012-08-22 09:30:00,33.19,33.68,32.6,32.83,3264300.0,30.2266,30.6728,29.6893,29.8987,3264300.0
2012-08-22 10:00:00,32.82,33.42,32.5,33.18,1300100.0,29.8896,30.4361,29.5982,30.2175,1300100.0
2012-08-22 10:30:00,33.18,33.55,33.14,33.2,784100.0,30.2175,30.5545,30.1811,30.2357,784100.0
2012-08-22 11:00:00,33.18,33.22,32.8,33.01,657300.0,30.2175,30.2539,29.8714,30.0627,657300.0
2012-08-22 11:30:00,33.01,33.18,32.95,33.14,371200.0,30.0627,30.2175,30.008,30.1811,371200.0
2012-08-22 12:00:00,33.15,33.17,32.86,33.05,242700.0,30.1902,30.2084,29.9261,30.0991,242700.0
2012-08-22 12:30:00,33.04,33.05,32.83,32.92,280500.0,30.09,30.0991,29.8987,29.9807,280500.0
2012-08-22 13:00:00,32.92,32.94,32.66,32.85,334000.0,29.9807,29.9989,29.7439,29.917,334000.0
2012-08-22 13:30:00,32.85,33.17,32.8,33.12,384400.0,29.917,30.2084,29.8714,30.1628,384400.0
2012-08-22 14:00:00,33.12,33.24,32.95,33.05,476300.0,30.1628,30.2721,30.008,30.0991,476300.0
2012-08-22 14:30:00,33.04,33.47,33.0,33.34,492700.0,30.09,30.4816,30.0536,30.3632,492700.0
2012-08-22 15:00:00,33.34,33.41,33.17,33.22,462300.0,30.3632,30.427,30.2084,30.2539,462300.0
2012-08-22 15:30:00,33.22,33.29,33.0,33.01,1047900.0,30.2539,30.3177,30.0536,30.0627,1047900.0
2012-08-23 09:30:00,32.81,33.2,32.68,32.86,513000.0,29.8805,30.2357,29.7621,29.9261,513000.0
2012-08-23 10:00:00,32.86,33.24,32.83,33.24,400200.0,29.9261,30.2721,29.8987,30.2721,400200.0
2012-08-23 10:30:00,33.23,33.3,33.06,33.15,644100.0,30.263,30.3268,30.1082,30.1902,644100.0
2012-08-23 11:00:00,33.14,33.17,32.82,33.08,239900.0,30.1811,30.2084,29.8896,30.1264,239900.0
2012-08-23 11:30:00,33.07,33.07,32.81,32.82,202100.0,30.1173,30.1173,29.8805,29.8896,202100.0
2012-08-23 12:00:00,32.83,32.93,32.59,32.81,210600.0,29.8987,29.9898,29.6802,29.8805,210600.0
2012-08-23 12:30:00,32.81,32.89,32.75,32.81,152300.0,29.8805,29.9534,29.8259,29.8805,152300.0
2012-08-23 13:00:00,32.81,32.83,32.62,32.63,214700.0,29.8805,29.8987,29.7075,29.7166,214700.0
2012-08-23 13:30:00,32.62,32.71,32.51,32.54,174800.0,29.7075,29.7895,29.6073,29.6346,174800.0
2012-08-23 14:00:00,32.53,32.59,32.49,32.53,192200.0,29.6255,29.6802,29.5891,29.6255,192200.0
2012-08-23 14:30:00,32.52,32.65,32.46,32.53,261300.0,29.6164,29.7348,29.5618,29.6255,261300.0
2012-08-23 15:00:00,32.53,32.72,32.53,32.62,266600.0,29.6255,29.7986,29.6255,29.7075,266600.0
2012-08-23 15:30:00,32.62,32.73,32.57,32.63,522900.0,29.7075,29.8077,29.662,29.7166,522900.0
2012-08-24 09:30:00,32.63,32.98,32.52,32.8,435400.0,29.7166,30.0353,29.6164,29.8714,435400.0
2012-08-24 10:00:00,32.81,32.94,32.36,32.4,488200.0,29.8805,29.9989,29.4707,29.5071,488200.0
2012-08-24 10:30:00,32.41,32.74,32.4,32.59,328600.0,29.5162,29.8168,29.5071,29.6802,328600.0
2012-08-24 11:00:00,32.59,32.77,32.57,32.66,333900.0,29.6802,29.8441,29.662,29.7439,333900.0
2012-08-24 11:30:00,32.66,32.78,32.63,32.69,160100.0,29.7439,29.8532,29.7166,29.7712,160100.0
2012-08-24 12:00:00,32.69,32.89,32.69,32.88,114500.0,29.7712,29.9534,29.7712,29.9443,114500.0
2012-08-24 12:30:00,32.88,32.93,32.83,32.91,113300.0,29.9443,29.9898,29.8987,29.9716,113300.0
2012-08-24 13:00:00,32.91,32.98,32.87,32.9,134300.0,29.9716,30.0353,29.9352,29.9625,134300.0
2012-08-24 13:30:00,32.9,32.93,32.76,32.76,146100.0,29.9625,29.9898,29.835,29.835,146100.0
2012-08-24 14:00:00,32.77,32.8,32.63,32.65,353400.0,29.8441,29.8714,29.7166,29.7348,353400.0
2012-08-24 14:30:00,32.65,32.65,32.53,32.62,272400.0,29.7348,29.7348,29.6255,29.7075,272400.0
2012-08-24 15:00:00,32.62,32.69,32.6,32.65,216500.0,29.7075,29.7712,29.6893,29.7348,216500.0
2012-08-24 15:30:00,32.65,32.71,32.56,32.58,505600.0,29.7348,29.7895,29.6529,29.6711,505600.0
2012-08-27 09:30:00,32.67,32.88,32.05,32.11,402900.0,29.753,29.9443,29.1884,29.243,402900.0
2012-08-27 10:00:00,32.11,32.26,32.07,32.23,267600.0,29.243,29.3796,29.2066,29.3523,267600.0
2012-08-27 10:30:00,32.24,32.29,32.12,32.24,156900.0,29.3614,29.407,29.2521,29.3614,156900.0
2012-08-27 11:00:00,32.24,32.47,32.23,32.32,214000.0,29.3614,29.5709,29.3523,29.4343,214000.0
2012-08-27 11:30:00,32.33,32.37,32.14,32.14,94000.0,29.4434,29.4798,29.2704,29.2704,94000.0
2012-08-27 12:00:00,32.14,32.3,32.09,32.19,226200.0,29.2704,29.4161,29.2248,29.3159,226200.0
2012-08-27 12:30:00,32.19,32.39,32.15,32.3,162400.0,29.3159,29.498,29.2795,29.4161,162400.0
2012-08-27 13:00:00,32.3,32.4,32.26,32.37,47600.0,29.4161,29.5071,29.3796,29.4798,47600.0
2012-08-27 13:30:00,32.36,32.37,32.21,32.27,60700.0,29.4707,29.4798,29.3341,29.3887,60700.0
2012-08-27 14:00:00,32.27,32.34,32.19,32.28,386500.0,29.3887,29.4525,29.3159,29.3979,386500.0
2012-08-27 14:30:00,32.28,32.4,32.23,32.35,509700.0,29.3979,29.5071,29.3523,29.4616,509700.0
2012-08-27 15:00:00,32.35,32.41,32.29,32.35,266100.0,29.4616,29.5162,29.407,29.4616,266100.0
2012-08-27 15:30:00,32.34,32.35,32.19,32.27,401400.0,29.4525,29.4616,29.3159,29.3887,401400.0
2012-08-28 09:30:00,32.24,32.68,32.24,32.45,634800.0,29.3614,29.7621,29.3614,29.5527,634800.0
2012-08-28 10:00:00,32.42,32.67,32.34,32.51,153100.0,29.5254,29.753,29.4525,29.6073,153100.0
2012-08-28 10:30:00,32.51,32.6,32.08,32.18,311600.0,29.6073,29.6893,29.2157,29.3068,311600.0
2012-08-28 11:00:00,32.17,32.33,32.12,32.23,211400.0,29.2977,29.4434,29.2521,29.3523,211400.0
2012-08-28 11:30:00,32.23,32.38,32.08,32.32,146200.0,29.3523,29.4889,29.2157,29.4343,146200.0
2012-08-28 12:00:00,32.32,32.42,32.31,32.34,125900.0,29.4343,29.5254,29.4252,29.4525,125900.0
2012-08-28 12:30:00,32.32,32.55,32.31,32.54,73000.0,29.4343,29.6437,29.4252,29.6346,73000.0
2012-08-28 13:00:00,32.55,32.57,32.34,32.39,76500.0,29.6437,29.662,29.4525,29.498,76500.0
2012-08-28 13:30:00,32.36,32.49,32.33,32.43,52300.0,29.4707,29.5891,29.4434,29.5345,52300.0
2012-08-28 14:00:00,32.42,32.52,32.4,32.49,70100.0,29.5254,29.6164,29.5071,29.5891,70100.0
2012-08-28 14:30:00,32.49,32.5,32.36,32.42,53100.0,29.5891,29.5982,29.4707,29.5254,53100.0
2012-08-28 15:00:00,32.42,32.47,32.4,32.41,113100.0,29.5254,29.5709,29.5071,29.5162,113100.0
2012-08-28 15:30:00,32.41,32.48,32.4,32.43,198000.0,29.5162,29.58,29.5071,29.5345,198000.0
2012-08-29 09:30:00,32.51,32.63,32.26,32.26,143900.0,29.6073,29.7166,29.3796,29.3796,143900.0
2012-08-29 10:00:00,32.3,32.44,32.2,32.3,201600.0,29.4161,29.5436,29.325,29.4161,201600.0
2012-08-29 10:30:00,32.3,32.37,32.16,32.37,256400.0,29.4161,29.4798,29.2886,29.4798,256400.0
2012-08-29 11:00:00,32.37,32.62,32.37,32.62,106300.0,29.4798,29.7075,29.4798,29.7075,106300.0
2012-08-29 11:30:00,32.61,32.72,32.58,32.62,209800.0,29.6984,29.7986,29.6711,29.7075,209800.0
2012-08-29 12:00:00,32.61,32.7,32.6,32.68,79300.0,29.6984,29.7804,29.6893,29.7621,79300.0
2012-08-29 12:30:00,32.69,32.75,32.55,32.56,104900.0,29.7712,29.8259,29.6437,29.6529,104900.0
2012-08-29 13:00:00,32.56,32.72,32.54,32.65,66300.0,29.6529,29.7986,29.6346,29.7348,66300.0
2012-08-29 13:30:00,32.66,32.68,32.59,32.66,76200.0,29.7439,29.7621,29.6802,29.7439,76200.0
2012-08-29 14:00:00,32.66,32.68,32.61,32.65,46000.0,29.7439,29.7621,29.6984,29.7348,46000.0
2012-08-29 14:30:00,32.66,32.67,32.52,32.53,107300.0,29.7439,29.753,29.6164,29.6255,107300.0
2012-08-29 15:00:00,32.52,32.59,32.5,32.58,109000.0,29.6164,29.6802,29.5982,29.6711,109000.0
2012-08-29 15:30:00,32.59,32.64,32.53,32.58,267800.0,29.6802,29.7257,29.6255,29.6711,267800.0
2012-08-30 09:30:00,32.22,32.49,32.1,32.32,211000.0,29.3432,29.5891,29.2339,29.4343,211000.0
2012-08-30 10:00:00,32.32,32.36,32.13,32.2,86500.0,29.4343,29.4707,29.2612,29.325,86500.0
2012-08-30 10:30:00,32.18,32.25,32.0,32.07,148500.0,29.3068,29.3705,29.1429,29.2066,148500.0
2012-08-30 11:00:00,32.07,32.24,32.03,32.24,86000.0,29.2066,29.3614,29.1702,29.3614,86000.0
2012-08-30 11:30:00,32.24,32.24,32.08,32.21,80100.0,29.3614,29.3614,29.2157,29.3341,80100.0
2012-08-30 12:00:00,32.2,32.39,32.2,32.3,94600.0,29.325,29.498,29.325,29.4161,94600.0
2012-08-30 12:30:00,32.32,32.4,32.27,32.3,39800.0,29.4343,29.5071,29.3887,29.4161,39800.0
2012-08-30 13:00:00,32.29,32.46,32.25,32.45,116000.0,29.407,29.5618,29.3705,29.5527,116000.0
2012-08-30 13:30:00,32.47,32.51,32.38,32.45,182800.0,29.5709,29.6073,29.4889,29.5527,182800.0
2012-08-30 14:00:00,32.45,32.56,32.44,32.55,216200.0,29.5527,29.6529,29.5436,29.6437,216200.0
2012-08-30 14:30:00,32.56,32.6,32.5,32.59,118800.0,29.6529,29.6893,29.5982,29.6802,118800.0
2012-08-30 15:00:00,32.58,32.6,32.39,32.4,97900.0,29.6711,29.6893,29.498,29.5071,97900.0
2012-08-30 15:30:00,32.41,32.5,32.38,32.4,215800.0,29.5162,29.5982,29.4889,29.5071,215800.0
2012-08-31 09:30:00,32.68,32.68,32.28,32.53,188800.0,29.7621,29.7621,29.3979,29.6255,188800.0
2012-08-31 10:00:00,32.53,32.78,32.37,32.64,299200.0,29.6255,29.8532,29.4798,29.7257,299200.0
2012-08-31 10:30:00,32.65,32.98,32.61,32.96,269300.0,29.7348,30.0353,29.6984,30.0171,269300.0
2012-08-31 11:00:00,32.94,32.99,32.86,32.87,138600.0,29.9989,30.0445,29.9261,29.9352,138600.0
2012-08-31 11:30:00,32.89,32.9,32.68,32.69,110700.0,29.9534,29.9625,29.7621,29.7712,110700.0
2012-08-31 12:00:00,32.69,32.71,32.55,32.62,59900.0,29.7712,29.7895,29.6437,29.7075,59900.0
2012-08-31 12:30:00,32.6,32.73,32.58,32.73,59100.0,29.6893,29.8077,29.6711,29.8077,59100.0
2012-08-31 13:00:00,32.72,32.8,32.71,32.75,226300.0,29.7986,29.8714,29.7895,29.8259,226300.0
2012-08-31 13:30:00,32.76,32.84,32.72,32.77,133700.0,29.835,29.9078,29.7986,29.8441,133700.0
2012-08-31 14:00:00,32.78,33.0,32.78,32.99,253700.0,29.8532,30.0536,29.8532,30.0445,253700.0
2012-08-31 14:30:00,33.0,33.04,32.82,32.86,128200.0,30.0536,30.09,29.8896,29.9261,128200.0
2012-08-31 15:00:00,32.86,32.86,32.67,32.67,179200.0,29.9261,29.9261,29.753,29.753,179200.0
2012-08-31 15:30:00,32.68,32.77,32.64,32.71,405100.0,29.7621,29.8441,29.7257,29.7895,405100.0
2012-09-04 09:30:00,32.58,32.71,32.33,32.45,611000.0,29.6711,29.7895,29.4434,29.5527,611000.0
2012-09-04 10:00:00,32.44,32.48,32.3,32.35,168200.0,29.5436,29.58,29.4161,29.4616,168200.0
2012-09-04 10:30:00,32.34,32.49,32.32,32.46,214000.0,29.4525,29.5891,29.4343,29.5618,214000.0
2012-09-04 11:00:00,32.46,32.59,32.41,32.59,188200.0,29.5618,29.6802,29.5162,29.6802,188200.0
2012-09-04 11:30:00,32.58,32.72,32.51,32.7,157200.0,29.6711,29.7986,29.6073,29.7804,157200.0
2012-09-04 12:00:00,32.71,32.72,32.62,32.66,89900.0,29.7895,29.7986,29.7075,29.7439,89900.0
2012-09-04 12:30:00,32.67,32.69,32.57,32.63,97900.0,29.753,29.7712,29.662,29.7166,97900.0
2012-09-04 13:00:00,32.64,32.72,32.62,32.66,121300.0,29.7257,29.7986,29.7075,29.7439,121300.0
2012-09-04 13:30:00,32.66,32.67,32.59,32.6,123500.0,29.7439,29.753,29.6802,29.6893,123500.0
2012-09-04 14:00:00,32.6,32.94,32.6,32.91,202800.0,29.6893,29.9989,29.6893,29.9716,202800.0
2012-09-04 14:30:00,32.91,33.1,32.86,32.92,319000.0,29.9716,30.1446,29.9261,29.9807,319000.0
2012-09-04 15:00:00,32.92,32.95,32.82,32.88,269600.0,29.9807,30.008,29.8896,29.9443,269600.0
2012-09-04 15:30:00,32.88,32.97,32.68,32.73,670600.0,29.9443,30.0262,29.7621,29.8077,670600.0
2012-09-05 09:30:00,32.41,32.73,32.4,32.57,727200.0,29.5162,29.8077,29.5071,29.662,727200.0
2012-09-05 10:00:00,32.57,32.79,32.52,32.77,392600.0,29.662,29.8623,29.6164,29.8441,392600.0
2012-09-05 10:30:00,32.78,32.85,32.66,32.71,206300.0,29.8532,29.917,29.7439,29.7895,206300.0
2012-09-05 11:00:00,32.7,32.83,32.51,32.58,255600.0,29.7804,29.8987,29.6073,29.6711,255600.0
2012-09-05 11:30:00,32.57,32.65,32.51,32.57,209800.0,29.662,29.7348,29.6073,29.662,209800.0
2012-09-05 12:00:00,32.56,32.6,32.51,32.56,121800.0,29.6529,29.6893,29.6073,29.6529,121800.0
2012-09-05 12:30:00,32.57,32.61,32.53,32.57,213400.0,29.662,29.6984,29.6255,29.662,213400.0
2012-09-05 13:00:00,32.57,32.63,32.55,32.61,106500.0,29.662,29.7166,29.6437,29.6984,106500.0
2012-09-05 13:30:00,32.62,32.62,32.47,32.56,138000.0,29.7075,29.7075,29.5709,29.6529,138000.0
2012-09-05 14:00:00,32.57,32.67,32.5,32.66,156600.0,29.662,29.753,29.5982,29.7439,156600.0
2012-09-05 14:30:00,32.66,32.83,32.65,32.79,130600.0,29.7439,29.8987,29.7348,29.8623,130600.0
2012-09-05 15:00:00,32.79,32.81,32.7,32.74,180300.0,29.8623,29.8805,29.7804,29.8168,180300.0
2012-09-05 15:30:00,32.75,32.81,32.69,32.76,379300.0,29.8259,29.8805,29.7712,29.835,379300.0
2012-09-06 09:30:00,33.01,33.33,32.88,33.26,366600.0,30.0627,30.3541,29.9443,30.2903,366600.0
2012-09-06 10:00:00,33.26,33.42,33.17,33.28,335100.0,30.2903,30.4361,30.2084,30.3086,335100.0
2012-09-06 10:30:00,33.3,33.4,33.27,33.35,275000.0,30.3268,30.4178,30.2995,30.3723,275000.0
2012-09-06 11:00:00,33.35,33.4,33.33,33.4,229300.0,30.3723,30.4178,30.3541,30.4178,229300.0
2012-09-06 11:30:00,33.39,33.48,33.26,33.45,188200.0,30.4087,30.4907,30.2903,30.4634,188200.0
2012-09-06 12:00:00,33.44,33.52,33.4,33.5,202600.0,30.4543,30.5271,30.4178,30.5089,202600.0
2012-09-06 12:30:00,33.51,33.61,33.49,33.58,131800.0,30.518,30.6091,30.4998,30.5818,131800.0
2012-09-06 13:00:00,33.57,33.59,33.53,33.53,86800.0,30.5727,30.5909,30.5362,30.5362,86800.0
2012-09-06 13:30:00,33.54,33.66,33.51,33.64,125700.0,30.5453,30.6546,30.518,30.6364,125700.0
2012-09-06 14:00:00,33.63,33.65,33.5,33.62,157800.0,30.6273,30.6455,30.5089,30.6182,157800.0
2012-09-06 14:30:00,33.61,33.62,33.5,33.52,164900.0,30.6091,30.6182,30.5089,30.5271,164900.0
2012-09-06 15:00:00,33.51,33.54,33.41,33.45,293500.0,30.518,30.5453,30.427,30.4634,293500.0
2012-09-06 15:30:00,33.45,33.51,33.35,33.48,573200.0,30.4634,30.518,30.3723,30.4907,573200.0
2012-09-07 09:30:00,33.55,33.57,33.13,33.19,265600.0,30.5545,30.5727,30.172,30.2266,265600.0
2012-09-07 10:00:00,33.16,33.34,32.95,33.34,324800.0,30.1993,30.3632,30.008,30.3632,324800.0
2012-09-07 10:30:00,33.34,33.61,33.3,33.58,179700.0,30.3632,30.6091,30.3268,30.5818,179700.0
2012-09-07 11:00:00,33.58,33.58,33.39,33.45,168400.0,30.5818,30.5818,30.4087,30.4634,168400.0
2012-09-07 11:30:00,33.44,33.47,33.26,33.35,84400.0,30.4543,30.4816,30.2903,30.3723,84400.0
2012-09-07 12:00:00,33.35,33.35,33.18,33.21,80000.0,30.3723,30.3723,30.2175,30.2448,80000.0
2012-09-07 12:30:00,33.22,33.47,33.22,33.47,45100.0,30.2539,30.4816,30.2539,30.4816,45100.0
2012-09-07 13:00:00,33.47,33.49,33.3,33.33,78400.0,30.4816,30.4998,30.3268,30.3541,78400.0
2012-09-07 13:30:00,33.33,33.51,33.33,33.46,190300.0,30.3541,30.518,30.3541,30.4725,190300.0
2012-09-07 14:00:00,33.46,33.57,33.46,33.49,91400.0,30.4725,30.5727,30.4725,30.4998,91400.0
2012-09-07 14:30:00,33.49,33.53,33.45,33.52,109700.0,30.4998,30.5362,30.4634,30.5271,109700.0
2012-09-07 15:00:00,33.51,33.53,33.36,33.4,235100.0,30.518,30.5362,30.3814,30.4178,235100.0
2012-09-07 15:30:00,33.4,33.41,33.34,33.36,509500.0,30.4178,30.427,30.3632,30.3814,509500.0
2012-09-10 09:30:00,33.4,33.64,33.25,33.51,319700.0,30.4178,30.6364,30.2812,30.518,319700.0
2012-09-10 10:00:00,33.49,33.74,33.36,33.7,306500.0,30.4998,30.7275,30.3814,30.6911,306500.0
2012-09-10 10:30:00,33.7,33.84,33.65,33.84,207700.0,30.6911,30.8186,30.6455,30.8186,207700.0
2012-09-10 11:00:00,33.84,33.91,33.72,33.74,261500.0,30.8186,30.8823,30.7093,30.7275,261500.0
2012-09-10 11:30:00,33.75,33.81,33.61,33.77,177900.0,30.7366,30.7912,30.6091,30.7548,177900.0
2012-09-10 12:00:00,33.75,33.86,33.68,33.69,94600.0,30.7366,30.8368,30.6728,30.682,94600.0
2012-09-10 12:30:00,33.68,33.68,33.48,33.56,148200.0,30.6728,30.6728,30.4907,30.5636,148200.0
2012-09-10 13:00:00,33.57,33.64,33.54,33.6,70800.0,30.5727,30.6364,30.5453,30.6,70800.0
2012-09-10 13:30:00,33.61,33.66,33.52,33.6,99200.0,30.6091,30.6546,30.5271,30.6,99200.0
2012-09-10 14:00:00,33.6,33.73,33.6,33.65,156500.0,30.6,30.7184,30.6,30.6455,156500.0
2012-09-10 14:30:00,33.65,33.69,33.52,33.57,156100.0,30.6455,30.682,30.5271,30.5727,156100.0
2012-09-10 15:00:00,33.57,33.63,33.44,33.44,184500.0,30.5727,30.6273,30.4543,30.4543,184500.0
2012-09-10 15:30:00,33.44,33.51,33.36,33.39,324500.0,30.4543,30.518,30.3814,30.4087,324500.0
2012-09-11 09:30:00,33.48,34.05,33.45,34.01,346600.0,30.4907,31.0098,30.4634,30.9734,346600.0
2012-09-11 10:00:00,34.0,34.05,33.77,33.78,167200.0,30.9643,31.0098,30.7548,30.7639,167200.0
2012-09-11 10:30:00,33.78,33.84,33.68,33.75,132200.0,30.7639,30.8186,30.6728,30.7366,132200.0
2012-09-11 11:00:00,33.76,33.83,33.68,33.81,197100.0,30.7457,30.8095,30.6728,30.7912,197100.0
2012-09-11 11:30:00,33.83,33.83,33.63,33.68,81000.0,30.8095,30.8095,30.6273,30.6728,81000.0
2012-09-11 12:00:00,33.67,33.68,33.45,33.55,245100.0,30.6637,30.6728,30.4634,30.5545,245100.0
2012-09-11 12:30:00,33.54,33.65,33.5,33.62,109000.0,30.5453,30.6455,30.5089,30.6182,109000.0
2012-09-11 13:00:00,33.63,33.65,33.51,33.54,101200.0,30.6273,30.6455,30.518,30.5453,101200.0
2012-09-11 13:30:00,33.55,33.68,33.52,33.64,105700.0,30.5545,30.6728,30.5271,30.6364,105700.0
2012-09-11 14:00:00,33.63,33.69,33.58,33.6,92900.0,30.6273,30.682,30.5818,30.6,92900.0
2012-09-11 14:30:00,33.6,33.63,33.4,33.55,213200.0,30.6,30.6273,30.4178,30.5545,213200.0
2012-09-11 15:00:00,33.54,33.55,33.44,33.48,161900.0,30.5453,30.5545,30.4543,30.4907,161900.0
2012-09-11 15:30:00,33.48,33.57,33.47,33.54,372700.0,30.4907,30.5727,30.4816,30.5453,372700.0
2012-09-12 09:30:00,33.74,34.24,33.65,34.08,279700.0,30.7275,31.1828,30.6455,31.0371,279700.0
2012-09-12 10:00:00,34.08,34.54,34.08,34.51,353300.0,31.0371,31.4561,31.0371,31.4287,353300.0
2012-09-12 10:30:00,34.52,34.66,34.35,34.47,253400.0,31.4378,31.5653,31.283,31.3923,253400.0
2012-09-12 11:00:00,34.47,34.48,34.27,34.33,170700.0,31.3923,31.4014,31.2102,31.2648,170700.0
2012-09-12 11:30:00,34.34,34.55,34.32,34.55,387200.0,31.2739,31.4652,31.2557,31.4652,387200.0
2012-09-12 12:00:00,34.55,34.67,34.55,34.66,241700.0,31.4652,31.5745,31.4652,31.5653,241700.0
2012-09-12 12:30:00,34.65,34.8,34.62,34.76,198000.0,31.5562,31.6928,31.5289,31.6564,198000.0
2012-09-12 13:00:00,34.75,34.88,34.7,34.77,245400.0,31.6473,31.7657,31.6018,31.6655,245400.0
2012-09-12 13:30:00,34.78,34.94,34.76,34.88,338700.0,31.6746,31.8203,31.6564,31.7657,338700.0
2012-09-12 14:00:00,34.89,34.91,34.68,34.74,264600.0,31.7748,31.793,31.5836,31.6382,264600.0
2012-09-12 14:30:00,34.75,34.78,34.69,34.75,224000.0,31.6473,31.6746,31.5927,31.6473,224000.0
2012-09-12 15:00:00,34.75,34.84,34.66,34.82,338500.0,31.6473,31.7293,31.5653,31.7111,338500.0
2012-09-12 15:30:00,34.83,34.95,34.78,34.94,873600.0,31.7202,31.8295,31.6746,31.8203,873600.0
2012-09-13 09:30:00,34.83,34.94,34.21,34.38,303000.0,31.7202,31.8203,31.1555,31.3103,303000.0
2012-09-13 10:00:00,34.38,34.43,34.13,34.23,176200.0,31.3103,31.3559,31.0827,31.1737,176200.0
2012-09-13 10:30:00,34.21,34.21,34.01,34.11,174600.0,31.1555,31.1555,30.9734,31.0645,174600.0
2012-09-13 11:00:00,34.1,34.31,34.09,34.28,154100.0,31.0553,31.2466,31.0462,31.2193,154100.0
2012-09-13 11:30:00,34.28,34.41,34.28,34.38,187300.0,31.2193,31.3377,31.2193,31.3103,187300.0
2012-09-13 12:00:00,34.38,34.56,34.34,34.5,258300.0,31.3103,31.4743,31.2739,31.4196,258300.0
2012-09-13 12:30:00,34.48,35.09,34.46,35.08,501800.0,31.4014,31.957,31.3832,31.9478,501800.0
2012-09-13 13:00:00,35.09,35.45,35.04,35.4,430900.0,31.957,32.2848,31.9114,32.2393,430900.0
2012-09-13 13:30:00,35.4,35.61,35.4,35.43,216900.0,32.2393,32.4305,32.2393,32.2666,216900.0
2012-09-13 14:00:00,35.43,35.8,35.35,35.67,283400.0,32.2666,32.6036,32.1937,32.4852,283400.0
2012-09-13 14:30:00,35.68,35.79,35.41,35.44,238300.0,32.4943,32.5945,32.2484,32.2757,238300.0
2012-09-13 15:00:00,35.46,35.54,35.35,35.35,177800.0,32.2939,32.3668,32.1937,32.1937,177800.0
2012-09-13 15:30:00,35.36,35.57,35.36,35.5,333200.0,32.2028,32.3941,32.2028,32.3303,333200.0
2012-09-14 09:30:00,35.76,36.48,35.76,36.36,608100.0,32.5671,33.2228,32.5671,33.1136,608100.0
2012-09-14 10:00:00,36.35,36.4,36.16,36.24,248600.0,33.1045,33.15,32.9314,33.0043,248600.0
2012-09-14 10:30:00,36.25,36.32,36.1,36.11,319800.0,33.0134,33.0771,32.8768,32.8859,319800.0
2012-09-14 11:00:00,36.12,36.23,36.01,36.14,388200.0,32.895,32.9952,32.7948,32.9132,388200.0
2012-09-14 11:30:00,36.14,36.29,36.05,36.2,202900.0,32.9132,33.0498,32.8312,32.9678,202900.0
2012-09-14 12:00:00,36.2,36.42,36.14,36.3,215100.0,32.9678,33.1682,32.9132,33.0589,215100.0
2012-09-14 12:30:00,36.28,36.69,36.26,36.36,343800.0,33.0407,33.4141,33.0225,33.1136,343800.0
2012-09-14 13:00:00,36.36,36.6,36.27,36.31,254200.0,33.1136,33.3321,33.0316,33.068,254200.0
2012-09-14 13:30:00,36.33,36.41,36.15,36.4,325400.0,33.0862,33.1591,32.9223,33.15,325400.0
2012-09-14 14:00:00,36.4,36.42,36.22,36.25,108000.0,33.15,33.1682,32.9861,33.0134,108000.0
2012-09-14 14:30:00,36.24,36.34,36.2,36.29,188300.0,33.0043,33.0953,32.9678,33.0498,188300.0
2012-09-14 15:00:00,36.3,36.36,36.18,36.25,195000.0,33.0589,33.1136,32.9496,33.0134,195000.0
2012-09-14 15:30:00,36.26,36.31,36.18,36.31,433400.0,33.0225,33.068,32.9496,33.068,433400.0
2012-09-17 09:30:00,36.3,36.3,35.51,35.71,412800.0,33.0589,33.0589,32.3395,32.5216,412800.0
2012-09-17 10:00:00,35.74,35.75,35.52,35.62,152800.0,32.5489,32.558,32.3486,32.4396,152800.0
2012-09-17 10:30:00,35.63,35.7,35.55,35.64,92100.0,32.4487,32.5125,32.3759,32.4578,92100.0
2012-09-17 11:00:00,35.64,35.94,35.61,35.85,264000.0,32.4578,32.7311,32.4305,32.6491,264000.0
2012-09-17 11:30:00,35.84,35.88,35.75,35.8,60100.0,32.64,32.6764,32.558,32.6036,60100.0
2012-09-17 12:00:00,35.82,35.82,35.7,35.76,91500.0,32.6218,32.6218,32.5125,32.5671,91500.0
2012-09-17 12:30:00,35.77,35.77,35.66,35.7,54900.0,32.5762,32.5762,32.4761,32.5125,54900.0
2012-09-17 13:00:00,35.69,35.73,35.61,35.73,157800.0,32.5034,32.5398,32.4305,32.5398,157800.0
2012-09-17 13:30:00,35.71,35.88,35.69,35.88,148900.0,32.5216,32.6764,32.5034,32.6764,148900.0
2012-09-17 14:00:00,35.88,35.9,35.77,35.77,285000.0,32.6764,32.6946,32.5762,32.5762,285000.0
2012-09-17 14:30:00,35.78,35.92,35.76,35.8,136200.0,32.5853,32.7128,32.5671,32.6036,136200.0
2012-09-17 15:00:00,35.8,35.81,35.61,35.68,191500.0,32.6036,32.6127,32.4305,32.4943,191500.0
2012-09-17 15:30:00,35.68,35.77,35.64,35.74,357800.0,32.4943,32.5762,32.4578,32.5489,357800.0
2012-09-18 09:30:00,35.63,36.32,35.63,36.0,383900.0,32.4487,33.0771,32.4487,32.7857,383900.0
2012-09-18 10:00:00,36.0,36.18,35.54,35.72,268300.0,32.7857,32.9496,32.3668,32.5307,268300.0
2012-09-18 10:30:00,35.73,35.73,35.09,35.47,387600.0,32.5398,32.5398,31.957,32.303,387600.0
2012-09-18 11:00:00,35.47,35.65,35.46,35.54,197100.0,32.303,32.467,32.2939,32.3668,197100.0
2012-09-18 11:30:00,35.52,35.52,35.33,35.41,112100.0,32.3486,32.3486,32.1755,32.2484,112100.0
2012-09-18 12:00:00,35.42,35.46,35.2,35.25,146100.0,32.2575,32.2939,32.0571,32.1027,146100.0
2012-09-18 12:30:00,35.25,35.48,35.17,35.44,271000.0,32.1027,32.3121,32.0298,32.2757,271000.0
2012-09-18 13:00:00,35.46,35.51,35.35,35.4,164400.0,32.2939,32.3395,32.1937,32.2393,164400.0
2012-09-18 13:30:00,35.41,35.44,35.27,35.3,152000.0,32.2484,32.2757,32.1209,32.1482,152000.0
2012-09-18 14:00:00,35.31,35.42,35.28,35.34,127700.0,32.1573,32.2575,32.13,32.1846,127700.0
2012-09-18 14:30:00,35.33,35.34,35.1,35.15,202400.0,32.1755,32.1846,31.9661,32.0116,202400.0
2012-09-18 15:00:00,35.15,35.25,35.12,35.2,252100.0,32.0116,32.1027,31.9843,32.0571,252100.0
2012-09-18 15:30:00,35.2,35.25,35.15,35.2,467400.0,32.0571,32.1027,32.0116,32.0571,467400.0
2012-09-19 09:30:00,35.16,35.66,35.1,35.64,313100.0,32.0207,32.4761,31.9661,32.4578,313100.0
2012-09-19 10:00:00,35.67,35.97,35.62,35.8,381900.0,32.4852,32.7584,32.4396,32.6036,381900.0
2012-09-19 10:30:00,35.79,36.24,35.73,36.17,349500.0,32.5945,33.0043,32.5398,32.9405,349500.0
2012-09-19 11:00:00,36.16,36.27,36.08,36.16,174000.0,32.9314,33.0316,32.8586,32.9314,174000.0
2012-09-19 11:30:00,36.15,36.4,36.1,36.21,213900.0,32.9223,33.15,32.8768,32.977,213900.0
2012-09-19 12:00:00,36.21,36.48,36.21,36.48,231000.0,32.977,33.2228,32.977,33.2228,231000.0
2012-09-19 12:30:00,36.48,36.57,36.36,36.57,226400.0,33.2228,33.3048,33.1136,33.3048,226400.0
2012-09-19 13:00:00,36.54,36.56,36.42,36.45,149600.0,33.2775,33.2957,33.1682,33.1955,149600.0
2012-09-19 13:30:00,36.45,36.57,36.36,36.42,294000.0,33.1955,33.3048,33.1136,33.1682,294000.0
2012-09-19 14:00:00,36.43,36.46,36.33,36.38,275500.0,33.1773,33.2046,33.0862,33.1318,275500.0
2012-09-19 14:30:00,36.38,36.41,36.21,36.31,201200.0,33.1318,33.1591,32.977,33.068,201200.0
2012-09-19 15:00:00,36.3,36.5,36.26,36.48,286400.0,33.0589,33.2411,33.0225,33.2228,286400.0
2012-09-19 15:30:00,36.48,36.51,36.37,36.42,433600.0,33.2228,33.2502,33.1227,33.1682,433600.0
2012-09-20 09:30:00,36.19,36.46,35.9,36.2,316400.0,32.9587,33.2046,32.6946,32.9678,316400.0
2012-09-20 10:00:00,36.22,36.43,36.13,36.37,233800.0,32.9861,33.1773,32.9041,33.1227,233800.0
2012-09-20 10:30:00,36.38,36.63,36.33,36.48,266800.0,33.1318,33.3595,33.0862,33.2228,266800.0
2012-09-20 11:00:00,36.47,36.53,36.14,36.19,195700.0,33.2137,33.2684,32.9132,32.9587,195700.0
2012-09-20 11:30:00,36.19,36.48,36.17,36.47,133900.0,32.9587,33.2228,32.9405,33.2137,133900.0
2012-09-20 12:00:00,36.47,36.5,36.36,36.38,125300.0,33.2137,33.2411,33.1136,33.1318,125300.0
2012-09-20 12:30:00,36.39,36.5,36.3,36.47,119300.0,33.1409,33.2411,33.0589,33.2137,119300.0
2012-09-20 13:00:00,36.47,36.53,36.41,36.42,97300.0,33.2137,33.2684,33.1591,33.1682,97300.0
2012-09-20 13:30:00,36.43,36.48,36.29,36.31,107300.0,33.1773,33.2228,33.0498,33.068,107300.0
2012-09-20 14:00:00,36.31,36.42,36.25,36.41,169500.0,33.068,33.1682,33.0134,33.1591,169500.0
2012-09-20 14:30:00,36.41,36.54,36.4,36.45,141000.0,33.1591,33.2775,33.15,33.1955,141000.0
2012-09-20 15:00:00,36.46,36.47,36.31,36.37,215900.0,33.2046,33.2137,33.068,33.1227,215900.0
2012-09-20 15:30:00,36.37,36.39,36.29,36.34,331900.0,33.1227,33.1409,33.0498,33.0953,331900.0
2012-09-21 09:30:00,36.75,36.96,36.58,36.89,663900.0,33.4687,33.66,33.3139,33.5962,663900.0
2012-09-21 10:00:00,36.9,37.08,36.79,37.01,331600.0,33.6053,33.7693,33.5052,33.7055,331600.0
2012-09-21 10:30:00,37.02,37.06,36.63,36.67,242400.0,33.7146,33.7511,33.3595,33.3959,242400.0
2012-09-21 11:00:00,36.67,36.77,36.54,36.63,173200.0,33.3959,33.487,33.2775,33.3595,173200.0
2012-09-21 11:30:00,36.64,36.75,36.6,36.65,142600.0,33.3686,33.4687,33.3321,33.3777,142600.0
2012-09-21 12:00:00,36.65,36.93,36.65,36.93,148900.0,33.3777,33.6327,33.3777,33.6327,148900.0
2012-09-21 12:30:00,36.92,36.97,36.65,36.71,186800.0,33.6236,33.6691,33.3777,33.4323,186800.0
2012-09-21 13:00:00,36.72,36.87,36.71,36.87,154300.0,33.4414,33.578,33.4323,33.578,154300.0
2012-09-21 13:30:00,36.87,36.93,36.81,36.83,134200.0,33.578,33.6327,33.5234,33.5416,134200.0
2012-09-21 14:00:00,36.82,36.9,36.7,36.7,190500.0,33.5325,33.6053,33.4232,33.4232,190500.0
2012-09-21 14:30:00,36.7,36.72,36.61,36.63,182700.0,33.4232,33.4414,33.3412,33.3595,182700.0
2012-09-21 15:00:00,36.64,36.65,36.57,36.6,264500.0,33.3686,33.3777,33.3048,33.3321,264500.0
2012-09-21 15:30:00,36.6,36.63,36.42,36.45,868700.0,33.3321,33.3595,33.1682,33.1955,868700.0
2012-09-24 09:30:00,36.47,36.58,35.64,35.9,581500.0,33.2137,33.3139,32.4578,32.6946,581500.0
2012-09-24 10:00:00,35.89,35.93,35.47,35.69,334800.0,32.6855,32.722,32.303,32.5034,334800.0
2012-09-24 10:30:00,35.7,36.02,35.68,36.0,277200.0,32.5125,32.8039,32.4943,32.7857,277200.0
2012-09-24 11:00:00,35.99,36.22,35.89,36.15,201100.0,32.7766,32.9861,32.6855,32.9223,201100.0
2012-09-24 11:30:00,36.15,36.16,35.98,36.06,107800.0,32.9223,32.9314,32.7675,32.8403,107800.0
2012-09-24 12:00:00,36.06,36.13,35.98,36.02,59300.0,32.8403,32.9041,32.7675,32.8039,59300.0
2012-09-24 12:30:00,36.02,36.1,35.97,36.0,89400.0,32.8039,32.8768,32.7584,32.7857,89400.0
2012-09-24 13:00:00,36.0,36.07,35.86,35.94,180400.0,32.7857,32.8495,32.6582,32.7311,180400.0
2012-09-24 13:30:00,35.94,35.95,35.68,35.78,150500.0,32.7311,32.7402,32.4943,32.5853,150500.0
2012-09-24 14:00:00,35.79,35.98,35.77,35.97,162600.0,32.5945,32.7675,32.5762,32.7584,162600.0
2012-09-24 14:30:00,35.97,36.16,35.96,36.07,262600.0,32.7584,32.9314,32.7493,32.8495,262600.0
2012-09-24 15:00:00,36.07,36.28,36.03,36.22,228500.0,32.8495,33.0407,32.813,32.9861,228500.0
2012-09-24 15:30:00,36.22,36.27,36.1,36.14,278200.0,32.9861,33.0316,32.8768,32.9132,278200.0
2012-09-25 09:30:00,36.0,36.02,35.4,35.66,419400.0,32.7857,32.8039,32.2393,32.4761,419400.0
2012-09-25 10:00:00,35.67,36.34,35.6,36.16,573400.0,32.4852,33.0953,32.4214,32.9314,573400.0
2012-09-25 10:30:00,36.16,36.59,36.12,36.46,250700.0,32.9314,33.323,32.895,33.2046,250700.0
2012-09-25 11:00:00,36.46,36.64,36.46,36.48,261900.0,33.2046,33.3686,33.2046,33.2228,261900.0
2012-09-25 11:30:00,36.49,36.57,36.4,36.55,126400.0,33.232,33.3048,33.15,33.2866,126400.0
2012-09-25 12:00:00,36.54,36.62,36.33,36.34,148400.0,33.2775,33.3503,33.0862,33.0953,148400.0
2012-09-25 12:30:00,36.35,36.41,36.17,36.24,161400.0,33.1045,33.1591,32.9405,33.0043,161400.0
2012-09-25 13:00:00,36.23,36.29,36.13,36.18,101500.0,32.9952,33.0498,32.9041,32.9496,101500.0
2012-09-25 13:30:00,36.17,36.31,36.09,36.24,175400.0,32.9405,33.068,32.8677,33.0043,175400.0
2012-09-25 14:00:00,36.25,36.37,36.18,36.19,227400.0,33.0134,33.1227,32.9496,32.9587,227400.0
2012-09-25 14:30:00,36.19,36.19,35.93,35.93,228800.0,32.9587,32.9587,32.722,32.722,228800.0
2012-09-25 15:00:00,35.92,36.03,35.66,35.76,340600.0,32.7128,32.813,32.4761,32.5671,340600.0
2012-09-25 15:30:00,35.76,35.86,35.48,35.5,518000.0,32.5671,32.6582,32.3121,32.3303,518000.0
2012-09-26 09:30:00,35.63,35.81,35.42,35.5,253900.0,32.4487,32.6127,32.2575,32.3303,253900.0
2012-09-26 10:00:00,35.5,35.51,34.56,34.59,584400.0,32.3303,32.3395,31.4743,31.5016,584400.0
2012-09-26 10:30:00,34.61,34.68,34.0,34.01,599700.0,31.5198,31.5836,30.9643,30.9734,599700.0
2012-09-26 11:00:00,34.01,34.16,33.8,34.06,634700.0,30.9734,31.11,30.7821,31.0189,634700.0
2012-09-26 11:30:00,34.04,34.6,33.95,34.51,488400.0,31.0007,31.5107,30.9187,31.4287,488400.0
2012-09-26 12:00:00,34.51,34.73,34.36,34.37,364700.0,31.4287,31.6291,31.2921,31.3012,364700.0
2012-09-26 12:30:00,34.37,34.68,34.25,34.55,252400.0,31.3012,31.5836,31.192,31.4652,252400.0
2012-09-26 13:00:00,34.56,34.81,34.5,34.68,177200.0,31.4743,31.702,31.4196,31.5836,177200.0
2012-09-26 13:30:00,34.69,34.76,34.53,34.55,183500.0,31.5927,31.6564,31.447,31.4652,183500.0
2012-09-26 14:00:00,34.56,34.66,34.45,34.48,186000.0,31.4743,31.5653,31.3741,31.4014,186000.0
2012-09-26 14:30:00,34.47,34.47,34.15,34.16,240800.0,31.3923,31.3923,31.1009,31.11,240800.0
2012-09-26 15:00:00,34.17,34.33,34.04,34.05,517000.0,31.1191,31.2648,31.0007,31.0098,517000.0
2012-09-26 15:30:00,34.06,34.16,34.05,34.15,805700.0,31.0189,31.11,31.0098,31.1009,805700.0
2012-09-27 09:30:00,34.05,34.39,33.75,34.3,524200.0,31.0098,31.3195,30.7366,31.2375,524200.0
2012-09-27 10:00:00,34.29,34.3,33.68,33.76,907700.0,31.2284,31.2375,30.6728,30.7457,907700.0
2012-09-27 10:30:00,33.76,33.87,33.52,33.87,520300.0,30.7457,30.8459,30.5271,30.8459,520300.0
2012-09-27 11:00:00,33.87,33.88,33.7,33.84,400200.0,30.8459,30.855,30.6911,30.8186,400200.0
2012-09-27 11:30:00,33.83,34.1,33.7,34.08,307500.0,30.8095,31.0553,30.6911,31.0371,307500.0
2012-09-27 12:00:00,34.08,34.13,33.81,34.01,456700.0,31.0371,31.0827,30.7912,30.9734,456700.0
2012-09-27 12:30:00,34.01,34.01,33.86,33.93,249200.0,30.9734,30.9734,30.8368,30.9005,249200.0
2012-09-27 13:00:00,33.94,34.16,33.92,34.13,236700.0,30.9096,31.11,30.8914,31.0827,236700.0
2012-09-27 13:30:00,34.13,34.18,34.07,34.13,210000.0,31.0827,31.1282,31.028,31.0827,210000.0
2012-09-27 14:00:00,34.13,34.14,33.97,33.97,161800.0,31.0827,31.0918,30.937,30.937,161800.0
2012-09-27 14:30:00,33.98,34.03,33.93,33.98,176900.0,30.9461,30.9916,30.9005,30.9461,176900.0
2012-09-27 15:00:00,33.99,34.0,33.84,33.87,237600.0,30.9552,30.9643,30.8186,30.8459,237600.0
2012-09-27 15:30:00,33.87,33.99,33.78,33.98,780000.0,30.8459,30.9552,30.7639,30.9461,780000.0
2012-09-28 09:30:00,33.95,33.99,33.54,33.72,222300.0,30.9187,30.9552,30.5453,30.7093,222300.0
2012-09-28 10:00:00,33.73,33.84,33.58,33.61,201800.0,30.7184,30.8186,30.5818,30.6091,201800.0
2012-09-28 10:30:00,33.61,33.69,33.52,33.57,323800.0,30.6091,30.682,30.5271,30.5727,323800.0
2012-09-28 11:00:00,33.58,33.59,33.45,33.52,311300.0,30.5818,30.5909,30.4634,30.5271,311300.0
2012-09-28 11:30:00,33.52,33.74,33.31,33.4,1421200.0,30.5271,30.7275,30.3359,30.4178,1421200.0
2012-09-28 12:00:00,33.41,33.55,33.4,33.44,223600.0,30.427,30.5545,30.4178,30.4543,223600.0
2012-09-28 12:30:00,33.44,33.52,33.41,33.48,122700.0,30.4543,30.5271,30.427,30.4907,122700.0
2012-09-28 13:00:00,33.48,33.53,33.37,33.43,179300.0,30.4907,30.5362,30.3905,30.4452,179300.0
2012-09-28 13:30:00,33.43,33.52,33.4,33.4,198400.0,30.4452,30.5271,30.4178,30.4178,198400.0
2012-09-28 14:00:00,33.4,33.5,33.34,33.34,183000.0,30.4178,30.5089,30.3632,30.3632,183000.0
2012-09-28 14:30:00,33.35,33.39,33.09,33.17,346600.0,30.3723,30.4087,30.1355,30.2084,346600.0
2012-09-28 15:00:00,33.17,33.26,33.09,33.14,389900.0,30.2084,30.2903,30.1355,30.1811,389900.0
2012-09-28 15:30:00,33.14,33.37,33.13,33.23,782000.0,30.1811,30.3905,30.172,30.263,782000.0
2012-10-01 09:30:00,33.5,33.5,33.09,33.13,315200.0,30.5089,30.5089,30.1355,30.172,315200.0
2012-10-01 10:00:00,33.15,33.44,33.14,33.42,329200.0,30.1902,30.4543,30.1811,30.4361,329200.0
2012-10-01 10:30:00,33.42,33.43,33.22,33.28,166900.0,30.4361,30.4452,30.2539,30.3086,166900.0
2012-10-01 11:00:00,33.3,33.52,33.29,33.43,283900.0,30.3268,30.5271,30.3177,30.4452,283900.0
2012-10-01 11:30:00,33.43,33.53,33.35,33.41,113000.0,30.4452,30.5362,30.3723,30.427,113000.0
2012-10-01 12:00:00,33.42,33.45,33.18,33.22,103400.0,30.4361,30.4634,30.2175,30.2539,103400.0
2012-10-01 12:30:00,33.23,33.31,33.08,33.13,116500.0,30.263,30.3359,30.1264,30.172,116500.0
2012-10-01 13:00:00,33.14,33.17,32.97,33.04,173800.0,30.1811,30.2084,30.0262,30.09,173800.0
2012-10-01 13:30:00,33.04,33.09,32.95,33.06,193200.0,30.09,30.1355,30.008,30.1082,193200.0
2012-10-01 14:00:00,33.05,33.19,33.01,33.18,157600.0,30.0991,30.2266,30.0627,30.2175,157600.0
2012-10-01 14:30:00,33.19,33.29,33.16,33.28,127300.0,30.2266,30.3177,30.1993,30.3086,127300.0
2012-10-01 15:00:00,33.28,33.28,33.05,33.18,229100.0,30.3086,30.3086,30.0991,30.2175,229100.0
2012-10-01 15:30:00,33.17,33.23,33.08,33.17,426700.0,30.2084,30.263,30.1264,30.2084,426700.0
2012-10-02 09:30:00,33.29,33.43,33.01,33.15,266700.0,30.3177,30.4452,30.0627,30.1902,266700.0
2012-10-02 10:00:00,33.13,33.36,33.02,33.36,205700.0,30.172,30.3814,30.0718,30.3814,205700.0
2012-10-02 10:30:00,33.37,33.65,33.36,33.53,447100.0,30.3905,30.6455,30.3814,30.5362,447100.0
2012-10-02 11:00:00,33.53,33.54,33.38,33.46,139500.0,30.5362,30.5453,30.3996,30.4725,139500.0
2012-10-02 11:30:00,33.45,33.52,33.27,33.39,218700.0,30.4634,30.5271,30.2995,30.4087,218700.0
2012-10-02 12:00:00,33.39,33.47,33.29,33.4,71500.0,30.4087,30.4816,30.3177,30.4178,71500.0
2012-10-02 12:30:00,33.41,33.44,33.34,33.4,69400.0,30.427,30.4543,30.3632,30.4178,69400.0
2012-10-02 13:00:00,33.4,33.46,33.31,33.32,83700.0,30.4178,30.4725,30.3359,30.345,83700.0
2012-10-02 13:30:00,33.32,33.33,33.18,33.27,137900.0,30.345,30.3541,30.2175,30.2995,137900.0
2012-10-02 14:00:00,33.28,33.38,33.26,33.32,168300.0,30.3086,30.3996,30.2903,30.345,168300.0
2012-10-02 14:30:00,33.3,33.3,33.16,33.21,223800.0,30.3268,30.3268,30.1993,30.2448,223800.0
2012-10-02 15:00:00,33.21,33.32,33.18,33.29,239800.0,30.2448,30.345,30.2175,30.3177,239800.0
2012-10-02 15:30:00,33.29,33.46,33.24,33.44,583100.0,30.3177,30.4725,30.2721,30.4543,583100.0
2012-10-03 09:30:00,33.54,34.02,33.35,33.86,362100.0,30.5453,30.9825,30.3723,30.8368,362100.0
2012-10-03 10:00:00,33.87,34.31,33.77,34.29,333200.0,30.8459,31.2466,30.7548,31.2284,333200.0
2012-10-03 10:30:00,34.28,34.45,34.22,34.29,211300.0,31.2193,31.3741,31.1646,31.2284,211300.0
2012-10-03 11:00:00,34.29,34.51,34.29,34.5,352100.0,31.2284,31.4287,31.2284,31.4196,352100.0
2012-10-03 11:30:00,34.48,34.87,34.48,34.83,254500.0,31.4014,31.7566,31.4014,31.7202,254500.0
2012-10-03 12:00:00,34.82,34.95,34.75,34.91,171300.0,31.7111,31.8295,31.6473,31.793,171300.0
2012-10-03 12:30:00,34.94,35.12,34.92,34.98,259900.0,31.8203,31.9843,31.8021,31.8568,259900.0
2012-10-03 13:00:00,35.0,35.0,34.75,34.79,229000.0,31.875,31.875,31.6473,31.6837,229000.0
2012-10-03 13:30:00,34.79,34.83,34.63,34.77,142100.0,31.6837,31.7202,31.538,31.6655,142100.0
2012-10-03 14:00:00,34.77,34.84,34.67,34.72,109600.0,31.6655,31.7293,31.5745,31.62,109600.0
2012-10-03 14:30:00,34.72,34.79,34.59,34.67,211900.0,31.62,31.6837,31.5016,31.5745,211900.0
2012-10-03 15:00:00,34.67,34.68,34.49,34.63,224400.0,31.5745,31.5836,31.4105,31.538,224400.0
2012-10-03 15:30:00,34.62,34.7,34.6,34.68,561200.0,31.5289,31.6018,31.5107,31.5836,561200.0
2012-10-04 09:30:00,34.78,34.92,34.63,34.86,147500.0,31.6746,31.8021,31.538,31.7475,147500.0
2012-10-04 10:00:00,34.88,35.11,34.69,34.75,384700.0,31.7657,31.9752,31.5927,31.6473,384700.0
2012-10-04 10:30:00,34.74,34.81,34.32,34.4,511700.0,31.6382,31.702,31.2557,31.3286,511700.0
2012-10-04 11:00:00,34.4,34.48,34.29,34.38,339800.0,31.3286,31.4014,31.2284,31.3103,339800.0
2012-10-04 11:30:00,34.38,34.61,34.32,34.61,306200.0,31.3103,31.5198,31.2557,31.5198,306200.0
2012-10-04 12:00:00,34.62,34.86,34.52,34.65,478000.0,31.5289,31.7475,31.4378,31.5562,478000.0
2012-10-04 12:30:00,34.64,34.7,34.53,34.55,80600.0,31.5471,31.6018,31.447,31.4652,80600.0
2012-10-04 13:00:00,34.54,34.65,34.47,34.5,82400.0,31.4561,31.5562,31.3923,31.4196,82400.0
2012-10-04 13:30:00,34.51,34.56,34.42,34.54,86800.0,31.4287,31.4743,31.3468,31.4561,86800.0
2012-10-04 14:00:00,34.54,34.55,34.38,34.51,72100.0,31.4561,31.4652,31.3103,31.4287,72100.0
2012-10-04 14:30:00,34.51,34.62,34.45,34.59,92400.0,31.4287,31.5289,31.3741,31.5016,92400.0
2012-10-04 15:00:00,34.59,34.73,34.58,34.73,309800.0,31.5016,31.6291,31.4925,31.6291,309800.0
2012-10-04 15:30:00,34.73,34.91,34.71,34.9,489700.0,31.6291,31.793,31.6109,31.7839,489700.0
2012-10-05 09:30:00,35.22,35.52,34.98,34.98,534500.0,32.0753,32.3486,31.8568,31.8568,534500.0
2012-10-05 10:00:00,34.96,35.2,34.94,35.16,244400.0,31.8386,32.0571,31.8203,32.0207,244400.0
2012-10-05 10:30:00,35.17,35.33,35.09,35.12,239100.0,32.0298,32.1755,31.957,31.9843,239100.0
2012-10-05 11:00:00,35.12,35.32,35.06,35.26,104500.0,31.9843,32.1664,31.9296,32.1118,104500.0
2012-10-05 11:30:00,35.25,35.3,35.15,35.28,81700.0,32.1027,32.1482,32.0116,32.13,81700.0
2012-10-05 12:00:00,35.27,35.31,35.2,35.21,124900.0,32.1209,32.1573,32.0571,32.0662,124900.0
2012-10-05 12:30:00,35.21,35.21,35.04,35.07,75800.0,32.0662,32.0662,31.9114,31.9387,75800.0
2012-10-05 13:00:00,35.06,35.1,35.01,35.02,78700.0,31.9296,31.9661,31.8841,31.8932,78700.0
2012-10-05 13:30:00,35.01,35.05,34.93,34.94,78400.0,31.8841,31.9205,31.8112,31.8203,78400.0
2012-10-05 14:00:00,34.94,34.96,34.86,34.92,97700.0,31.8203,31.8386,31.7475,31.8021,97700.0
2012-10-05 14:30:00,34.92,34.92,34.78,34.78,130500.0,31.8021,31.8021,31.6746,31.6746,130500.0
2012-10-05 15:00:00,34.79,34.86,34.76,34.8,152100.0,31.6837,31.7475,31.6564,31.6928,152100.0
2012-10-05 15:30:00,34.8,34.84,34.75,34.81,306200.0,31.6928,31.7293,31.6473,31.702,306200.0
2012-10-08 09:30:00,34.64,34.65,34.25,34.58,158900.0,31.5471,31.5562,31.192,31.4925,158900.0
2012-10-08 10:00:00,34.57,34.68,34.4,34.42,144500.0,31.4834,31.5836,31.3286,31.3468,144500.0
2012-10-08 10:30:00,34.43,34.46,34.34,34.36,138300.0,31.3559,31.3832,31.2739,31.2921,138300.0
2012-10-08 11:00:00,34.36,34.39,34.22,34.26,125800.0,31.2921,31.3195,31.1646,31.2011,125800.0
2012-10-08 11:30:00,34.25,34.25,34.03,34.17,112700.0,31.192,31.192,30.9916,31.1191,112700.0
2012-10-08 12:00:00,34.17,34.18,34.09,34.1,46300.0,31.1191,31.1282,31.0462,31.0553,46300.0
2012-10-08 12:30:00,34.1,34.16,34.09,34.14,63200.0,31.0553,31.11,31.0462,31.0918,63200.0
2012-10-08 13:00:00,34.15,34.17,33.99,34.14,177400.0,31.1009,31.1191,30.9552,31.0918,177400.0
2012-10-08 13:30:00,34.14,34.17,34.11,34.13,99600.0,31.0918,31.1191,31.0645,31.0827,99600.0
2012-10-08 14:00:00,34.13,34.19,34.08,34.12,103200.0,31.0827,31.1373,31.0371,31.0736,103200.0
2012-10-08 14:30:00,34.13,34.16,34.1,34.1,72100.0,31.0827,31.11,31.0553,31.0553,72100.0
2012-10-08 15:00:00,34.11,34.13,34.08,34.08,279100.0,31.0645,31.0827,31.0371,31.0371,279100.0
2012-10-08 15:30:00,34.09,34.14,33.99,34.01,485200.0,31.0462,31.0918,30.9552,30.9734,485200.0
2012-10-09 09:30:00,33.93,34.0,33.52,33.53,317200.0,30.9005,30.9643,30.5271,30.5362,317200.0
2012-10-09 10:00:00,33.52,33.7,33.38,33.4,305800.0,30.5271,30.6911,30.3996,30.4178,305800.0
2012-10-09 10:30:00,33.38,33.48,33.25,33.26,183900.0,30.3996,30.4907,30.2812,30.2903,183900.0
2012-10-09 11:00:00,33.25,33.35,33.2,33.3,215500.0,30.2812,30.3723,30.2357,30.3268,215500.0
2012-10-09 11:30:00,33.29,33.42,33.29,33.37,141300.0,30.3177,30.4361,30.3177,30.3905,141300.0
2012-10-09 12:00:00,33.38,33.55,33.38,33.46,167000.0,30.3996,30.5545,30.3996,30.4725,167000.0
2012-10-09 12:30:00,33.47,33.5,33.38,33.39,71300.0,30.4816,30.5089,30.3996,30.4087,71300.0
2012-10-09 13:00:00,33.4,33.46,33.35,33.41,86900.0,30.4178,30.4725,30.3723,30.427,86900.0
2012-10-09 13:30:00,33.41,33.49,33.4,33.44,94000.0,30.427,30.4998,30.4178,30.4543,94000.0
2012-10-09 14:00:00,33.44,33.58,33.43,33.54,214100.0,30.4543,30.5818,30.4452,30.5453,214100.0
2012-10-09 14:30:00,33.54,33.66,33.53,33.63,142500.0,30.5453,30.6546,30.5362,30.6273,142500.0
2012-10-09 15:00:00,33.64,33.69,33.46,33.52,191500.0,30.6364,30.682,30.4725,30.5271,191500.0
2012-10-09 15:30:00,33.52,33.58,33.41,33.5,377100.0,30.5271,30.5818,30.427,30.5089,377100.0
2012-10-10 09:30:00,33.44,34.15,33.42,34.07,294400.0,30.4543,31.1009,30.4361,31.028,294400.0
2012-10-10 10:00:00,34.07,34.18,33.93,34.06,221900.0,31.028,31.1282,30.9005,31.0189,221900.0
2012-10-10 10:30:00,34.05,34.49,33.97,34.48,321200.0,31.0098,31.4105,30.937,31.4014,321200.0
2012-10-10 11:00:00,34.48,34.53,34.3,34.3,153000.0,31.4014,31.447,31.2375,31.2375,153000.0
2012-10-10 11:30:00,34.31,34.33,33.97,33.99,198900.0,31.2466,31.2648,30.937,30.9552,198900.0
2012-10-10 12:00:00,33.98,34.07,33.93,34.04,100400.0,30.9461,31.028,30.9005,31.0007,100400.0
2012-10-10 12:30:00,34.03,34.03,33.84,33.85,65600.0,30.9916,30.9916,30.8186,30.8277,65600.0
2012-10-10 13:00:00,33.86,34.04,33.84,33.97,86600.0,30.8368,31.0007,30.8186,30.937,86600.0
2012-10-10 13:30:00,33.96,34.02,33.9,33.91,74000.0,30.9278,30.9825,30.8732,30.8823,74000.0
2012-10-10 14:00:00,33.92,34.05,33.82,33.85,97800.0,30.8914,31.0098,30.8003,30.8277,97800.0
2012-10-10 14:30:00,33.84,33.86,33.7,33.71,119300.0,30.8186,30.8368,30.6911,30.7002,119300.0
2012-10-10 15:00:00,33.71,33.84,33.68,33.68,122200.0,30.7002,30.8186,30.6728,30.6728,122200.0
2012-10-10 15:30:00,33.67,33.76,33.67,33.75,290700.0,30.6637,30.7457,30.6637,30.7366,290700.0
2012-10-11 09:30:00,34.1,34.12,33.48,33.5,258300.0,31.0553,31.0736,30.4907,30.5089,258300.0
2012-10-11 10:00:00,33.5,33.74,33.5,33.69,123700.0,30.5089,30.7275,30.5089,30.682,123700.0
2012-10-11 10:30:00,33.7,33.71,33.6,33.63,138000.0,30.6911,30.7002,30.6,30.6273,138000.0
2012-10-11 11:00:00,33.63,33.7,33.57,33.58,118100.0,30.6273,30.6911,30.5727,30.5818,118100.0
2012-10-11 11:30:00,33.57,33.57,33.25,33.25,155000.0,30.5727,30.5727,30.2812,30.2812,155000.0
2012-10-11 12:00:00,33.24,33.29,33.2,33.26,79900.0,30.2721,30.3177,30.2357,30.2903,79900.0
2012-10-11 12:30:00,33.25,33.28,33.11,33.16,107200.0,30.2812,30.3086,30.1537,30.1993,107200.0
2012-10-11 13:00:00,33.15,33.17,33.07,33.1,63000.0,30.1902,30.2084,30.1173,30.1446,63000.0
2012-10-11 13:30:00,33.1,33.13,32.94,32.96,190200.0,30.1446,30.172,29.9989,30.0171,190200.0
2012-10-11 14:00:00,32.96,33.07,32.91,33.02,159700.0,30.0171,30.1173,29.9716,30.0718,159700.0
2012-10-11 14:30:00,33.02,33.07,32.97,33.0,140800.0,30.0718,30.1173,30.0262,30.0536,140800.0
2012-10-11 15:00:00,33.0,33.19,32.99,33.18,199300.0,30.0536,30.2266,30.0445,30.2175,199300.0
2012-10-11 15:30:00,33.18,33.18,33.05,33.11,336800.0,30.2175,30.2175,30.0991,30.1537,336800.0
2012-10-12 09:30:00,33.06,33.06,32.5,32.52,377200.0,30.1082,30.1082,29.5982,29.6164,377200.0
2012-10-12 10:00:00,32.52,32.76,32.5,32.5,352700.0,29.6164,29.835,29.5982,29.5982,352700.0
2012-10-12 10:30:00,32.51,32.58,32.33,32.34,272300.0,29.6073,29.6711,29.4434,29.4525,272300.0
2012-10-12 11:00:00,32.33,32.84,32.3,32.79,363300.0,29.4434,29.9078,29.4161,29.8623,363300.0
2012-10-12 11:30:00,32.78,32.79,32.58,32.59,152400.0,29.8532,29.8623,29.6711,29.6802,152400.0
2012-10-12 12:00:00,32.6,32.7,32.55,32.58,112400.0,29.6893,29.7804,29.6437,29.6711,112400.0
2012-10-12 12:30:00,32.58,32.66,32.55,32.55,110200.0,29.6711,29.7439,29.6437,29.6437,110200.0
2012-10-12 13:00:00,32.54,32.56,32.43,32.48,77900.0,29.6346,29.6529,29.5345,29.58,77900.0
2012-10-12 13:30:00,32.48,32.59,32.47,32.58,152100.0,29.58,29.6802,29.5709,29.6711,152100.0
2012-10-12 14:00:00,32.59,32.77,32.54,32.67,218600.0,29.6802,29.8441,29.6346,29.753,218600.0
2012-10-12 14:30:00,32.67,32.81,32.64,32.78,114400.0,29.753,29.8805,29.7257,29.8532,114400.0
2012-10-12 15:00:00,32.79,32.81,32.72,32.77,130800.0,29.8623,29.8805,29.7986,29.8441,130800.0
2012-10-12 15:30:00,32.77,32.78,32.66,32.71,332200.0,29.8441,29.8532,29.7439,29.7895,332200.0
2012-10-15 09:30:00,32.81,33.17,32.5,32.6,227900.0,29.8805,30.2084,29.5982,29.6893,227900.0
2012-10-15 10:00:00,32.59,32.72,32.44,32.71,145200.0,29.6802,29.7986,29.5436,29.7895,145200.0
2012-10-15 10:30:00,32.72,32.9,32.69,32.9,104900.0,29.7986,29.9625,29.7712,29.9625,104900.0
2012-10-15 11:00:00,32.9,33.06,32.85,33.05,168300.0,29.9625,30.1082,29.917,30.0991,168300.0
2012-10-15 11:30:00,33.06,33.41,33.06,33.33,258200.0,30.1082,30.427,30.1082,30.3541,258200.0
2012-10-15 12:00:00,33.34,33.41,33.28,33.41,106300.0,30.3632,30.427,30.3086,30.427,106300.0
2012-10-15 12:30:00,33.41,33.54,33.39,33.49,215900.0,30.427,30.5453,30.4087,30.4998,215900.0
2012-10-15 13:00:00,33.49,33.6,33.46,33.55,147700.0,30.4998,30.6,30.4725,30.5545,147700.0
2012-10-15 13:30:00,33.55,33.69,33.55,33.65,92600.0,30.5545,30.682,30.5545,30.6455,92600.0
2012-10-15 14:00:00,33.65,33.8,33.64,33.67,157400.0,30.6455,30.7821,30.6364,30.6637,157400.0
2012-10-15 14:30:00,33.67,33.7,33.47,33.59,148300.0,30.6637,30.6911,30.4816,30.5909,148300.0
2012-10-15 15:00:00,33.59,33.74,33.57,33.69,140100.0,30.5909,30.7275,30.5727,30.682,140100.0
2012-10-15 15:30:00,33.69,33.88,33.69,33.83,388700.0,30.682,30.855,30.682,30.8095,388700.0
2012-10-16 09:30:00,33.93,34.08,33.75,33.99,205600.0,30.9005,31.0371,30.7366,30.9552,205600.0
2012-10-16 10:00:00,33.96,34.11,33.53,33.62,309500.0,30.9278,31.0645,30.5362,30.6182,309500.0
2012-10-16 10:30:00,33.62,33.66,33.27,33.35,247700.0,30.6182,30.6546,30.2995,30.3723,247700.0
2012-10-16 11:00:00,33.33,33.45,33.26,33.39,137900.0,30.3541,30.4634,30.2903,30.4087,137900.0
2012-10-16 11:30:00,33.39,33.52,33.38,33.47,189700.0,30.4087,30.5271,30.3996,30.4816,189700.0
2012-10-16 12:00:00,33.47,33.65,33.46,33.6,113800.0,30.4816,30.6455,30.4725,30.6,113800.0
2012-10-16 12:30:00,33.6,33.61,33.36,33.41,91900.0,30.6,30.6091,30.3814,30.427,91900.0
2012-10-16 13:00:00,33.4,33.57,33.4,33.56,41600.0,30.4178,30.5727,30.4178,30.5636,41600.0
2012-10-16 13:30:00,33.56,33.73,33.55,33.69,71100.0,30.5636,30.7184,30.5545,30.682,71100.0
2012-10-16 14:00:00,33.69,33.82,33.67,33.77,125700.0,30.682,30.8003,30.6637,30.7548,125700.0
2012-10-16 14:30:00,33.77,33.78,33.73,33.76,63500.0,30.7548,30.7639,30.7184,30.7457,63500.0
2012-10-16 15:00:00,33.77,33.82,33.73,33.78,89700.0,30.7548,30.8003,30.7184,30.7639,89700.0
2012-10-16 15:30:00,33.79,33.89,33.79,33.84,205000.0,30.773,30.8641,30.773,30.8186,205000.0
2012-10-17 09:30:00,34.27,34.98,33.9,34.9,1030200.0,31.2102,31.8568,30.8732,31.7839,1030200.0
2012-10-17 10:00:00,34.9,35.17,34.78,35.08,304800.0,31.7839,32.0298,31.6746,31.9478,304800.0
2012-10-17 10:30:00,35.1,35.18,34.94,34.99,286900.0,31.9661,32.0389,31.8203,31.8659,286900.0
2012-10-17 11:00:00,34.99,35.16,34.92,35.15,164000.0,31.8659,32.0207,31.8021,32.0116,164000.0
2012-10-17 11:30:00,35.15,35.47,35.12,35.43,281600.0,32.0116,32.303,31.9843,32.2666,281600.0
2012-10-17 12:00:00,35.43,35.45,35.2,35.2,167700.0,32.2666,32.2848,32.0571,32.0571,167700.0
2012-10-17 12:30:00,35.21,35.25,34.95,35.02,161800.0,32.0662,32.1027,31.8295,31.8932,161800.0
2012-10-17 13:00:00,35.01,35.01,34.75,34.75,129400.0,31.8841,31.8841,31.6473,31.6473,129400.0
2012-10-17 13:30:00,34.75,34.81,34.46,34.51,231700.0,31.6473,31.702,31.3832,31.4287,231700.0
2012-10-17 14:00:00,34.51,34.63,34.4,34.59,169900.0,31.4287,31.538,31.3286,31.5016,169900.0
2012-10-17 14:30:00,34.61,34.72,34.57,34.71,160900.0,31.5198,31.62,31.4834,31.6109,160900.0
2012-10-17 15:00:00,34.71,34.73,34.57,34.58,217800.0,31.6109,31.6291,31.4834,31.4925,217800.0
2012-10-17 15:30:00,34.58,34.58,34.42,34.46,601800.0,31.4925,31.4925,31.3468,31.3832,601800.0
2012-10-18 09:30:00,34.35,34.89,34.29,34.86,233400.0,31.283,31.7748,31.2284,31.7475,233400.0
2012-10-18 10:00:00,34.85,35.03,34.74,34.81,242500.0,31.7384,31.9023,31.6382,31.702,242500.0
2012-10-18 10:30:00,34.82,34.97,34.77,34.91,178100.0,31.7111,31.8477,31.6655,31.793,178100.0
2012-10-18 11:00:00,34.91,35.09,34.91,35.09,75600.0,31.793,31.957,31.793,31.957,75600.0
2012-10-18 11:30:00,35.07,35.17,35.04,35.1,149100.0,31.9387,32.0298,31.9114,31.9661,149100.0
2012-10-18 12:00:00,35.09,35.19,35.07,35.16,89900.0,31.957,32.048,31.9387,32.0207,89900.0
2012-10-18 12:30:00,35.17,35.17,34.8,34.83,116400.0,32.0298,32.0298,31.6928,31.7202,116400.0
2012-10-18 13:00:00,34.84,34.85,34.68,34.83,92700.0,31.7293,31.7384,31.5836,31.7202,92700.0
2012-10-18 13:30:00,34.83,34.83,34.59,34.59,64200.0,31.7202,31.7202,31.5016,31.5016,64200.0
2012-10-18 14:00:00,34.59,34.63,34.53,34.56,113800.0,31.5016,31.538,31.447,31.4743,113800.0
2012-10-18 14:30:00,34.57,34.67,34.5,34.67,90500.0,31.4834,31.5745,31.4196,31.5745,90500.0
2012-10-18 15:00:00,34.66,34.69,34.61,34.65,102300.0,31.5653,31.5927,31.5198,31.5562,102300.0
2012-10-18 15:30:00,34.65,34.74,34.64,34.68,278500.0,31.5562,31.6382,31.5471,31.5836,278500.0
2012-10-19 09:30:00,34.63,34.67,34.4,34.54,133500.0,31.538,31.5745,31.3286,31.4561,133500.0
2012-10-19 10:00:00,34.53,35.32,34.45,35.32,486200.0,31.447,32.1664,31.3741,32.1664,486200.0
2012-10-19 10:30:00,35.33,35.51,35.17,35.28,381400.0,32.1755,32.3395,32.0298,32.13,381400.0
2012-10-19 11:00:00,35.28,35.29,35.02,35.05,195700.0,32.13,32.1391,31.8932,31.9205,195700.0
2012-10-19 11:30:00,35.04,35.24,35.04,35.22,182100.0,31.9114,32.0936,31.9114,32.0753,182100.0
2012-10-19 12:00:00,35.22,35.24,34.87,34.91,283900.0,32.0753,32.0936,31.7566,31.793,283900.0
2012-10-19 12:30:00,34.91,35.05,34.88,35.04,120500.0,31.793,31.9205,31.7657,31.9114,120500.0
2012-10-19 13:00:00,35.04,35.19,35.0,35.16,114200.0,31.9114,32.048,31.875,32.0207,114200.0
2012-10-19 13:30:00,35.17,35.2,35.03,35.07,97600.0,32.0298,32.0571,31.9023,31.9387,97600.0
2012-10-19 14:00:00,35.07,35.18,34.99,35.01,133800.0,31.9387,32.0389,31.8659,31.8841,133800.0
2012-10-19 14:30:00,35.02,35.04,34.86,34.99,166700.0,31.8932,31.9114,31.7475,31.8659,166700.0
2012-10-19 15:00:00,34.98,35.14,34.91,35.08,169800.0,31.8568,32.0025,31.793,31.9478,169800.0
2012-10-19 15:30:00,35.07,35.23,35.03,35.1,411400.0,31.9387,32.0845,31.9023,31.9661,411400.0
2012-10-22 09:30:00,35.06,35.68,34.97,35.22,276400.0,31.9296,32.4943,31.8477,32.0753,276400.0
2012-10-22 10:00:00,35.19,35.36,35.18,35.23,167100.0,32.048,32.2028,32.0389,32.0845,167100.0
2012-10-22 10:30:00,35.23,35.23,34.96,35.04,144500.0,32.0845,32.0845,31.8386,31.9114,144500.0
2012-10-22 11:00:00,35.04,35.15,34.85,34.92,127400.0,31.9114,32.0116,31.7384,31.8021,127400.0
2012-10-22 11:30:00,34.9,35.14,34.86,35.12,109600.0,31.7839,32.0025,31.7475,31.9843,109600.0
2012-10-22 12:00:00,35.12,35.18,35.04,35.08,59300.0,31.9843,32.0389,31.9114,31.9478,59300.0
2012-10-22 12:30:00,35.08,35.08,34.93,34.97,59800.0,31.9478,31.9478,31.8112,31.8477,59800.0
2012-10-22 13:00:00,34.96,35.01,34.89,34.9,58600.0,31.8386,31.8841,31.7748,31.7839,58600.0
2012-10-22 13:30:00,34.9,34.9,34.7,34.71,104800.0,31.7839,31.7839,31.6018,31.6109,104800.0
2012-10-22 14:00:00,34.71,34.89,34.69,34.76,125500.0,31.6109,31.7748,31.5927,31.6564,125500.0
2012-10-22 14:30:00,34.77,34.86,34.74,34.79,84100.0,31.6655,31.7475,31.6382,31.6837,84100.0
2012-10-22 15:00:00,34.79,34.79,34.64,34.71,182800.0,31.6837,31.6837,31.5471,31.6109,182800.0
2012-10-22 15:30:00,34.72,34.96,34.67,34.95,244400.0,31.62,31.8386,31.5745,31.8295,244400.0
2012-10-23 09:30:00,34.38,34.72,34.3,34.64,329700.0,31.3103,31.62,31.2375,31.5471,329700.0
2012-10-23 10:00:00,34.64,34.94,34.54,34.54,224800.0,31.5471,31.8203,31.4561,31.4561,224800.0
2012-10-23 10:30:00,34.55,34.56,34.09,34.11,228200.0,31.4652,31.4743,31.0462,31.0645,228200.0
2012-10-23 11:00:00,34.11,34.52,34.1,34.39,127400.0,31.0645,31.4378,31.0553,31.3195,127400.0
2012-10-23 11:30:00,34.38,34.41,34.21,34.32,80400.0,31.3103,31.3377,31.1555,31.2557,80400.0
2012-10-23 12:00:00,34.32,34.44,34.29,34.38,93800.0,31.2557,31.365,31.2284,31.3103,93800.0
2012-10-23 12:30:00,34.39,34.57,34.37,34.49,71300.0,31.3195,31.4834,31.3012,31.4105,71300.0
2012-10-23 13:00:00,34.5,34.7,34.5,34.62,67700.0,31.4196,31.6018,31.4196,31.5289,67700.0
2012-10-23 13:30:00,34.63,34.71,34.61,34.66,68000.0,31.538,31.6109,31.5198,31.5653,68000.0
2012-10-23 14:00:00,34.65,34.75,34.55,34.59,68700.0,31.5562,31.6473,31.4652,31.5016,68700.0
2012-10-23 14:30:00,34.58,34.69,34.53,34.69,70400.0,31.4925,31.5927,31.447,31.5927,70400.0
2012-10-23 15:00:00,34.69,34.79,34.59,34.7,161800.0,31.5927,31.6837,31.5016,31.6018,161800.0
2012-10-23 15:30:00,34.7,34.74,34.52,34.56,233600.0,31.6018,31.6382,31.4378,31.4743,233600.0
2012-10-24 09:30:00,34.62,34.95,34.62,34.92,180600.0,31.5289,31.8295,31.5289,31.8021,180600.0
2012-10-24 10:00:00,34.92,35.12,34.59,34.83,321200.0,31.8021,31.9843,31.5016,31.7202,321200.0
2012-10-24 10:30:00,34.83,35.25,34.82,35.13,265000.0,31.7202,32.1027,31.7111,31.9934,265000.0
2012-10-24 11:00:00,35.14,35.33,35.09,35.22,171800.0,32.0025,32.1755,31.957,32.0753,171800.0
2012-10-24 11:30:00,35.21,35.32,35.03,35.11,125600.0,32.0662,32.1664,31.9023,31.9752,125600.0
2012-10-24 12:00:00,35.1,35.13,35.01,35.09,128700.0,31.9661,31.9934,31.8841,31.957,128700.0
2012-10-24 12:30:00,35.09,35.26,35.08,35.25,111600.0,31.957,32.1118,31.9478,32.1027,111600.0
2012-10-24 13:00:00,35.26,35.3,35.18,35.19,97700.0,32.1118,32.1482,32.0389,32.048,97700.0
2012-10-24 13:30:00,35.18,35.34,35.18,35.32,114300.0,32.0389,32.1846,32.0389,32.1664,114300.0
2012-10-24 14:00:00,35.32,35.57,35.31,35.53,205100.0,32.1664,32.3941,32.1573,32.3577,205100.0
2012-10-24 14:30:00,35.53,35.64,35.47,35.59,232800.0,32.3577,32.4578,32.303,32.4123,232800.0
2012-10-24 15:00:00,35.59,35.6,35.13,35.28,437900.0,32.4123,32.4214,31.9934,32.13,437900.0
2012-10-24 15:30:00,35.28,35.29,35.14,35.26,404700.0,32.13,32.1391,32.0025,32.1118,404700.0
2012-10-25 09:30:00,35.64,35.99,35.13,35.2,609300.0,32.4578,32.7766,31.9934,32.0571,609300.0
2012-10-25 10:00:00,35.19,35.2,34.3,34.39,656900.0,32.048,32.0571,31.2375,31.3195,656900.0
2012-10-25 10:30:00,34.36,34.36,33.99,34.17,262500.0,31.2921,31.2921,30.9552,31.1191,262500.0
2012-10-25 11:00:00,34.16,34.29,34.02,34.03,210500.0,31.11,31.2284,30.9825,30.9916,210500.0
2012-10-25 11:30:00,34.02,34.17,34.0,34.09,212300.0,30.9825,31.1191,30.9643,31.0462,212300.0
2012-10-25 12:00:00,34.09,34.21,34.01,34.12,221800.0,31.0462,31.1555,30.9734,31.0736,221800.0
2012-10-25 12:30:00,34.12,34.25,34.04,34.25,131700.0,31.0736,31.192,31.0007,31.192,131700.0
2012-10-25 13:00:00,34.25,34.4,34.19,34.39,126600.0,31.192,31.3286,31.1373,31.3195,126600.0
2012-10-25 13:30:00,34.38,34.52,34.27,34.43,110800.0,31.3103,31.4378,31.2102,31.3559,110800.0
2012-10-25 14:00:00,34.43,34.43,34.2,34.22,95800.0,31.3559,31.3559,31.1464,31.1646,95800.0
2012-10-25 14:30:00,34.23,34.47,34.23,34.27,89100.0,31.1737,31.3923,31.1737,31.2102,89100.0
2012-10-25 15:00:00,34.27,34.32,34.06,34.07,167500.0,31.2102,31.2557,31.0189,31.028,167500.0
2012-10-25 15:30:00,34.07,34.22,34.0,34.22,338000.0,31.028,31.1646,30.9643,31.1646,338000.0
2012-10-26 09:30:00,34.06,34.2,33.52,33.53,264100.0,31.0189,31.1464,30.5271,30.5362,264100.0
2012-10-26 10:00:00,33.54,33.82,33.4,33.51,253000.0,30.5453,30.8003,30.4178,30.518,253000.0
2012-10-26 10:30:00,33.5,33.7,33.13,33.16,180900.0,30.5089,30.6911,30.172,30.1993,180900.0
2012-10-26 11:00:00,33.16,33.47,33.03,33.45,155700.0,30.1993,30.4816,30.0809,30.4634,155700.0
2012-10-26 11:30:00,33.46,33.49,33.2,33.21,99800.0,30.4725,30.4998,30.2357,30.2448,99800.0
2012-10-26 12:00:00,33.2,33.24,33.02,33.22,74100.0,30.2357,30.2721,30.0718,30.2539,74100.0
2012-10-26 12:30:00,33.21,33.34,33.1,33.32,74500.0,30.2448,30.3632,30.1446,30.345,74500.0
2012-10-26 13:00:00,33.33,33.45,33.25,33.44,53900.0,30.3541,30.4634,30.2812,30.4543,53900.0
2012-10-26 13:30:00,33.44,33.63,33.4,33.62,122400.0,30.4543,30.6273,30.4178,30.6182,122400.0
2012-10-26 14:00:00,33.63,33.72,33.59,33.65,62300.0,30.6273,30.7093,30.5909,30.6455,62300.0
2012-10-26 14:30:00,33.66,33.8,33.6,33.66,97200.0,30.6546,30.7821,30.6,30.6546,97200.0
2012-10-26 15:00:00,33.65,33.97,33.62,33.9,270700.0,30.6455,30.937,30.6182,30.8732,270700.0
2012-10-26 15:30:00,33.91,34.01,33.76,33.83,421300.0,30.8823,30.9734,30.7457,30.8095,421300.0
2012-10-31 09:30:00,34.01,34.52,33.42,33.49,453700.0,30.9734,31.4378,30.4361,30.4998,453700.0
2012-10-31 10:00:00,33.42,33.54,33.29,33.37,211100.0,30.4361,30.5453,30.3177,30.3905,211100.0
2012-10-31 10:30:00,33.38,33.38,32.69,32.73,471900.0,30.3996,30.3996,29.7712,29.8077,471900.0
2012-10-31 11:00:00,32.75,33.04,32.73,33.0,292500.0,29.8259,30.09,29.8077,30.0536,292500.0
2012-10-31 11:30:00,33.0,33.14,32.93,33.06,196200.0,30.0536,30.1811,29.9898,30.1082,196200.0
2012-10-31 12:00:00,33.04,33.05,32.89,32.95,130100.0,30.09,30.0991,29.9534,30.008,130100.0
2012-10-31 12:30:00,32.95,33.0,32.84,32.92,130500.0,30.008,30.0536,29.9078,29.9807,130500.0
2012-10-31 13:00:00,32.92,32.97,32.87,32.91,85000.0,29.9807,30.0262,29.9352,29.9716,85000.0
2012-10-31 13:30:00,32.9,33.01,32.9,32.98,135700.0,29.9625,30.0627,29.9625,30.0353,135700.0
2012-10-31 14:00:00,32.97,33.22,32.97,33.21,208400.0,30.0262,30.2539,30.0262,30.2448,208400.0
2012-10-31 14:30:00,33.21,33.22,33.02,33.03,124000.0,30.2448,30.2539,30.0718,30.0809,124000.0
2012-10-31 15:00:00,33.02,33.16,33.02,33.03,246900.0,30.0718,30.1993,30.0718,30.0809,246900.0
2012-10-31 15:30:00,33.04,33.1,32.91,33.0,586700.0,30.09,30.1446,29.9716,30.0536,586700.0
2012-11-01 09:30:00,33.26,33.52,33.1,33.39,398600.0,30.2903,30.5271,30.1446,30.4087,398600.0
2012-11-01 10:00:00,33.41,33.71,33.28,33.64,445100.0,30.427,30.7002,30.3086,30.6364,445100.0
2012-11-01 10:30:00,33.65,33.88,33.59,33.72,184600.0,30.6455,30.855,30.5909,30.7093,184600.0
2012-11-01 11:00:00,33.73,33.9,33.64,33.73,198400.0,30.7184,30.8732,30.6364,30.7184,198400.0
2012-11-01 11:30:00,33.74,33.76,33.65,33.7,181200.0,30.7275,30.7457,30.6455,30.6911,181200.0
2012-11-01 12:00:00,33.69,33.7,33.52,33.61,170900.0,30.682,30.6911,30.5271,30.6091,170900.0
2012-11-01 12:30:00,33.6,33.64,33.52,33.61,93000.0,30.6,30.6364,30.5271,30.6091,93000.0
2012-11-01 13:00:00,33.6,33.6,33.48,33.49,154000.0,30.6,30.6,30.4907,30.4998,154000.0
2012-11-01 13:30:00,33.48,33.58,33.46,33.55,151400.0,30.4907,30.5818,30.4725,30.5545,151400.0
2012-11-01 14:00:00,33.54,33.56,33.29,33.3,479100.0,30.5453,30.5636,30.3177,30.3268,479100.0
2012-11-01 14:30:00,33.31,33.46,33.28,33.45,118600.0,30.3359,30.4725,30.3086,30.4634,118600.0
2012-11-01 15:00:00,33.45,33.48,33.29,33.31,263100.0,30.4634,30.4907,30.3177,30.3359,263100.0
2012-11-01 15:30:00,33.3,33.42,33.2,33.31,848900.0,30.3268,30.4361,30.2357,30.3359,848900.0
2012-11-02 09:30:00,33.52,33.9,33.02,33.15,308200.0,30.5271,30.8732,30.0718,30.1902,308200.0
2012-11-02 10:00:00,33.15,33.22,32.99,33.01,147000.0,30.1902,30.2539,30.0445,30.0627,147000.0
2012-11-02 10:30:00,33.01,33.15,33.0,33.09,169300.0,30.0627,30.1902,30.0536,30.1355,169300.0
2012-11-02 11:00:00,33.08,33.15,33.05,33.12,124000.0,30.1264,30.1902,30.0991,30.1628,124000.0
2012-11-02 11:30:00,33.11,33.16,33.02,33.16,111500.0,30.1537,30.1993,30.0718,30.1993,111500.0
2012-11-02 12:00:00,33.16,33.24,33.07,33.13,95400.0,30.1993,30.2721,30.1173,30.172,95400.0
2012-11-02 12:30:00,33.13,33.17,32.96,32.98,464900.0,30.172,30.2084,30.0171,30.0353,464900.0
2012-11-02 13:00:00,32.99,32.99,32.82,32.9,177800.0,30.0445,30.0445,29.8896,29.9625,177800.0
2012-11-02 13:30:00,32.9,32.91,32.79,32.84,135800.0,29.9625,29.9716,29.8623,29.9078,135800.0
2012-11-02 14:00:00,32.83,32.83,32.52,32.6,227700.0,29.8987,29.8987,29.6164,29.6893,227700.0
2012-11-02 14:30:00,32.6,32.62,32.43,32.45,261500.0,29.6893,29.7075,29.5345,29.5527,261500.0
2012-11-02 15:00:00,32.46,32.5,32.37,32.37,299900.0,29.5618,29.5982,29.4798,29.4798,299900.0
2012-11-02 15:30:00,32.37,32.37,32.17,32.21,677300.0,29.4798,29.4798,29.2977,29.3341,677300.0
2012-11-05 09:30:00,32.2,32.48,32.15,32.27,207600.0,29.325,29.58,29.2795,29.3887,207600.0
2012-11-05 10:00:00,32.27,32.52,32.21,32.49,140800.0,29.3887,29.6164,29.3341,29.5891,140800.0
2012-11-05 10:30:00,32.48,32.85,32.41,32.71,191300.0,29.58,29.917,29.5162,29.7895,191300.0
2012-11-05 11:00:00,32.71,32.76,32.63,32.63,127900.0,29.7895,29.835,29.7166,29.7166,127900.0
2012-11-05 11:30:00,32.64,32.7,32.55,32.69,73300.0,29.7257,29.7804,29.6437,29.7712,73300.0
2012-11-05 12:00:00,32.69,32.87,32.68,32.77,74600.0,29.7712,29.9352,29.7621,29.8441,74600.0
2012-11-05 12:30:00,32.77,32.8,32.7,32.76,65400.0,29.8441,29.8714,29.7804,29.835,65400.0
2012-11-05 13:00:00,32.75,33.08,32.75,33.05,163000.0,29.8259,30.1264,29.8259,30.0991,163000.0
2012-11-05 13:30:00,33.06,33.32,33.04,33.31,199300.0,30.1082,30.345,30.09,30.3359,199300.0
2012-11-05 14:00:00,33.3,33.41,33.26,33.32,120100.0,30.3268,30.427,30.2903,30.345,120100.0
2012-11-05 14:30:00,33.33,33.39,33.24,33.25,126600.0,30.3541,30.4087,30.2721,30.2812,126600.0
2012-11-05 15:00:00,33.25,33.34,33.19,33.34,182500.0,30.2812,30.3632,30.2266,30.3632,182500.0
2012-11-05 15:30:00,33.34,33.46,33.3,33.38,426900.0,30.3632,30.4725,30.3268,30.3996,426900.0
2012-11-06 09:30:00,33.45,33.8,33.37,33.75,209800.0,30.4634,30.7821,30.3905,30.7366,209800.0
2012-11-06 10:00:00,33.75,33.87,33.6,33.64,191800.0,30.7366,30.8459,30.6,30.6364,191800.0
2012-11-06 10:30:00,33.63,33.65,32.94,33.03,318300.0,30.6273,30.6455,29.9989,30.0809,318300.0
2012-11-06 11:00:00,33.03,33.22,33.0,33.15,124700.0,30.0809,30.2539,30.0536,30.1902,124700.0
2012-11-06 11:30:00,33.13,33.25,32.99,33.0,169300.0,30.172,30.2812,30.0445,30.0536,169300.0
2012-11-06 12:00:00,32.98,33.12,32.98,33.11,117100.0,30.0353,30.1628,30.0353,30.1537,117100.0
2012-11-06 12:30:00,33.11,33.23,33.11,33.15,78500.0,30.1537,30.263,30.1537,30.1902,78500.0
2012-11-06 13:00:00,33.16,33.23,33.05,33.21,58500.0,30.1993,30.263,30.0991,30.2448,58500.0
2012-11-06 13:30:00,33.2,33.33,33.18,33.26,53000.0,30.2357,30.3541,30.2175,30.2903,53000.0
2012-11-06 14:00:00,33.27,33.42,33.21,33.38,83500.0,30.2995,30.4361,30.2448,30.3996,83500.0
2012-11-06 14:30:00,33.37,33.41,33.23,33.24,69000.0,30.3905,30.427,30.263,30.2721,69000.0
2012-11-06 15:00:00,33.24,33.29,33.15,33.19,82800.0,30.2721,30.3177,30.1902,30.2266,82800.0
2012-11-06 15:30:00,33.18,33.2,33.05,33.11,255200.0,30.2175,30.2357,30.0991,30.1537,255200.0
2012-11-07 09:30:00,32.9,33.72,32.7,33.46,463800.0,29.9625,30.7093,29.7804,30.4725,463800.0
2012-11-07 10:00:00,33.46,33.49,32.86,33.02,331700.0,30.4725,30.4998,29.9261,30.0718,331700.0
2012-11-07 10:30:00,33.03,33.28,32.84,32.86,252300.0,30.0809,30.3086,29.9078,29.9261,252300.0
2012-11-07 11:00:00,32.85,32.92,32.38,32.4,269800.0,29.917,29.9807,29.4889,29.5071,269800.0
2012-11-07 11:30:00,32.45,33.09,32.36,33.06,151400.0,29.5527,30.1355,29.4707,30.1082,151400.0
2012-11-07 12:00:00,33.05,33.31,32.99,33.22,138600.0,30.0991,30.3359,30.0445,30.2539,138600.0
2012-11-07 12:30:00,33.21,33.22,33.04,33.04,49300.0,30.2448,30.2539,30.09,30.09,49300.0
2012-11-07 13:00:00,33.03,33.29,32.98,33.21,161000.0,30.0809,30.3177,30.0353,30.2448,161000.0
2012-11-07 13:30:00,33.22,33.56,33.19,33.46,208500.0,30.2539,30.5636,30.2266,30.4725,208500.0
2012-11-07 14:00:00,33.45,33.54,33.37,33.43,109200.0,30.4634,30.5453,30.3905,30.4452,109200.0
2012-11-07 14:30:00,33.44,33.45,33.29,33.45,156100.0,30.4543,30.4634,30.3177,30.4634,156100.0
2012-11-07 15:00:00,33.44,33.49,33.26,33.44,240300.0,30.4543,30.4998,30.2903,30.4543,240300.0
2012-11-07 15:30:00,33.44,33.44,33.09,33.11,602400.0,30.4543,30.4543,30.1355,30.1537,602400.0
2012-11-08 09:30:00,33.4,33.43,32.79,33.08,354000.0,30.4178,30.4452,29.8623,30.1264,354000.0
2012-11-08 10:00:00,33.08,33.24,32.89,32.98,240700.0,30.1264,30.2721,29.9534,30.0353,240700.0
2012-11-08 10:30:00,32.97,33.01,32.57,32.7,285400.0,30.0262,30.0627,29.662,29.7804,285400.0
2012-11-08 11:00:00,32.71,32.73,32.51,32.67,160100.0,29.7895,29.8077,29.6073,29.753,160100.0
2012-11-08 11:30:00,32.64,32.74,32.6,32.66,100500.0,29.7257,29.8168,29.6893,29.7439,100500.0
2012-11-08 12:00:00,32.66,32.75,32.61,32.63,135500.0,29.7439,29.8259,29.6984,29.7166,135500.0
2012-11-08 12:30:00,32.62,32.68,32.49,32.52,67900.0,29.7075,29.7621,29.5891,29.6164,67900.0
2012-11-08 13:00:00,32.52,32.55,32.36,32.39,113900.0,29.6164,29.6437,29.4707,29.498,113900.0
2012-11-08 13:30:00,32.38,32.92,32.35,32.92,139500.0,29.4889,29.9807,29.4616,29.9807,139500.0
2012-11-08 14:00:00,32.9,33.01,32.79,32.97,120700.0,29.9625,30.0627,29.8623,30.0262,120700.0
2012-11-08 14:30:00,32.96,33.09,32.86,32.94,113900.0,30.0171,30.1355,29.9261,29.9989,113900.0
2012-11-08 15:00:00,32.93,33.04,32.85,32.95,139700.0,29.9898,30.09,29.917,30.008,139700.0
2012-11-08 15:30:00,32.95,32.98,32.76,32.77,435600.0,30.008,30.0353,29.835,29.8441,435600.0
2012-11-09 09:30:00,32.53,32.64,31.23,31.27,766100.0,29.6255,29.7257,28.4416,28.478,766100.0
2012-11-09 10:00:00,31.28,31.73,31.19,31.25,573900.0,28.4871,28.897,28.4052,28.4598,573900.0
2012-11-09 10:30:00,31.27,31.63,31.15,31.56,498700.0,28.478,28.8059,28.3687,28.7421,498700.0
2012-11-09 11:00:00,31.57,32.2,31.56,32.2,284300.0,28.7512,29.325,28.7421,29.325,284300.0
2012-11-09 11:30:00,32.19,32.28,32.02,32.12,263600.0,29.3159,29.3979,29.1611,29.2521,263600.0
2012-11-09 12:00:00,32.13,32.48,32.09,32.36,205600.0,29.2612,29.58,29.2248,29.4707,205600.0
2012-11-09 12:30:00,32.37,32.39,32.12,32.22,81000.0,29.4798,29.498,29.2521,29.3432,81000.0
2012-11-09 13:00:00,32.21,32.28,31.92,31.93,206200.0,29.3341,29.3979,29.07,29.0791,206200.0
2012-11-09 13:30:00,31.93,32.08,31.78,32.02,132300.0,29.0791,29.2157,28.9425,29.1611,132300.0
2012-11-09 14:00:00,32.02,32.14,31.88,32.11,110400.0,29.1611,29.2704,29.0336,29.243,110400.0
2012-11-09 14:30:00,32.11,32.18,32.03,32.07,102900.0,29.243,29.3068,29.1702,29.2066,102900.0
2012-11-09 15:00:00,32.09,32.09,31.87,32.02,157000.0,29.2248,29.2248,29.0245,29.1611,157000.0
2012-11-09 15:30:00,32.02,32.12,31.97,32.01,620700.0,29.1611,29.2521,29.1155,29.152,620700.0
2012-11-12 09:30:00,32.2,32.68,32.2,32.62,339800.0,29.325,29.7621,29.325,29.7075,339800.0
2012-11-12 10:00:00,32.63,32.63,31.65,31.65,301500.0,29.7166,29.7166,28.8241,28.8241,301500.0
2012-11-12 10:30:00,31.65,31.89,31.35,31.55,337900.0,28.8241,29.0427,28.5509,28.733,337900.0
2012-11-12 11:00:00,31.56,31.85,31.2,31.29,216100.0,28.7421,29.0062,28.4143,28.4962,216100.0
2012-11-12 11:30:00,31.29,31.4,31.25,31.3,151200.0,28.4962,28.5964,28.4598,28.5054,151200.0
2012-11-12 12:00:00,31.3,31.45,31.28,31.44,70100.0,28.5054,28.642,28.4871,28.6329,70100.0
2012-11-12 12:30:00,31.44,31.77,31.43,31.75,96600.0,28.6329,28.9334,28.6237,28.9152,96600.0
2012-11-12 13:00:00,31.75,31.75,31.46,31.5,85400.0,28.9152,28.9152,28.6511,28.6875,85400.0
2012-11-12 13:30:00,31.49,31.58,31.42,31.55,72100.0,28.6784,28.7604,28.6146,28.733,72100.0
2012-11-12 14:00:00,31.55,31.58,31.44,31.45,121400.0,28.733,28.7604,28.6329,28.642,121400.0
2012-11-12 14:30:00,31.45,31.49,31.18,31.19,136200.0,28.642,28.6784,28.3961,28.4052,136200.0
2012-11-12 15:00:00,31.19,31.29,30.87,30.88,435200.0,28.4052,28.4962,28.1137,28.1229,435200.0
2012-11-12 15:30:00,30.89,30.94,30.73,30.85,792200.0,28.132,28.1775,27.9862,28.0955,792200.0
2012-11-13 09:30:00,30.71,31.51,30.25,31.32,950400.0,27.968,28.6966,27.5491,28.5236,950400.0
2012-11-13 10:00:00,31.33,31.49,31.05,31.19,396500.0,28.5327,28.6784,28.2777,28.4052,396500.0
2012-11-13 10:30:00,31.19,31.32,30.98,31.28,222800.0,28.4052,28.5236,28.2139,28.4871,222800.0
2012-11-13 11:00:00,31.28,31.49,31.24,31.34,199000.0,28.4871,28.6784,28.4507,28.5418,199000.0
2012-11-13 11:30:00,31.35,31.41,31.07,31.22,144400.0,28.5509,28.6055,28.2959,28.4325,144400.0
2012-11-13 12:00:00,31.22,31.29,31.12,31.27,88100.0,28.4325,28.4962,28.3414,28.478,88100.0
2012-11-13 12:30:00,31.27,31.48,31.23,31.4,128000.0,28.478,28.6693,28.4416,28.5964,128000.0
2012-11-13 13:00:00,31.4,31.43,31.22,31.23,117900.0,28.5964,28.6237,28.4325,28.4416,117900.0
2012-11-13 13:30:00,31.23,31.3,31.11,31.22,125900.0,28.4416,28.5054,28.3323,28.4325,125900.0
2012-11-13 14:00:00,31.23,31.38,31.16,31.35,150100.0,28.4416,28.5782,28.3779,28.5509,150100.0
2012-11-13 14:30:00,31.35,31.4,31.15,31.23,218200.0,28.5509,28.5964,28.3687,28.4416,218200.0
2012-11-13 15:00:00,31.22,31.25,30.84,30.93,346500.0,28.4325,28.4598,28.0864,28.1684,346500.0
2012-11-13 15:30:00,30.92,31.0,30.79,30.84,477100.0,28.1593,28.2321,28.0409,28.0864,477100.0
2012-11-14 09:30:00,31.02,31.06,30.49,30.55,217500.0,28.2504,28.2868,27.7677,27.8223,217500.0
2012-11-14 10:00:00,30.54,30.74,30.36,30.37,238800.0,27.8132,27.9954,27.6493,27.6584,238800.0
2012-11-14 10:30:00,30.38,30.39,29.94,29.99,311100.0,27.6675,27.6766,27.2668,27.3123,311100.0
2012-11-14 11:00:00,29.99,30.23,29.9,30.2,266900.0,27.3123,27.5309,27.2304,27.5036,266900.0
2012-11-14 11:30:00,30.19,30.32,30.1,30.31,308500.0,27.4945,27.6129,27.4125,27.6037,308500.0
2012-11-14 12:00:00,30.31,30.4,30.26,30.39,155200.0,27.6037,27.6857,27.5582,27.6766,155200.0
2012-11-14 12:30:00,30.4,30.47,30.25,30.4,171700.0,27.6857,27.7495,27.5491,27.6857,171700.0
2012-11-14 13:00:00,30.39,30.46,30.24,30.3,135200.0,27.6766,27.7404,27.54,27.5946,135200.0
2012-11-14 13:30:00,30.3,30.4,30.26,30.37,116100.0,27.5946,27.6857,27.5582,27.6584,116100.0
2012-11-14 14:00:00,30.38,30.5,30.17,30.24,169300.0,27.6675,27.7768,27.4762,27.54,169300.0
2012-11-14 14:30:00,30.22,30.29,30.01,30.03,137600.0,27.5218,27.5855,27.3305,27.3487,137600.0
2012-11-14 15:00:00,30.04,30.05,29.75,29.83,420300.0,27.3579,27.367,27.0937,27.1666,420300.0
2012-11-14 15:30:00,29.83,29.88,29.64,29.77,574000.0,27.1666,27.2121,26.9936,27.112,574000.0
2012-11-15 09:30:00,29.69,30.06,28.97,29.05,479600.0,27.0391,27.3761,26.3834,26.4562,479600.0
2012-11-15 10:00:00,29.05,29.55,28.87,29.44,489400.0,26.4562,26.9116,26.2923,26.8114,489400.0
2012-11-15 10:30:00,29.42,29.58,29.13,29.16,319700.0,26.7932,26.9389,26.5291,26.5564,319700.0
2012-11-15 11:00:00,29.15,29.24,28.83,28.91,375000.0,26.5473,26.6293,26.2559,26.3287,375000.0
2012-11-15 11:30:00,28.9,28.97,28.63,28.65,351900.0,26.3196,26.3834,26.0737,26.092,351900.0
2012-11-15 12:00:00,28.65,28.84,28.5,28.83,430700.0,26.092,26.265,25.9554,26.2559,430700.0
2012-11-15 12:30:00,28.83,29.18,28.82,29.17,170200.0,26.2559,26.5746,26.2468,26.5655,170200.0
2012-11-15 13:00:00,29.17,29.99,29.11,29.95,331700.0,26.5655,27.3123,26.5109,27.2759,331700.0
2012-11-15 13:30:00,29.96,30.85,29.92,30.65,1196400.0,27.285,28.0955,27.2486,27.9134,1196400.0
2012-11-15 14:00:00,30.65,30.66,29.93,29.99,679300.0,27.9134,27.9225,27.2577,27.3123,679300.0
2012-11-15 14:30:00,29.97,29.99,29.61,29.62,448700.0,27.2941,27.3123,26.9662,26.9754,448700.0
2012-11-15 15:00:00,29.62,29.77,29.4,29.66,401100.0,26.9754,27.112,26.775,27.0118,401100.0
2012-11-15 15:30:00,29.65,29.93,29.5,29.72,610600.0,27.0027,27.2577,26.8661,27.0664,610600.0
2012-11-16 09:30:00,29.77,30.25,29.63,29.85,482900.0,27.112,27.5491,26.9845,27.1848,482900.0
2012-11-16 10:00:00,29.87,30.7,29.78,30.54,595500.0,27.203,27.9589,27.1211,27.8132,595500.0
2012-11-16 10:30:00,30.55,30.7,30.26,30.28,358800.0,27.8223,27.9589,27.5582,27.5764,358800.0
2012-11-16 11:00:00,30.28,30.48,30.25,30.3,218700.0,27.5764,27.7586,27.5491,27.5946,218700.0
2012-11-16 11:30:00,30.31,30.76,30.18,30.74,345300.0,27.6037,28.0136,27.4854,27.9954,345300.0
2012-11-16 12:00:00,30.75,31.02,30.72,30.92,329800.0,28.0045,28.2504,27.9771,28.1593,329800.0
2012-11-16 12:30:00,30.92,31.23,30.92,31.03,293900.0,28.1593,28.4416,28.1593,28.2595,293900.0
2012-11-16 13:00:00,31.0,31.01,30.87,30.9,248400.0,28.2321,28.2412,28.1137,28.1411,248400.0
2012-11-16 13:30:00,30.9,30.94,30.81,30.89,167300.0,28.1411,28.1775,28.0591,28.132,167300.0
2012-11-16 14:00:00,30.89,31.06,30.66,30.67,311100.0,28.132,28.2868,27.9225,27.9316,311100.0
2012-11-16 14:30:00,30.67,30.84,30.49,30.76,254700.0,27.9316,28.0864,27.7677,28.0136,254700.0
2012-11-16 15:00:00,30.77,30.92,30.73,30.85,185400.0,28.0227,28.1593,27.9862,28.0955,185400.0
2012-11-16 15:30:00,30.84,31.1,30.84,30.98,607200.0,28.0864,28.3232,28.0864,28.2139,607200.0
2012-11-19 09:30:00,31.35,32.37,31.35,32.34,694900.0,28.5509,29.4798,28.5509,29.4525,694900.0
2012-11-19 10:00:00,32.33,32.48,31.51,31.51,763600.0,29.4434,29.58,28.6966,28.6966,763600.0
2012-11-19 10:30:00,31.52,31.58,31.12,31.16,356500.0,28.7057,28.7604,28.3414,28.3779,356500.0
2012-11-19 11:00:00,31.16,31.67,31.11,31.57,431000.0,28.3779,28.8423,28.3323,28.7512,431000.0
2012-11-19 11:30:00,31.58,31.81,31.54,31.73,140300.0,28.7604,28.9698,28.7239,28.897,140300.0
2012-11-19 12:00:00,31.73,31.78,31.35,31.42,100400.0,28.897,28.9425,28.5509,28.6146,100400.0
2012-11-19 12:30:00,31.41,31.5,31.3,31.3,87900.0,28.6055,28.6875,28.5054,28.5054,87900.0
2012-11-19 13:00:00,31.3,31.3,31.06,31.2,171900.0,28.5054,28.5054,28.2868,28.4143,171900.0
2012-11-19 13:30:00,31.19,31.25,31.09,31.17,87900.0,28.4052,28.4598,28.3141,28.387,87900.0
2012-11-19 14:00:00,31.17,31.23,31.01,31.05,157400.0,28.387,28.4416,28.2412,28.2777,157400.0
2012-11-19 14:30:00,31.04,31.33,30.9,31.19,359500.0,28.2686,28.5327,28.1411,28.4052,359500.0
2012-11-19 15:00:00,31.19,31.26,31.12,31.21,152300.0,28.4052,28.4689,28.3414,28.4234,152300.0
2012-11-19 15:30:00,31.22,31.24,31.04,31.15,595100.0,28.4325,28.4507,28.2686,28.3687,595100.0
2012-11-20 09:30:00,31.3,31.95,31.25,31.54,689600.0,28.5054,29.0973,28.4598,28.7239,689600.0
2012-11-20 10:00:00,31.54,31.66,31.27,31.47,399400.0,28.7239,28.8332,28.478,28.6602,399400.0
2012-11-20 10:30:00,31.48,31.99,31.45,31.79,494500.0,28.6693,29.1337,28.642,28.9516,494500.0
2012-11-20 11:00:00,31.8,32.0,31.72,31.9,311000.0,28.9607,29.1429,28.8879,29.0518,311000.0
2012-11-20 11:30:00,31.9,32.15,31.81,32.06,252500.0,29.0518,29.2795,28.9698,29.1975,252500.0
2012-11-20 12:00:00,32.05,32.46,32.04,32.39,484900.0,29.1884,29.5618,29.1793,29.498,484900.0
2012-11-20 12:30:00,32.37,32.37,32.0,32.14,186500.0,29.4798,29.4798,29.1429,29.2704,186500.0
2012-11-20 13:00:00,32.13,32.13,31.67,31.72,158800.0,29.2612,29.2612,28.8423,28.8879,158800.0
2012-11-20 13:30:00,31.68,31.89,31.68,31.86,146700.0,28.8514,29.0427,28.8514,29.0154,146700.0
2012-11-20 14:00:00,31.86,32.07,31.8,32.0,222200.0,29.0154,29.2066,28.9607,29.1429,222200.0
2012-11-20 14:30:00,32.01,32.01,31.85,31.98,165300.0,29.152,29.152,29.0062,29.1246,165300.0
2012-11-20 15:00:00,31.98,32.09,31.93,31.99,145900.0,29.1246,29.2248,29.0791,29.1337,145900.0
2012-11-20 15:30:00,31.99,32.09,31.98,32.05,343700.0,29.1337,29.2248,29.1246,29.1884,343700.0
2012-11-21 09:30:00,32.11,32.69,31.81,32.31,302100.0,29.243,29.7712,28.9698,29.4252,302100.0
2012-11-21 10:00:00,32.3,32.38,32.05,32.2,219800.0,29.4161,29.4889,29.1884,29.325,219800.0
2012-11-21 10:30:00,32.19,32.48,32.17,32.33,261600.0,29.3159,29.58,29.2977,29.4434,261600.0
2012-11-21 11:00:00,32.32,32.47,32.28,32.31,177000.0,29.4343,29.5709,29.3979,29.4252,177000.0
2012-11-21 11:30:00,32.31,32.36,32.01,32.02,165400.0,29.4252,29.4707,29.152,29.1611,165400.0
2012-11-21 12:00:00,32.03,32.22,31.98,32.22,206600.0,29.1702,29.3432,29.1246,29.3432,206600.0
2012-11-21 12:30:00,32.22,32.22,31.86,31.9,118100.0,29.3432,29.3432,29.0154,29.0518,118100.0
2012-11-21 13:00:00,31.91,32.09,31.91,32.03,101900.0,29.0609,29.2248,29.0609,29.1702,101900.0
2012-11-21 13:30:00,32.04,32.21,32.03,32.04,97600.0,29.1793,29.3341,29.1702,29.1793,97600.0
2012-11-21 14:00:00,32.04,32.19,32.04,32.13,102800.0,29.1793,29.3159,29.1793,29.2612,102800.0
2012-11-21 14:30:00,32.14,32.23,32.12,32.13,83600.0,29.2704,29.3523,29.2521,29.2612,83600.0
2012-11-21 15:00:00,32.13,32.2,32.09,32.15,89600.0,29.2612,29.325,29.2248,29.2795,89600.0
2012-11-21 15:30:00,32.14,32.2,32.12,32.18,170900.0,29.2704,29.325,29.2521,29.3068,170900.0
2012-11-23 09:30:00,32.34,32.66,31.79,32.0,227800.0,29.4525,29.7439,28.9516,29.1429,227800.0
2012-11-23 10:00:00,32.0,32.22,31.86,32.13,131900.0,29.1429,29.3432,29.0154,29.2612,131900.0
2012-11-23 10:30:00,32.12,32.25,32.07,32.23,108300.0,29.2521,29.3705,29.2066,29.3523,108300.0
2012-11-23 11:00:00,32.21,32.45,32.19,32.32,111200.0,29.3341,29.5527,29.3159,29.4343,111200.0
2012-11-23 11:30:00,32.34,32.44,32.19,32.23,91700.0,29.4525,29.5436,29.3159,29.3523,91700.0
2012-11-23 12:00:00,32.22,32.41,32.22,32.32,124000.0,29.3432,29.5162,29.3432,29.4343,124000.0
2012-11-23 12:30:00,32.32,32.48,32.23,32.47,245100.0,29.4343,29.58,29.3523,29.5709,245100.0
2012-11-26 09:30:00,32.32,32.5,32.02,32.41,243900.0,29.4343,29.5982,29.1611,29.5162,243900.0
2012-11-26 10:00:00,32.42,32.44,32.03,32.09,147800.0,29.5254,29.5436,29.1702,29.2248,147800.0
2012-11-26 10:30:00,32.08,32.2,32.03,32.11,132800.0,29.2157,29.325,29.1702,29.243,132800.0
2012-11-26 11:00:00,32.1,32.15,31.82,31.95,224600.0,29.2339,29.2795,28.9789,29.0973,224600.0
2012-11-26 11:30:00,31.93,32.23,31.93,32.17,126700.0,29.0791,29.3523,29.0791,29.2977,126700.0
2012-11-26 12:00:00,32.17,32.44,32.12,32.37,101700.0,29.2977,29.5436,29.2521,29.4798,101700.0
2012-11-26 12:30:00,32.37,32.54,32.28,32.38,139700.0,29.4798,29.6346,29.3979,29.4889,139700.0
2012-11-26 13:00:00,32.38,32.47,32.3,32.35,82400.0,29.4889,29.5709,29.4161,29.4616,82400.0
2012-11-26 13:30:00,32.35,32.55,32.35,32.36,130800.0,29.4616,29.6437,29.4616,29.4707,130800.0
2012-11-26 14:00:00,32.37,32.5,32.31,32.38,70200.0,29.4798,29.5982,29.4252,29.4889,70200.0
2012-11-26 14:30:00,32.37,32.53,32.37,32.37,126100.0,29.4798,29.6255,29.4798,29.4798,126100.0
2012-11-26 15:00:00,32.37,32.41,32.23,32.25,264900.0,29.4798,29.5162,29.3523,29.3705,264900.0
2012-11-26 15:30:00,32.25,32.28,32.16,32.24,645500.0,29.3705,29.3979,29.2886,29.3614,645500.0
2012-11-27 09:30:00,32.31,32.81,32.05,32.81,341000.0,29.4252,29.8805,29.1884,29.8805,341000.0
2012-11-27 10:00:00,32.81,32.85,32.35,32.5,455600.0,29.8805,29.917,29.4616,29.5982,455600.0
2012-11-27 10:30:00,32.5,32.62,32.24,32.26,262400.0,29.5982,29.7075,29.3614,29.3796,262400.0
2012-11-27 11:00:00,32.26,32.43,32.13,32.23,161700.0,29.3796,29.5345,29.2612,29.3523,161700.0
2012-11-27 11:30:00,32.22,32.48,32.22,32.39,132000.0,29.3432,29.58,29.3432,29.498,132000.0
2012-11-27 12:00:00,32.39,32.62,32.39,32.54,124700.0,29.498,29.7075,29.498,29.6346,124700.0
2012-11-27 12:30:00,32.55,32.62,32.49,32.6,84200.0,29.6437,29.7075,29.5891,29.6893,84200.0
2012-11-27 13:00:00,32.59,32.75,32.49,32.67,123000.0,29.6802,29.8259,29.5891,29.753,123000.0
2012-11-27 13:30:00,32.67,32.7,32.47,32.51,80300.0,29.753,29.7804,29.5709,29.6073,80300.0
2012-11-27 14:00:00,32.51,32.6,32.35,32.42,136800.0,29.6073,29.6893,29.4616,29.5254,136800.0
2012-11-27 14:30:00,32.42,32.48,32.13,32.31,181500.0,29.5254,29.58,29.2612,29.4252,181500.0
2012-11-27 15:00:00,32.3,32.36,32.22,32.32,166200.0,29.4161,29.4707,29.3432,29.4343,166200.0
2012-11-27 15:30:00,32.31,32.32,32.07,32.1,496500.0,29.4252,29.4343,29.2066,29.2339,496500.0
2012-11-28 09:30:00,32.11,32.3,31.81,31.9,243400.0,29.243,29.4161,28.9698,29.0518,243400.0
2012-11-28 10:00:00,31.95,32.04,31.23,31.62,671300.0,29.0973,29.1793,28.4416,28.7968,671300.0
2012-11-28 10:30:00,31.63,31.98,31.63,31.95,286600.0,28.8059,29.1246,28.8059,29.0973,286600.0
2012-11-28 11:00:00,31.94,32.34,31.93,32.32,287000.0,29.0882,29.4525,29.0791,29.4343,287000.0
2012-11-28 11:30:00,32.33,32.33,31.8,31.8,218200.0,29.4434,29.4434,28.9607,28.9607,218200.0
2012-11-28 12:00:00,31.79,31.95,31.71,31.81,150900.0,28.9516,29.0973,28.8787,28.9698,150900.0
2012-11-28 12:30:00,31.8,32.0,31.8,31.96,94800.0,28.9607,29.1429,28.9607,29.1064,94800.0
2012-11-28 13:00:00,31.95,32.07,31.88,32.04,137100.0,29.0973,29.2066,29.0336,29.1793,137100.0
2012-11-28 13:30:00,32.04,32.14,32.01,32.1,52700.0,29.1793,29.2704,29.152,29.2339,52700.0
2012-11-28 14:00:00,32.09,32.16,32.02,32.05,71100.0,29.2248,29.2886,29.1611,29.1884,71100.0
2012-11-28 14:30:00,32.05,32.11,31.88,31.9,115900.0,29.1884,29.243,29.0336,29.0518,115900.0
2012-11-28 15:00:00,31.89,31.96,31.85,31.92,251100.0,29.0427,29.1064,29.0062,29.07,251100.0
2012-11-28 15:30:00,31.92,32.01,31.91,31.97,354900.0,29.07,29.152,29.0609,29.1155,354900.0
2012-11-29 09:30:00,32.23,32.5,32.08,32.42,246400.0,29.3523,29.5982,29.2157,29.5254,246400.0
2012-11-29 10:00:00,32.34,32.73,32.08,32.26,553900.0,29.4525,29.8077,29.2157,29.3796,553900.0
2012-11-29 10:30:00,32.26,32.34,32.12,32.2,149600.0,29.3796,29.4525,29.2521,29.325,149600.0
2012-11-29 11:00:00,32.21,32.27,32.06,32.16,139000.0,29.3341,29.3887,29.1975,29.2886,139000.0
2012-11-29 11:30:00,32.17,32.17,31.71,31.94,322700.0,29.2977,29.2977,28.8787,29.0882,322700.0
2012-11-29 12:00:00,31.94,32.15,31.85,32.12,153700.0,29.0882,29.2795,29.0062,29.2521,153700.0
2012-11-29 12:30:00,32.15,32.18,32.04,32.08,49200.0,29.2795,29.3068,29.1793,29.2157,49200.0
2012-11-29 13:00:00,32.08,32.14,31.92,32.07,53600.0,29.2157,29.2704,29.07,29.2066,53600.0
2012-11-29 13:30:00,32.08,32.12,31.99,32.07,62600.0,29.2157,29.2521,29.1337,29.2066,62600.0
2012-11-29 14:00:00,32.07,32.17,31.99,32.01,88000.0,29.2066,29.2977,29.1337,29.152,88000.0
2012-11-29 14:30:00,32.03,32.1,31.98,32.06,82300.0,29.1702,29.2339,29.1246,29.1975,82300.0
2012-11-29 15:00:00,32.06,32.1,31.82,31.93,212700.0,29.1975,29.2339,28.9789,29.0791,212700.0
2012-11-29 15:30:00,31.93,32.09,31.91,32.05,280800.0,29.0791,29.2248,29.0609,29.1884,280800.0
2012-11-30 09:30:00,32.05,32.06,31.59,31.8,273300.0,29.1884,29.1975,28.7695,28.9607,273300.0
2012-11-30 10:00:00,31.77,31.77,31.43,31.71,204800.0,28.9334,28.9334,28.6237,28.8787,204800.0
2012-11-30 10:30:00,31.7,31.88,31.66,31.7,174000.0,28.8696,29.0336,28.8332,28.8696,174000.0
2012-11-30 11:00:00,31.7,31.79,31.66,31.73,85300.0,28.8696,28.9516,28.8332,28.897,85300.0
2012-11-30 11:30:00,31.72,31.8,31.66,31.73,63800.0,28.8879,28.9607,28.8332,28.897,63800.0
2012-11-30 12:00:00,31.74,31.75,31.61,31.64,46000.0,28.9061,28.9152,28.7877,28.815,46000.0
2012-11-30 12:30:00,31.64,31.71,31.53,31.55,128100.0,28.815,28.8787,28.7148,28.733,128100.0
2012-11-30 13:00:00,31.55,31.58,31.41,31.53,126900.0,28.733,28.7604,28.6055,28.7148,126900.0
2012-11-30 13:30:00,31.53,31.64,31.47,31.64,146100.0,28.7148,28.815,28.6602,28.815,146100.0
2012-11-30 14:00:00,31.64,31.82,31.61,31.65,307800.0,28.815,28.9789,28.7877,28.8241,307800.0
2012-11-30 14:30:00,31.65,31.69,31.57,31.61,125700.0,28.8241,28.8605,28.7512,28.7877,125700.0
2012-11-30 15:00:00,31.6,31.7,31.58,31.67,219700.0,28.7786,28.8696,28.7604,28.8423,219700.0
2012-11-30 15:30:00,31.67,31.87,31.63,31.82,579600.0,28.8423,29.0245,28.8059,28.9789,579600.0
2012-12-03 09:30:00,31.86,32.3,31.81,31.81,339700.0,29.0154,29.4161,28.9698,28.9698,339700.0
2012-12-03 10:00:00,31.8,32.18,31.75,32.13,307200.0,28.9607,29.3068,28.9152,29.2612,307200.0
2012-12-03 10:30:00,32.13,32.39,32.09,32.25,230700.0,29.2612,29.498,29.2248,29.3705,230700.0
2012-12-03 11:00:00,32.24,32.29,32.11,32.15,289800.0,29.3614,29.407,29.243,29.2795,289800.0
2012-12-03 11:30:00,32.15,32.37,32.11,32.36,267900.0,29.2795,29.4798,29.243,29.4707,267900.0
2012-12-03 12:00:00,32.35,32.51,32.21,32.46,240800.0,29.4616,29.6073,29.3341,29.5618,240800.0
2012-12-03 12:30:00,32.45,32.56,32.42,32.49,280500.0,29.5527,29.6529,29.5254,29.5891,280500.0
2012-12-03 13:00:00,32.49,32.52,32.41,32.43,188700.0,29.5891,29.6164,29.5162,29.5345,188700.0
2012-12-03 13:30:00,32.43,32.46,32.22,32.28,324800.0,29.5345,29.5618,29.3432,29.3979,324800.0
2012-12-03 14:00:00,32.27,32.37,32.27,32.29,281200.0,29.3887,29.4798,29.3887,29.407,281200.0
2012-12-03 14:30:00,32.29,32.31,32.21,32.27,234800.0,29.407,29.4252,29.3341,29.3887,234800.0
2012-12-03 15:00:00,32.26,32.35,32.15,32.24,397900.0,29.3796,29.4616,29.2795,29.3614,397900.0
2012-12-03 15:30:00,32.25,32.43,32.22,32.43,910700.0,29.3705,29.5345,29.3432,29.5345,910700.0
2012-12-04 09:30:00,33.72,34.0,32.95,32.99,2693800.0,30.7093,30.9643,30.008,30.0445,2693800.0
2012-12-04 10:00:00,32.99,33.08,32.45,32.53,1908700.0,30.0445,30.1264,29.5527,29.6255,1908700.0
2012-12-04 10:30:00,32.53,32.91,32.26,32.53,1477400.0,29.6255,29.9716,29.3796,29.6255,1477400.0
2012-12-04 11:00:00,32.51,32.64,32.25,32.49,625300.0,29.6073,29.7257,29.3705,29.5891,625300.0
2012-12-04 11:30:00,32.5,32.72,32.37,32.56,400900.0,29.5982,29.7986,29.4798,29.6529,400900.0
2012-12-04 12:00:00,32.56,32.59,32.35,32.43,410800.0,29.6529,29.6802,29.4616,29.5345,410800.0
2012-12-04 12:30:00,32.44,32.67,32.43,32.54,326300.0,29.5436,29.753,29.5345,29.6346,326300.0
2012-12-04 13:00:00,32.53,32.75,32.38,32.7,280800.0,29.6255,29.8259,29.4889,29.7804,280800.0
2012-12-04 13:30:00,32.7,33.1,32.68,32.99,600100.0,29.7804,30.1446,29.7621,30.0445,600100.0
2012-12-04 14:00:00,33.01,33.05,32.8,32.84,275500.0,30.0627,30.0991,29.8714,29.9078,275500.0
2012-12-04 14:30:00,32.85,32.99,32.76,32.86,483500.0,29.917,30.0445,29.835,29.9261,483500.0
2012-12-04 15:00:00,32.87,32.91,32.52,32.54,703100.0,29.9352,29.9716,29.6164,29.6346,703100.0
2012-12-04 15:30:00,32.55,32.66,31.8,31.85,1797300.0,29.6437,29.7439,28.9607,29.0062,1797300.0
2012-12-05 09:30:00,31.91,32.0,30.91,31.06,951400.0,29.0609,29.1429,28.1502,28.2868,951400.0
2012-12-05 10:00:00,31.07,31.44,31.05,31.11,538600.0,28.2959,28.6329,28.2777,28.3323,538600.0
2012-12-05 10:30:00,31.11,31.19,30.63,30.7,438300.0,28.3323,28.4052,27.8952,27.9589,438300.0
2012-12-05 11:00:00,30.69,31.01,30.6,30.91,301900.0,27.9498,28.2412,27.8679,28.1502,301900.0
2012-12-05 11:30:00,30.9,31.06,30.86,31.01,153700.0,28.1411,28.2868,28.1046,28.2412,153700.0
2012-12-05 12:00:00,31.02,31.14,30.91,30.93,193500.0,28.2504,28.3596,28.1502,28.1684,193500.0
2012-12-05 12:30:00,30.92,31.06,30.81,30.86,195400.0,28.1593,28.2868,28.0591,28.1046,195400.0
2012-12-05 13:00:00,30.87,31.06,30.71,31.06,339400.0,28.1137,28.2868,27.968,28.2868,339400.0
2012-12-05 13:30:00,31.06,31.3,31.03,31.05,302200.0,28.2868,28.5054,28.2595,28.2777,302200.0
2012-12-05 14:00:00,31.04,31.15,31.03,31.08,190300.0,28.2686,28.3687,28.2595,28.305,190300.0
2012-12-05 14:30:00,31.07,31.18,30.8,30.8,240400.0,28.2959,28.3961,28.05,28.05,240400.0
2012-12-05 15:00:00,30.8,30.97,30.7,30.71,377100.0,28.05,28.2048,27.9589,27.968,377100.0
2012-12-05 15:30:00,30.71,30.83,30.55,30.61,980500.0,27.968,28.0773,27.8223,27.877,980500.0
2012-12-06 09:30:00,30.55,30.95,30.22,30.53,535600.0,27.8223,28.1866,27.5218,27.8041,535600.0
2012-12-06 10:00:00,30.52,30.59,30.26,30.51,352000.0,27.795,27.8587,27.5582,27.7859,352000.0
2012-12-06 10:30:00,30.5,30.81,30.43,30.76,263800.0,27.7768,28.0591,27.713,28.0136,263800.0
2012-12-06 11:00:00,30.77,31.27,30.77,31.14,396600.0,28.0227,28.478,28.0227,28.3596,396600.0
2012-12-06 11:30:00,31.14,31.26,31.0,31.16,299600.0,28.3596,28.4689,28.2321,28.3779,299600.0
2012-12-06 12:00:00,31.16,31.2,30.72,30.73,287900.0,28.3779,28.4143,27.9771,27.9862,287900.0
2012-12-06 12:30:00,30.74,30.82,30.72,30.79,82400.0,27.9954,28.0682,27.9771,28.0409,82400.0
2012-12-06 13:00:00,30.78,30.83,30.63,30.63,98500.0,28.0318,28.0773,27.8952,27.8952,98500.0
2012-12-06 13:30:00,30.63,30.73,30.58,30.67,133500.0,27.8952,27.9862,27.8496,27.9316,133500.0
2012-12-06 14:00:00,30.68,30.68,30.58,30.59,107800.0,27.9407,27.9407,27.8496,27.8587,107800.0
2012-12-06 14:30:00,30.59,30.61,30.42,30.51,201600.0,27.8587,27.877,27.7039,27.7859,201600.0
2012-12-06 15:00:00,30.52,30.63,30.5,30.58,159200.0,27.795,27.8952,27.7768,27.8496,159200.0
2012-12-06 15:30:00,30.57,30.67,30.51,30.67,401300.0,27.8405,27.9316,27.7859,27.9316,401300.0
2012-12-07 09:30:00,30.83,31.2,30.7,30.97,401200.0,28.0773,28.4143,27.9589,28.2048,401200.0
2012-12-07 10:00:00,30.98,31.36,30.95,31.01,628700.0,28.2139,28.56,28.1866,28.2412,628700.0
2012-12-07 10:30:00,31.01,31.1,30.77,30.88,362900.0,28.2412,28.3232,28.0227,28.1229,362900.0
2012-12-07 11:00:00,30.87,30.92,30.62,30.67,314200.0,28.1137,28.1593,27.8861,27.9316,314200.0
2012-12-07 11:30:00,30.66,30.77,30.27,30.32,289700.0,27.9225,28.0227,27.5673,27.6129,289700.0
2012-12-07 12:00:00,30.33,30.52,30.31,30.37,142700.0,27.622,27.795,27.6037,27.6584,142700.0
2012-12-07 12:30:00,30.36,30.73,30.33,30.73,115900.0,27.6493,27.9862,27.622,27.9862,115900.0
2012-12-07 13:00:00,30.73,31.0,30.71,30.96,220200.0,27.9862,28.2321,27.968,28.1957,220200.0
2012-12-07 13:30:00,30.96,30.96,30.81,30.91,139000.0,28.1957,28.1957,28.0591,28.1502,139000.0
2012-12-07 14:00:00,30.9,31.0,30.83,30.96,247100.0,28.1411,28.2321,28.0773,28.1957,247100.0
2012-12-07 14:30:00,30.95,30.96,30.86,30.9,97200.0,28.1866,28.1957,28.1046,28.1411,97200.0
2012-12-07 15:00:00,30.89,30.96,30.83,30.88,105400.0,28.132,28.1957,28.0773,28.1229,105400.0
2012-12-07 15:30:00,30.89,30.9,30.75,30.77,434700.0,28.132,28.1411,28.0045,28.0227,434700.0
2012-12-10 09:30:00,30.73,30.8,30.51,30.57,155600.0,27.9862,28.05,27.7859,27.8405,155600.0
2012-12-10 10:00:00,30.57,30.58,30.33,30.51,270500.0,27.8405,27.8496,27.622,27.7859,270500.0
2012-12-10 10:30:00,30.51,30.79,30.51,30.79,226100.0,27.7859,28.0409,27.7859,28.0409,226100.0
2012-12-10 11:00:00,30.78,30.83,30.35,30.35,314100.0,28.0318,28.0773,27.6402,27.6402,314100.0
2012-12-10 11:30:00,30.35,30.36,30.2,30.29,209900.0,27.6402,27.6493,27.5036,27.5855,209900.0
2012-12-10 12:00:00,30.28,30.33,30.2,30.3,136700.0,27.5764,27.622,27.5036,27.5946,136700.0
2012-12-10 12:30:00,30.29,30.33,30.24,30.32,119900.0,27.5855,27.622,27.54,27.6129,119900.0
2012-12-10 13:00:00,30.32,30.38,30.26,30.32,118100.0,27.6129,27.6675,27.5582,27.6129,118100.0
2012-12-10 13:30:00,30.31,30.31,30.22,30.28,213900.0,27.6037,27.6037,27.5218,27.5764,213900.0
2012-12-10 14:00:00,30.28,30.43,30.28,30.4,165600.0,27.5764,27.713,27.5764,27.6857,165600.0
2012-12-10 14:30:00,30.41,30.44,30.29,30.35,143300.0,27.6948,27.7221,27.5855,27.6402,143300.0
2012-12-10 15:00:00,30.36,30.42,30.29,30.39,188400.0,27.6493,27.7039,27.5855,27.6766,188400.0
2012-12-10 15:30:00,30.39,30.45,30.31,30.34,495700.0,27.6766,27.7312,27.6037,27.6311,495700.0
2012-12-11 09:30:00,30.56,30.79,30.46,30.73,387300.0,27.8314,28.0409,27.7404,27.9862,387300.0
2012-12-11 10:00:00,30.71,30.75,30.26,30.37,470600.0,27.968,28.0045,27.5582,27.6584,470600.0
2012-12-11 10:30:00,30.35,30.54,30.33,30.48,171900.0,27.6402,27.8132,27.622,27.7586,171900.0
2012-12-11 11:00:00,30.47,30.49,30.17,30.31,344000.0,27.7495,27.7677,27.4762,27.6037,344000.0
2012-12-11 11:30:00,30.33,30.62,30.3,30.58,191800.0,27.622,27.8861,27.5946,27.8496,191800.0
2012-12-11 12:00:00,30.59,30.59,30.43,30.45,160900.0,27.8587,27.8587,27.713,27.7312,160900.0
2012-12-11 12:30:00,30.45,30.47,30.34,30.4,117400.0,27.7312,27.7495,27.6311,27.6857,117400.0
2012-12-11 13:00:00,30.41,30.55,30.34,30.53,107400.0,27.6948,27.8223,27.6311,27.8041,107400.0
2012-12-11 13:30:00,30.53,30.75,30.52,30.64,167600.0,27.8041,28.0045,27.795,27.9043,167600.0
2012-12-11 14:00:00,30.64,30.68,30.58,30.59,91500.0,27.9043,27.9407,27.8496,27.8587,91500.0
2012-12-11 14:30:00,30.58,30.6,30.3,30.32,350000.0,27.8496,27.8679,27.5946,27.6129,350000.0
2012-12-11 15:00:00,30.33,30.37,30.22,30.34,346500.0,27.622,27.6584,27.5218,27.6311,346500.0
2012-12-11 15:30:00,30.34,30.37,30.28,30.35,411300.0,27.6311,27.6584,27.5764,27.6402,411300.0
2012-12-12 09:30:00,30.53,30.92,30.3,30.91,668000.0,27.8041,28.1593,27.5946,28.1502,668000.0
2012-12-12 10:00:00,30.91,31.34,30.72,31.32,698100.0,28.1502,28.5418,27.9771,28.5236,698100.0
2012-12-12 10:30:00,31.32,31.58,31.27,31.45,506500.0,28.5236,28.7604,28.478,28.642,506500.0
2012-12-12 11:00:00,31.45,31.5,31.33,31.45,270400.0,28.642,28.6875,28.5327,28.642,270400.0
2012-12-12 11:30:00,31.45,31.69,31.39,31.46,282900.0,28.642,28.8605,28.5873,28.6511,282900.0
2012-12-12 12:00:00,31.46,31.55,31.42,31.46,193100.0,28.6511,28.733,28.6146,28.6511,193100.0
2012-12-12 12:30:00,31.47,31.74,31.39,31.67,386100.0,28.6602,28.9061,28.5873,28.8423,386100.0
2012-12-12 13:00:00,31.69,31.82,31.64,31.8,336300.0,28.8605,28.9789,28.815,28.9607,336300.0
2012-12-12 13:30:00,31.79,31.84,31.78,31.79,259300.0,28.9516,28.9971,28.9425,28.9516,259300.0
2012-12-12 14:00:00,31.79,31.81,31.69,31.72,201700.0,28.9516,28.9698,28.8605,28.8879,201700.0
2012-12-12 14:30:00,31.72,31.73,31.59,31.62,163400.0,28.8879,28.897,28.7695,28.7968,163400.0
2012-12-12 15:00:00,31.62,31.63,31.37,31.38,337600.0,28.7968,28.8059,28.5691,28.5782,337600.0
2012-12-12 15:30:00,31.38,31.55,31.36,31.55,737000.0,28.5782,28.733,28.56,28.733,737000.0
2012-12-13 09:30:00,31.5,31.87,31.33,31.61,362900.0,28.6875,29.0245,28.5327,28.7877,362900.0
2012-12-13 10:00:00,31.6,31.84,31.59,31.75,176700.0,28.7786,28.9971,28.7695,28.9152,176700.0
2012-12-13 10:30:00,31.73,31.8,31.5,31.63,186400.0,28.897,28.9607,28.6875,28.8059,186400.0
2012-12-13 11:00:00,31.63,31.63,31.46,31.56,291000.0,28.8059,28.8059,28.6511,28.7421,291000.0
2012-12-13 11:30:00,31.54,31.61,31.39,31.47,122200.0,28.7239,28.7877,28.5873,28.6602,122200.0
2012-12-13 12:00:00,31.48,31.48,31.17,31.18,186700.0,28.6693,28.6693,28.387,28.3961,186700.0
2012-12-13 12:30:00,31.17,31.25,31.03,31.06,245800.0,28.387,28.4598,28.2595,28.2868,245800.0
2012-12-13 13:00:00,31.07,31.07,30.87,31.04,199200.0,28.2959,28.2959,28.1137,28.2686,199200.0
2012-12-13 13:30:00,31.03,31.16,31.01,31.14,99400.0,28.2595,28.3779,28.2412,28.3596,99400.0
2012-12-13 14:00:00,31.16,31.16,30.94,31.06,125000.0,28.3779,28.3779,28.1775,28.2868,125000.0
2012-12-13 14:30:00,31.04,31.08,30.89,31.02,161400.0,28.2686,28.305,28.132,28.2504,161400.0
2012-12-13 15:00:00,31.02,31.05,30.93,31.0,108800.0,28.2504,28.2777,28.1684,28.2321,108800.0
2012-12-13 15:30:00,31.01,31.13,30.97,30.99,365400.0,28.2412,28.3505,28.2048,28.223,365400.0
2012-12-14 09:30:00,31.0,31.0,30.75,30.83,115000.0,28.2321,28.2321,28.0045,28.0773,115000.0
2012-12-14 10:00:00,30.83,30.98,30.78,30.81,161800.0,28.0773,28.2139,28.0318,28.0591,161800.0
2012-12-14 10:30:00,30.82,30.89,30.74,30.75,152800.0,28.0682,28.132,27.9954,28.0045,152800.0
2012-12-14 11:00:00,30.76,30.83,30.58,30.66,209900.0,28.0136,28.0773,27.8496,27.9225,209900.0
2012-12-14 11:30:00,30.66,30.81,30.61,30.79,45500.0,27.9225,28.0591,27.877,28.0409,45500.0
2012-12-14 12:00:00,30.79,30.84,30.74,30.79,44900.0,28.0409,28.0864,27.9954,28.0409,44900.0
2012-12-14 12:30:00,30.8,30.9,30.76,30.86,71400.0,28.05,28.1411,28.0136,28.1046,71400.0
2012-12-14 13:00:00,30.85,30.91,30.83,30.88,51500.0,28.0955,28.1502,28.0773,28.1229,51500.0
2012-12-14 13:30:00,30.88,30.97,30.82,30.97,48300.0,28.1229,28.2048,28.0682,28.2048,48300.0
2012-12-14 14:00:00,30.96,31.06,30.94,30.97,87100.0,28.1957,28.2868,28.1775,28.2048,87100.0
2012-12-14 14:30:00,30.96,30.98,30.86,30.9,44200.0,28.1957,28.2139,28.1046,28.1411,44200.0
2012-12-14 15:00:00,30.9,30.96,30.82,30.87,106100.0,28.1411,28.1957,28.0682,28.1137,106100.0
2012-12-14 15:30:00,30.85,30.9,30.79,30.84,266400.0,28.0955,28.1411,28.0409,28.0864,266400.0
2012-12-17 09:30:00,31.01,31.51,31.0,31.36,282400.0,28.2412,28.6966,28.2321,28.56,282400.0
2012-12-17 10:00:00,31.36,31.78,31.34,31.57,560700.0,28.56,28.9425,28.5418,28.7512,560700.0
2012-12-17 10:30:00,31.58,31.8,31.56,31.77,185900.0,28.7604,28.9607,28.7421,28.9334,185900.0
2012-12-17 11:00:00,31.77,32.22,31.74,32.04,390600.0,28.9334,29.3432,28.9061,29.1793,390600.0
2012-12-17 11:30:00,32.03,32.21,32.03,32.13,205900.0,29.1702,29.3341,29.1702,29.2612,205900.0
2012-12-17 12:00:00,32.12,32.23,32.04,32.19,121000.0,29.2521,29.3523,29.1793,29.3159,121000.0
2012-12-17 12:30:00,32.19,32.28,32.17,32.21,104700.0,29.3159,29.3979,29.2977,29.3341,104700.0
2012-12-17 13:00:00,32.23,32.42,32.23,32.34,216700.0,29.3523,29.5254,29.3523,29.4525,216700.0
2012-12-17 13:30:00,32.33,32.33,32.16,32.2,184800.0,29.4434,29.4434,29.2886,29.325,184800.0
2012-12-17 14:00:00,32.2,32.26,31.98,32.01,251900.0,29.325,29.3796,29.1246,29.152,251900.0
2012-12-17 14:30:00,32.0,32.03,31.97,32.0,262800.0,29.1429,29.1702,29.1155,29.1429,262800.0
2012-12-17 15:00:00,32.0,32.02,31.94,31.96,271000.0,29.1429,29.1611,29.0882,29.1064,271000.0
2012-12-17 15:30:00,31.96,32.26,31.96,32.23,529000.0,29.1064,29.3796,29.1064,29.3523,529000.0
2012-12-18 09:30:00,32.31,33.28,32.29,32.58,955100.0,29.4252,30.3086,29.407,29.6711,955100.0
2012-12-18 10:00:00,32.55,32.98,32.55,32.85,587700.0,29.6437,30.0353,29.6437,29.917,587700.0
2012-12-18 10:30:00,32.85,32.89,32.64,32.73,399900.0,29.917,29.9534,29.7257,29.8077,399900.0
2012-12-18 11:00:00,32.73,32.76,32.62,32.68,538800.0,29.8077,29.835,29.7075,29.7621,538800.0
2012-12-18 11:30:00,32.69,32.71,32.53,32.57,301500.0,29.7712,29.7895,29.6255,29.662,301500.0
2012-12-18 12:00:00,32.57,32.66,32.53,32.54,169600.0,29.662,29.7439,29.6255,29.6346,169600.0
2012-12-18 12:30:00,32.53,32.69,32.52,32.64,242300.0,29.6255,29.7712,29.6164,29.7257,242300.0
2012-12-18 13:00:00,32.65,32.66,32.54,32.57,150600.0,29.7348,29.7439,29.6346,29.662,150600.0
2012-12-18 13:30:00,32.57,32.62,32.57,32.6,136300.0,29.662,29.7075,29.662,29.6893,136300.0
2012-12-18 14:00:00,32.59,32.61,32.54,32.56,235800.0,29.6802,29.6984,29.6346,29.6529,235800.0
2012-12-18 14:30:00,32.55,32.56,32.47,32.5,193300.0,29.6437,29.6529,29.5709,29.5982,193300.0
2012-12-18 15:00:00,32.5,32.58,32.48,32.5,272300.0,29.5982,29.6711,29.58,29.5982,272300.0
2012-12-18 15:30:00,32.5,32.56,32.41,32.5,1071900.0,29.5982,29.6529,29.5162,29.5982,1071900.0
2012-12-19 09:30:00,32.52,32.73,31.89,32.0,612700.0,29.6164,29.8077,29.0427,29.1429,612700.0
2012-12-19 10:00:00,32.02,32.19,31.84,32.1,295000.0,29.1611,29.3159,28.9971,29.2339,295000.0
2012-12-19 10:30:00,32.11,32.18,32.04,32.1,238700.0,29.243,29.3068,29.1793,29.2339,238700.0
2012-12-19 11:00:00,32.11,32.37,32.1,32.23,264900.0,29.243,29.4798,29.2339,29.3523,264900.0
2012-12-19 11:30:00,32.23,32.36,32.22,32.35,126200.0,29.3523,29.4707,29.3432,29.4616,126200.0
2012-12-19 12:00:00,32.35,32.45,32.18,32.28,264900.0,29.4616,29.5527,29.3068,29.3979,264900.0
2012-12-19 12:30:00,32.28,32.39,32.21,32.26,251700.0,29.3979,29.498,29.3341,29.3796,251700.0
2012-12-19 13:00:00,32.25,32.31,32.19,32.2,138900.0,29.3705,29.4252,29.3159,29.325,138900.0
2012-12-19 13:30:00,32.19,32.27,32.14,32.25,112900.0,29.3159,29.3887,29.2704,29.3705,112900.0
2012-12-19 14:00:00,32.24,32.26,32.15,32.2,133700.0,29.3614,29.3796,29.2795,29.325,133700.0
2012-12-19 14:30:00,32.21,32.25,32.01,32.03,153800.0,29.3341,29.3705,29.152,29.1702,153800.0
2012-12-19 15:00:00,32.03,32.21,32.02,32.19,176600.0,29.1702,29.3341,29.1611,29.3159,176600.0
2012-12-19 15:30:00,32.2,32.25,32.05,32.08,402700.0,29.325,29.3705,29.1884,29.2157,402700.0
2012-12-20 09:30:00,31.83,32.4,31.57,32.39,475400.0,28.988,29.5071,28.7512,29.498,475400.0
2012-12-20 10:00:00,32.4,32.47,32.12,32.16,733800.0,29.5071,29.5709,29.2521,29.2886,733800.0
2012-12-20 10:30:00,32.16,32.36,32.14,32.26,328400.0,29.2886,29.4707,29.2704,29.3796,328400.0
2012-12-20 11:00:00,32.26,32.36,32.2,32.27,253200.0,29.3796,29.4707,29.325,29.3887,253200.0
2012-12-20 11:30:00,32.25,32.3,32.15,32.28,215200.0,29.3705,29.4161,29.2795,29.3979,215200.0
2012-12-20 12:00:00,32.28,32.31,32.18,32.23,132100.0,29.3979,29.4252,29.3068,29.3523,132100.0
2012-12-20 12:30:00,32.23,32.26,32.11,32.15,227300.0,29.3523,29.3796,29.243,29.2795,227300.0
2012-12-20 13:00:00,32.15,32.15,32.0,32.09,227600.0,29.2795,29.2795,29.1429,29.2248,227600.0
2012-12-20 13:30:00,32.11,32.33,32.09,32.28,454200.0,29.243,29.4434,29.2248,29.3979,454200.0
2012-12-20 14:00:00,32.29,32.36,32.24,32.33,180200.0,29.407,29.4707,29.3614,29.4434,180200.0
2012-12-20 14:30:00,32.34,32.38,32.28,32.34,165700.0,29.4525,29.4889,29.3979,29.4525,165700.0
2012-12-20 15:00:00,32.35,32.36,32.27,32.34,192100.0,29.4616,29.4707,29.3887,29.4525,192100.0
2012-12-20 15:30:00,32.35,32.37,32.26,32.37,371700.0,29.4616,29.4798,29.3796,29.4798,371700.0
2012-12-21 09:30:00,31.58,31.69,31.28,31.43,965300.0,28.7604,28.8605,28.4871,28.6237,965300.0
2012-12-21 10:00:00,31.43,31.51,31.17,31.5,488800.0,28.6237,28.6966,28.387,28.6875,488800.0
2012-12-21 10:30:00,31.5,31.75,31.48,31.73,291600.0,28.6875,28.9152,28.6693,28.897,291600.0
2012-12-21 11:00:00,31.73,31.74,31.48,31.49,184600.0,28.897,28.9061,28.6693,28.6784,184600.0
2012-12-21 11:30:00,31.49,31.51,31.23,31.27,170500.0,28.6784,28.6966,28.4416,28.478,170500.0
2012-12-21 12:00:00,31.27,31.34,31.16,31.16,136800.0,28.478,28.5418,28.3779,28.3779,136800.0
2012-12-21 12:30:00,31.16,31.33,31.1,31.33,133500.0,28.3779,28.5327,28.3232,28.5327,133500.0
2012-12-21 13:00:00,31.33,31.41,31.23,31.24,160200.0,28.5327,28.6055,28.4416,28.4507,160200.0
2012-12-21 13:30:00,31.24,31.4,31.2,31.36,109900.0,28.4507,28.5964,28.4143,28.56,109900.0
2012-12-21 14:00:00,31.37,31.47,31.3,31.44,158300.0,28.5691,28.6602,28.5054,28.6329,158300.0
2012-12-21 14:30:00,31.44,31.65,31.42,31.61,188800.0,28.6329,28.8241,28.6146,28.7877,188800.0
2012-12-21 15:00:00,31.61,31.71,31.54,31.71,207300.0,28.7877,28.8787,28.7239,28.8787,207300.0
2012-12-21 15:30:00,31.71,31.75,31.57,31.73,967200.0,28.8787,28.9152,28.7512,28.897,967200.0
2012-12-24 09:30:00,31.56,32.0,31.52,31.88,158900.0,28.7421,29.1429,28.7057,29.0336,158900.0
2012-12-24 10:00:00,31.87,31.91,31.68,31.7,78100.0,29.0245,29.0609,28.8514,28.8696,78100.0
2012-12-24 10:30:00,31.7,31.81,31.7,31.79,82300.0,28.8696,28.9698,28.8696,28.9516,82300.0
2012-12-24 11:00:00,31.79,31.84,31.58,31.58,93900.0,28.9516,28.9971,28.7604,28.7604,93900.0
2012-12-24 11:30:00,31.59,31.63,31.45,31.53,115800.0,28.7695,28.8059,28.642,28.7148,115800.0
2012-12-24 12:00:00,31.53,31.62,31.51,31.62,52900.0,28.7148,28.7968,28.6966,28.7968,52900.0
2012-12-24 12:30:00,31.63,31.63,31.48,31.5,172500.0,28.8059,28.8059,28.6693,28.6875,172500.0
2012-12-26 09:30:00,31.59,31.88,31.45,31.76,122000.0,28.7695,29.0336,28.642,28.9243,122000.0
2012-12-26 10:00:00,31.76,31.79,31.53,31.57,98100.0,28.9243,28.9516,28.7148,28.7512,98100.0
2012-12-26 10:30:00,31.56,31.56,31.42,31.46,136500.0,28.7421,28.7421,28.6146,28.6511,136500.0
2012-12-26 11:00:00,31.45,31.54,31.24,31.35,232700.0,28.642,28.7239,28.4507,28.5509,232700.0
2012-12-26 11:30:00,31.34,31.47,31.24,31.35,110900.0,28.5418,28.6602,28.4507,28.5509,110900.0
2012-12-26 12:00:00,31.35,31.49,31.35,31.37,112500.0,28.5509,28.6784,28.5509,28.5691,112500.0
2012-12-26 12:30:00,31.37,31.53,31.32,31.47,144900.0,28.5691,28.7148,28.5236,28.6602,144900.0
2012-12-26 13:00:00,31.46,31.61,31.44,31.59,233100.0,28.6511,28.7877,28.6329,28.7695,233100.0
2012-12-26 13:30:00,31.58,31.58,31.46,31.49,85700.0,28.7604,28.7604,28.6511,28.6784,85700.0
2012-12-26 14:00:00,31.48,31.58,31.48,31.55,80300.0,28.6693,28.7604,28.6693,28.733,80300.0
2012-12-26 14:30:00,31.56,31.56,31.42,31.49,198300.0,28.7421,28.7421,28.6146,28.6784,198300.0
2012-12-26 15:00:00,31.49,31.5,31.28,31.32,181400.0,28.6784,28.6875,28.4871,28.5236,181400.0
2012-12-26 15:30:00,31.32,31.35,31.24,31.3,257000.0,28.5236,28.5509,28.4507,28.5054,257000.0
2012-12-27 09:30:00,31.4,31.64,31.17,31.32,220700.0,28.5964,28.815,28.387,28.5236,220700.0
2012-12-27 10:00:00,31.31,31.39,30.75,30.78,351600.0,28.5145,28.5873,28.0045,28.0318,351600.0
2012-12-27 10:30:00,30.78,31.24,30.78,31.14,189500.0,28.0318,28.4507,28.0318,28.3596,189500.0
2012-12-27 11:00:00,31.15,31.2,31.05,31.12,109100.0,28.3687,28.4143,28.2777,28.3414,109100.0
2012-12-27 11:30:00,31.12,31.13,30.86,30.9,69200.0,28.3414,28.3505,28.1046,28.1411,69200.0
2012-12-27 12:00:00,30.89,30.95,30.81,30.83,122900.0,28.132,28.1866,28.0591,28.0773,122900.0
2012-12-27 12:30:00,30.82,30.89,30.73,30.89,96000.0,28.0682,28.132,27.9862,28.132,96000.0
2012-12-27 13:00:00,30.9,31.2,30.89,31.08,134300.0,28.1411,28.4143,28.132,28.305,134300.0
2012-12-27 13:30:00,31.07,31.13,31.06,31.09,91300.0,28.2959,28.3505,28.2868,28.3141,91300.0
2012-12-27 14:00:00,31.11,31.11,30.97,31.05,108600.0,28.3323,28.3323,28.2048,28.2777,108600.0
2012-12-27 14:30:00,31.04,31.33,31.0,31.26,188100.0,28.2686,28.5327,28.2321,28.4689,188100.0
2012-12-27 15:00:00,31.27,31.42,31.2,31.31,212200.0,28.478,28.6146,28.4143,28.5145,212200.0
2012-12-27 15:30:00,31.32,31.48,31.32,31.39,258100.0,28.5236,28.6693,28.5236,28.5873,258100.0
2012-12-28 09:30:00,31.22,31.35,31.03,31.03,153300.0,28.4325,28.5509,28.2595,28.2595,153300.0
2012-12-28 10:00:00,31.03,31.21,30.85,30.87,219000.0,28.2595,28.4234,28.0955,28.1137,219000.0
2012-12-28 10:30:00,30.87,31.23,30.85,31.18,207400.0,28.1137,28.4416,28.0955,28.3961,207400.0
2012-12-28 11:00:00,31.18,31.36,31.14,31.16,198800.0,28.3961,28.56,28.3596,28.3779,198800.0
2012-12-28 11:30:00,31.16,31.35,31.14,31.29,65700.0,28.3779,28.5509,28.3596,28.4962,65700.0
2012-12-28 12:00:00,31.33,31.5,31.32,31.5,120900.0,28.5327,28.6875,28.5236,28.6875,120900.0
2012-12-28 12:30:00,31.49,31.55,31.44,31.5,123900.0,28.6784,28.733,28.6329,28.6875,123900.0
2012-12-28 13:00:00,31.5,31.59,31.45,31.55,106300.0,28.6875,28.7695,28.642,28.733,106300.0
2012-12-28 13:30:00,31.55,31.59,31.4,31.4,81300.0,28.733,28.7695,28.5964,28.5964,81300.0
2012-12-28 14:00:00,31.4,31.51,31.37,31.46,113800.0,28.5964,28.6966,28.5691,28.6511,113800.0
2012-12-28 14:30:00,31.47,31.51,31.39,31.41,88100.0,28.6602,28.6966,28.5873,28.6055,88100.0
2012-12-28 15:00:00,31.4,31.5,31.35,31.45,120700.0,28.5964,28.6875,28.5509,28.642,120700.0
2012-12-28 15:30:00,31.45,31.46,31.19,31.27,276300.0,28.642,28.6511,28.4052,28.478,276300.0
2012-12-31 09:30:00,31.21,31.7,30.94,31.62,207700.0,28.4234,28.8696,28.1775,28.7968,207700.0
2012-12-31 10:00:00,31.62,31.87,31.58,31.69,216000.0,28.7968,29.0245,28.7604,28.8605,216000.0
2012-12-31 10:30:00,31.68,31.82,31.58,31.69,144200.0,28.8514,28.9789,28.7604,28.8605,144200.0
2012-12-31 11:00:00,31.69,31.83,31.63,31.68,126500.0,28.8605,28.988,28.8059,28.8514,126500.0
2012-12-31 11:30:00,31.67,31.88,31.66,31.87,88000.0,28.8423,29.0336,28.8332,29.0245,88000.0
2012-12-31 12:00:00,31.87,31.96,31.81,31.92,117200.0,29.0245,29.1064,28.9698,29.07,117200.0
2012-12-31 12:30:00,31.92,32.19,31.91,32.13,167000.0,29.07,29.3159,29.0609,29.2612,167000.0
2012-12-31 13:00:00,32.13,32.27,31.93,32.24,176800.0,29.2612,29.3887,29.0791,29.3614,176800.0
2012-12-31 13:30:00,32.23,32.37,31.98,32.06,187500.0,29.3523,29.4798,29.1246,29.1975,187500.0
2012-12-31 14:00:00,32.05,32.08,31.95,32.06,116200.0,29.1884,29.2157,29.0973,29.1975,116200.0
2012-12-31 14:30:00,32.05,32.3,32.0,32.29,177600.0,29.1884,29.4161,29.1429,29.407,177600.0
2012-12-31 15:00:00,32.3,32.36,32.08,32.12,277100.0,29.4161,29.4707,29.2157,29.2521,277100.0
2012-12-31 15:30:00,32.13,32.37,32.13,32.32,561200.0,29.2612,29.4798,29.2612,29.4343,561200.0
2013-01-02 09:30:00,33.03,33.41,32.97,33.01,530700.0,30.0809,30.427,30.0262,30.0627,530700.0
2013-01-02 10:00:00,33.03,33.49,33.0,33.43,487300.0,30.0809,30.4998,30.0536,30.4452,487300.0
2013-01-02 10:30:00,33.43,33.5,33.2,33.23,247200.0,30.4452,30.5089,30.2357,30.263,247200.0
2013-01-02 11:00:00,33.23,33.29,33.08,33.29,269200.0,30.263,30.3177,30.1264,30.3177,269200.0
2013-01-02 11:30:00,33.29,33.34,33.13,33.24,150400.0,30.3177,30.3632,30.172,30.2721,150400.0
2013-01-02 12:00:00,33.23,33.34,33.15,33.25,146400.0,30.263,30.3632,30.1902,30.2812,146400.0
2013-01-02 12:30:00,33.24,33.28,33.13,33.13,241900.0,30.2721,30.3086,30.172,30.172,241900.0
2013-01-02 13:00:00,33.14,33.28,33.14,33.2,81100.0,30.1811,30.3086,30.1811,30.2357,81100.0
2013-01-02 13:30:00,33.2,33.26,33.07,33.13,133400.0,30.2357,30.2903,30.1173,30.172,133400.0
2013-01-02 14:00:00,33.13,33.23,33.07,33.21,103700.0,30.172,30.263,30.1173,30.2448,103700.0
2013-01-02 14:30:00,33.2,33.2,33.0,33.02,184000.0,30.2357,30.2357,30.0536,30.0718,184000.0
2013-01-02 15:00:00,33.03,33.33,33.03,33.3,401400.0,30.0809,30.3541,30.0809,30.3268,401400.0
2013-01-02 15:30:00,33.32,33.51,33.24,33.48,1003200.0,30.345,30.518,30.2721,30.4907,1003200.0
2013-01-03 09:30:00,33.68,33.9,33.21,33.56,433600.0,30.6728,30.8732,30.2448,30.5636,433600.0
2013-01-03 10:00:00,33.55,33.62,33.42,33.54,332200.0,30.5545,30.6182,30.4361,30.5453,332200.0
2013-01-03 10:30:00,33.55,33.65,33.48,33.51,569100.0,30.5545,30.6455,30.4907,30.518,569100.0
2013-01-03 11:00:00,33.5,33.64,33.33,33.63,204800.0,30.5089,30.6364,30.3541,30.6273,204800.0
2013-01-03 11:30:00,33.62,33.85,33.6,33.79,131700.0,30.6182,30.8277,30.6,30.773,131700.0
2013-01-03 12:00:00,33.79,33.95,33.74,33.94,176000.0,30.773,30.9187,30.7275,30.9096,176000.0
2013-01-03 12:30:00,33.94,33.94,33.71,33.72,72300.0,30.9096,30.9096,30.7002,30.7093,72300.0
2013-01-03 13:00:00,33.7,33.74,33.66,33.71,105000.0,30.6911,30.7275,30.6546,30.7002,105000.0
2013-01-03 13:30:00,33.7,33.75,33.66,33.73,85700.0,30.6911,30.7366,30.6546,30.7184,85700.0
2013-01-03 14:00:00,33.73,33.73,33.41,33.45,231100.0,30.7184,30.7184,30.427,30.4634,231100.0
2013-01-03 14:30:00,33.45,33.6,33.33,33.47,190400.0,30.4634,30.6,30.3541,30.4816,190400.0
2013-01-03 15:00:00,33.48,33.51,33.26,33.33,205100.0,30.4907,30.518,30.2903,30.3541,205100.0
2013-01-03 15:30:00,33.33,33.44,33.17,33.39,374800.0,30.3541,30.4543,30.2084,30.4087,374800.0
2013-01-04 09:30:00,33.36,33.4,33.05,33.36,496400.0,30.3814,30.4178,30.0991,30.3814,496400.0
2013-01-04 10:00:00,33.39,33.45,33.23,33.25,242600.0,30.4087,30.4634,30.263,30.2812,242600.0
2013-01-04 10:30:00,33.27,33.35,33.19,33.3,176800.0,30.2995,30.3723,30.2266,30.3268,176800.0
2013-01-04 11:00:00,33.3,33.51,33.28,33.51,230500.0,30.3268,30.518,30.3086,30.518,230500.0
2013-01-04 11:30:00,33.51,33.53,33.33,33.48,125500.0,30.518,30.5362,30.3541,30.4907,125500.0
2013-01-04 12:00:00,33.47,33.62,33.47,33.58,154500.0,30.4816,30.6182,30.4816,30.5818,154500.0
2013-01-04 12:30:00,33.58,33.6,33.49,33.5,74100.0,30.5818,30.6,30.4998,30.5089,74100.0
2013-01-04 13:00:00,33.51,33.51,33.4,33.49,73100.0,30.518,30.518,30.4178,30.4998,73100.0
2013-01-04 13:30:00,33.49,33.69,33.49,33.62,123600.0,30.4998,30.682,30.4998,30.6182,123600.0
2013-01-04 14:00:00,33.62,33.75,33.62,33.69,165000.0,30.6182,30.7366,30.6182,30.682,165000.0
2013-01-04 14:30:00,33.7,33.72,33.64,33.72,120300.0,30.6911,30.7093,30.6364,30.7093,120300.0
2013-01-04 15:00:00,33.72,33.74,33.67,33.7,175400.0,30.7093,30.7275,30.6637,30.6911,175400.0
2013-01-04 15:30:00,33.7,33.76,33.64,33.67,386700.0,30.6911,30.7457,30.6364,30.6637,386700.0
2013-01-07 09:30:00,33.42,33.75,33.26,33.72,375400.0,30.4361,30.7366,30.2903,30.7093,375400.0
2013-01-07 10:00:00,33.71,34.0,33.55,34.0,331200.0,30.7002,30.9643,30.5545,30.9643,331200.0
2013-01-07 10:30:00,33.99,34.22,33.98,34.12,339200.0,30.9552,31.1646,30.9461,31.0736,339200.0
2013-01-07 11:00:00,34.13,34.36,34.11,34.27,276600.0,31.0827,31.2921,31.0645,31.2102,276600.0
2013-01-07 11:30:00,34.27,34.31,34.13,34.22,267400.0,31.2102,31.2466,31.0827,31.1646,267400.0
2013-01-07 12:00:00,34.21,34.32,34.14,34.18,152800.0,31.1555,31.2557,31.0918,31.1282,152800.0
2013-01-07 12:30:00,34.18,34.25,34.04,34.07,178200.0,31.1282,31.192,31.0007,31.028,178200.0
2013-01-07 13:00:00,34.08,34.13,34.05,34.08,100300.0,31.0371,31.0827,31.0098,31.0371,100300.0
2013-01-07 13:30:00,34.08,34.1,33.8,34.01,179000.0,31.0371,31.0553,30.7821,30.9734,179000.0
2013-01-07 14:00:00,34.01,34.17,33.99,34.13,125800.0,30.9734,31.1191,30.9552,31.0827,125800.0
2013-01-07 14:30:00,34.14,34.2,34.07,34.18,154700.0,31.0918,31.1464,31.028,31.1282,154700.0
2013-01-07 15:00:00,34.18,34.34,34.13,34.32,214400.0,31.1282,31.2739,31.0827,31.2557,214400.0
2013-01-07 15:30:00,34.32,34.35,34.25,34.34,383400.0,31.2557,31.283,31.192,31.2739,383400.0
2013-01-08 09:30:00,34.23,34.5,34.07,34.21,241300.0,31.1737,31.4196,31.028,31.1555,241300.0
2013-01-08 10:00:00,34.21,34.28,34.08,34.22,182400.0,31.1555,31.2193,31.0371,31.1646,182400.0
2013-01-08 10:30:00,34.21,34.21,34.04,34.07,69400.0,31.1555,31.1555,31.0007,31.028,69400.0
2013-01-08 11:00:00,34.07,34.12,33.87,33.88,137400.0,31.028,31.0736,30.8459,30.855,137400.0
2013-01-08 11:30:00,33.88,34.0,33.78,34.0,131100.0,30.855,30.9643,30.7639,30.9643,131100.0
2013-01-08 12:00:00,34.02,34.09,34.0,34.05,59700.0,30.9825,31.0462,30.9643,31.0098,59700.0
2013-01-08 12:30:00,34.05,34.11,33.93,33.93,70200.0,31.0098,31.0645,30.9005,30.9005,70200.0
2013-01-08 13:00:00,33.93,34.05,33.93,34.04,47600.0,30.9005,31.0098,30.9005,31.0007,47600.0
2013-01-08 13:30:00,34.04,34.09,34.0,34.09,50400.0,31.0007,31.0462,30.9643,31.0462,50400.0
2013-01-08 14:00:00,34.08,34.13,34.05,34.09,38200.0,31.0371,31.0827,31.0098,31.0462,38200.0
2013-01-08 14:30:00,34.09,34.24,34.04,34.23,132200.0,31.0462,31.1828,31.0007,31.1737,132200.0
2013-01-08 15:00:00,34.23,34.3,34.19,34.26,215500.0,31.1737,31.2375,31.1373,31.2011,215500.0
2013-01-08 15:30:00,34.25,34.28,34.13,34.22,243900.0,31.192,31.2193,31.0827,31.1646,243900.0
2013-01-09 09:30:00,34.54,34.57,34.15,34.27,337500.0,31.4561,31.4834,31.1009,31.2102,337500.0
2013-01-09 10:00:00,34.27,34.68,34.18,34.67,272400.0,31.2102,31.5836,31.1282,31.5745,272400.0
2013-01-09 10:30:00,34.66,34.66,34.49,34.54,139200.0,31.5653,31.5653,31.4105,31.4561,139200.0
2013-01-09 11:00:00,34.55,34.66,34.47,34.54,114500.0,31.4652,31.5653,31.3923,31.4561,114500.0
2013-01-09 11:30:00,34.54,34.66,34.52,34.66,164800.0,31.4561,31.5653,31.4378,31.5653,164800.0
2013-01-09 12:00:00,34.66,34.84,34.66,34.81,231300.0,31.5653,31.7293,31.5653,31.702,231300.0
2013-01-09 12:30:00,34.82,34.83,34.65,34.7,127300.0,31.7111,31.7202,31.5562,31.6018,127300.0
2013-01-09 13:00:00,34.69,34.7,34.57,34.59,127900.0,31.5927,31.6018,31.4834,31.5016,127900.0
2013-01-09 13:30:00,34.59,34.61,34.47,34.51,148800.0,31.5016,31.5198,31.3923,31.4287,148800.0
2013-01-09 14:00:00,34.51,34.57,34.34,34.35,163200.0,31.4287,31.4834,31.2739,31.283,163200.0
2013-01-09 14:30:00,34.36,34.41,34.3,34.35,121900.0,31.2921,31.3377,31.2375,31.283,121900.0
2013-01-09 15:00:00,34.34,34.37,34.25,34.36,295500.0,31.2739,31.3012,31.192,31.2921,295500.0
2013-01-09 15:30:00,34.35,34.41,34.28,34.4,363900.0,31.283,31.3377,31.2193,31.3286,363900.0
2013-01-10 09:30:00,34.67,34.67,34.2,34.34,405200.0,31.5745,31.5745,31.1464,31.2739,405200.0
2013-01-10 10:00:00,34.32,34.44,34.01,34.02,178300.0,31.2557,31.365,30.9734,30.9825,178300.0
2013-01-10 10:30:00,34.03,34.09,33.84,33.97,409000.0,30.9916,31.0462,30.8186,30.937,409000.0
2013-01-10 11:00:00,33.98,33.98,33.72,33.87,240200.0,30.9461,30.9461,30.7093,30.8459,240200.0
2013-01-10 11:30:00,33.87,34.02,33.84,34.01,123000.0,30.8459,30.9825,30.8186,30.9734,123000.0
2013-01-10 12:00:00,34.01,34.02,33.9,33.95,52400.0,30.9734,30.9825,30.8732,30.9187,52400.0
2013-01-10 12:30:00,33.96,34.01,33.9,33.97,69000.0,30.9278,30.9734,30.8732,30.937,69000.0
2013-01-10 13:00:00,33.97,34.0,33.92,33.96,74300.0,30.937,30.9643,30.8914,30.9278,74300.0
2013-01-10 13:30:00,33.97,34.01,33.91,33.99,147100.0,30.937,30.9734,30.8823,30.9552,147100.0
2013-01-10 14:00:00,33.98,34.0,33.86,33.89,183100.0,30.9461,30.9643,30.8368,30.8641,183100.0
2013-01-10 14:30:00,33.9,34.06,33.88,34.0,307800.0,30.8732,31.0189,30.855,30.9643,307800.0
2013-01-10 15:00:00,34.01,34.12,34.01,34.11,278800.0,30.9734,31.0736,30.9734,31.0645,278800.0
2013-01-10 15:30:00,34.11,34.14,34.04,34.09,448200.0,31.0645,31.0918,31.0007,31.0462,448200.0
2013-01-11 09:30:00,34.22,34.79,34.13,34.39,406100.0,31.1646,31.6837,31.0827,31.3195,406100.0
2013-01-11 10:00:00,34.38,34.47,34.09,34.13,278400.0,31.3103,31.3923,31.0462,31.0827,278400.0
2013-01-11 10:30:00,34.13,34.47,34.07,34.28,392600.0,31.0827,31.3923,31.028,31.2193,392600.0
2013-01-11 11:00:00,34.28,34.32,34.1,34.13,155600.0,31.2193,31.2557,31.0553,31.0827,155600.0
2013-01-11 11:30:00,34.12,34.32,34.07,34.28,99900.0,31.0736,31.2557,31.028,31.2193,99900.0
2013-01-11 12:00:00,34.29,34.44,34.28,34.38,146900.0,31.2284,31.365,31.2193,31.3103,146900.0
2013-01-11 12:30:00,34.37,34.37,34.24,34.27,50900.0,31.3012,31.3012,31.1828,31.2102,50900.0
2013-01-11 13:00:00,34.27,34.31,34.23,34.25,43400.0,31.2102,31.2466,31.1737,31.192,43400.0
2013-01-11 13:30:00,34.25,34.32,34.2,34.27,50400.0,31.192,31.2557,31.1464,31.2102,50400.0
2013-01-11 14:00:00,34.26,34.29,34.09,34.29,162800.0,31.2011,31.2284,31.0462,31.2284,162800.0
2013-01-11 14:30:00,34.28,34.4,34.28,34.33,107300.0,31.2193,31.3286,31.2193,31.2648,107300.0
2013-01-11 15:00:00,34.33,34.41,34.28,34.37,131500.0,31.2648,31.3377,31.2193,31.3012,131500.0
2013-01-11 15:30:00,34.37,34.42,34.32,34.39,261000.0,31.3012,31.3468,31.2557,31.3195,261000.0
2013-01-14 09:30:00,34.47,34.87,34.47,34.69,291800.0,31.3923,31.7566,31.3923,31.5927,291800.0
2013-01-14 10:00:00,34.7,34.81,34.44,34.44,229200.0,31.6018,31.702,31.365,31.365,229200.0
2013-01-14 10:30:00,34.44,34.53,34.36,34.51,235200.0,31.365,31.447,31.2921,31.4287,235200.0
2013-01-14 11:00:00,34.52,34.52,34.36,34.48,69900.0,31.4378,31.4378,31.2921,31.4014,69900.0
2013-01-14 11:30:00,34.5,34.55,34.41,34.5,164500.0,31.4196,31.4652,31.3377,31.4196,164500.0
2013-01-14 12:00:00,34.53,34.56,34.37,34.37,81400.0,31.447,31.4743,31.3012,31.3012,81400.0
2013-01-14 12:30:00,34.37,34.47,34.28,34.28,87900.0,31.3012,31.3923,31.2193,31.2193,87900.0
2013-01-14 13:00:00,34.28,34.28,34.15,34.16,91400.0,31.2193,31.2193,31.1009,31.11,91400.0
2013-01-14 13:30:00,34.16,34.18,34.06,34.06,100200.0,31.11,31.1282,31.0189,31.0189,100200.0
2013-01-14 14:00:00,34.06,34.2,34.06,34.12,117700.0,31.0189,31.1464,31.0189,31.0736,117700.0
2013-01-14 14:30:00,34.12,34.16,33.99,34.02,188700.0,31.0736,31.11,30.9552,30.9825,188700.0
2013-01-14 15:00:00,34.01,34.19,34.01,34.07,221600.0,30.9734,31.1373,30.9734,31.028,221600.0
2013-01-14 15:30:00,34.07,34.09,34.0,34.08,364600.0,31.028,31.0462,30.9643,31.0371,364600.0
2013-01-15 09:30:00,33.87,34.54,33.71,33.88,662700.0,30.8459,31.4561,30.7002,30.855,662700.0
2013-01-15 10:00:00,33.88,34.0,33.75,33.98,218300.0,30.855,30.9643,30.7366,30.9461,218300.0
2013-01-15 10:30:00,34.0,34.44,33.99,34.25,216700.0,30.9643,31.365,30.9552,31.192,216700.0
2013-01-15 11:00:00,34.25,34.5,34.16,34.34,249200.0,31.192,31.4196,31.11,31.2739,249200.0
2013-01-15 11:30:00,34.34,34.39,34.04,34.15,238000.0,31.2739,31.3195,31.0007,31.1009,238000.0
2013-01-15 12:00:00,34.15,34.3,34.02,34.18,125300.0,31.1009,31.2375,30.9825,31.1282,125300.0
2013-01-15 12:30:00,34.17,34.33,34.16,34.25,90900.0,31.1191,31.2648,31.11,31.192,90900.0
2013-01-15 13:00:00,34.24,34.34,34.23,34.25,76400.0,31.1828,31.2739,31.1737,31.192,76400.0
2013-01-15 13:30:00,34.25,34.48,34.25,34.36,170000.0,31.192,31.4014,31.192,31.2921,170000.0
2013-01-15 14:00:00,34.36,34.49,34.34,34.4,201300.0,31.2921,31.4105,31.2739,31.3286,201300.0
2013-01-15 14:30:00,34.4,34.67,34.34,34.66,293000.0,31.3286,31.5745,31.2739,31.5653,293000.0
2013-01-15 15:00:00,34.66,34.98,34.59,34.94,717900.0,31.5653,31.8568,31.5016,31.8203,717900.0
2013-01-15 15:30:00,34.95,35.41,34.94,35.38,1789300.0,31.8295,32.2484,31.8203,32.2211,1789300.0
2013-01-16 09:30:00,35.22,35.49,35.05,35.21,401100.0,32.0753,32.3212,31.9205,32.0662,401100.0
2013-01-16 10:00:00,35.22,35.24,34.92,35.16,384800.0,32.0753,32.0936,31.8021,32.0207,384800.0
2013-01-16 10:30:00,35.16,35.2,34.98,34.98,235600.0,32.0207,32.0571,31.8568,31.8568,235600.0
2013-01-16 11:00:00,34.96,35.08,34.89,35.04,191800.0,31.8386,31.9478,31.7748,31.9114,191800.0
2013-01-16 11:30:00,35.04,35.2,35.03,35.16,204100.0,31.9114,32.0571,31.9023,32.0207,204100.0
2013-01-16 12:00:00,35.15,35.2,35.1,35.13,95600.0,32.0116,32.0571,31.9661,31.9934,95600.0
2013-01-16 12:30:00,35.13,35.13,34.83,34.91,184100.0,31.9934,31.9934,31.7202,31.793,184100.0
2013-01-16 13:00:00,34.9,35.04,34.88,34.96,134800.0,31.7839,31.9114,31.7657,31.8386,134800.0
2013-01-16 13:30:00,34.94,35.19,34.94,35.15,232200.0,31.8203,32.048,31.8203,32.0116,232200.0
2013-01-16 14:00:00,35.15,35.18,34.95,34.96,180800.0,32.0116,32.0389,31.8295,31.8386,180800.0
2013-01-16 14:30:00,34.96,35.07,34.88,35.05,188900.0,31.8386,31.9387,31.7657,31.9205,188900.0
2013-01-16 15:00:00,35.05,35.07,34.85,34.86,233800.0,31.9205,31.9387,31.7384,31.7475,233800.0
2013-01-16 15:30:00,34.87,34.96,34.84,34.92,408000.0,31.7566,31.8386,31.7293,31.8021,408000.0
2013-01-17 09:30:00,35.25,36.0,35.19,35.76,577500.0,32.1027,32.7857,32.048,32.5671,577500.0
2013-01-17 10:00:00,35.76,36.03,35.68,35.79,428200.0,32.5671,32.813,32.4943,32.5945,428200.0
2013-01-17 10:30:00,35.8,35.93,35.5,35.59,260400.0,32.6036,32.722,32.3303,32.4123,260400.0
2013-01-17 11:00:00,35.59,35.77,35.57,35.75,176300.0,32.4123,32.5762,32.3941,32.558,176300.0
2013-01-17 11:30:00,35.75,35.78,35.61,35.65,156400.0,32.558,32.5853,32.4305,32.467,156400.0
2013-01-17 12:00:00,35.64,35.73,35.62,35.69,90400.0,32.4578,32.5398,32.4396,32.5034,90400.0
2013-01-17 12:30:00,35.68,35.75,35.62,35.65,106100.0,32.4943,32.558,32.4396,32.467,106100.0
2013-01-17 13:00:00,35.64,35.7,35.63,35.68,110000.0,32.4578,32.5125,32.4487,32.4943,110000.0
2013-01-17 13:30:00,35.67,35.88,35.66,35.87,145400.0,32.4852,32.6764,32.4761,32.6673,145400.0
2013-01-17 14:00:00,35.85,36.0,35.79,35.93,263100.0,32.6491,32.7857,32.5945,32.722,263100.0
2013-01-17 14:30:00,35.93,36.04,35.78,35.95,268000.0,32.722,32.8221,32.5853,32.7402,268000.0
2013-01-17 15:00:00,35.95,36.17,35.91,36.16,516800.0,32.7402,32.9405,32.7037,32.9314,516800.0
2013-01-17 15:30:00,36.16,36.35,36.13,36.17,903100.0,32.9314,33.1045,32.9041,32.9405,903100.0
2013-01-18 09:30:00,36.03,36.22,35.83,36.18,448700.0,32.813,32.9861,32.6309,32.9496,448700.0
2013-01-18 10:00:00,36.16,36.33,36.04,36.15,294400.0,32.9314,33.0862,32.8221,32.9223,294400.0
2013-01-18 10:30:00,36.13,36.16,35.98,36.06,169100.0,32.9041,32.9314,32.7675,32.8403,169100.0
2013-01-18 11:00:00,36.06,36.12,36.01,36.06,171300.0,32.8403,32.895,32.7948,32.8403,171300.0
2013-01-18 11:30:00,36.06,36.09,35.96,35.96,131000.0,32.8403,32.8677,32.7493,32.7493,131000.0
2013-01-18 12:00:00,35.95,35.98,35.86,35.95,128400.0,32.7402,32.7675,32.6582,32.7402,128400.0
2013-01-18 12:30:00,35.94,36.02,35.91,36.0,88400.0,32.7311,32.8039,32.7037,32.7857,88400.0
2013-01-18 13:00:00,35.99,36.06,35.99,36.01,125500.0,32.7766,32.8403,32.7766,32.7948,125500.0
2013-01-18 13:30:00,36.01,36.05,35.96,35.98,81500.0,32.7948,32.8312,32.7493,32.7675,81500.0
2013-01-18 14:00:00,35.99,36.06,35.97,36.03,138400.0,32.7766,32.8403,32.7584,32.813,138400.0
2013-01-18 14:30:00,36.03,36.09,35.96,36.0,130900.0,32.813,32.8677,32.7493,32.7857,130900.0
2013-01-18 15:00:00,36.0,36.03,35.96,36.0,127600.0,32.7857,32.813,32.7493,32.7857,127600.0
2013-01-18 15:30:00,36.0,36.08,36.0,36.05,337500.0,32.7857,32.8586,32.7857,32.8312,337500.0
2013-01-22 09:30:00,36.1,36.22,35.71,35.77,232700.0,32.8768,32.9861,32.5216,32.5762,232700.0
2013-01-22 10:00:00,35.75,35.99,35.52,35.74,411900.0,32.558,32.7766,32.3486,32.5489,411900.0
2013-01-22 10:30:00,35.73,35.88,35.69,35.82,171300.0,32.5398,32.6764,32.5034,32.6218,171300.0
2013-01-22 11:00:00,35.81,35.84,35.75,35.78,98200.0,32.6127,32.64,32.558,32.5853,98200.0
2013-01-22 11:30:00,35.78,35.79,35.71,35.77,103000.0,32.5853,32.5945,32.5216,32.5762,103000.0
2013-01-22 12:00:00,35.77,35.85,35.75,35.84,73200.0,32.5762,32.6491,32.558,32.64,73200.0
2013-01-22 12:30:00,35.82,35.88,35.8,35.86,109400.0,32.6218,32.6764,32.6036,32.6582,109400.0
2013-01-22 13:00:00,35.85,36.12,35.85,36.04,198500.0,32.6491,32.895,32.6491,32.8221,198500.0
2013-01-22 13:30:00,36.04,36.07,35.94,35.97,143000.0,32.8221,32.8495,32.7311,32.7584,143000.0
2013-01-22 14:00:00,35.96,36.11,35.93,36.08,158900.0,32.7493,32.8859,32.722,32.8586,158900.0
2013-01-22 14:30:00,36.08,36.12,36.04,36.09,138600.0,32.8586,32.895,32.8221,32.8677,138600.0
2013-01-22 15:00:00,36.09,36.14,36.02,36.1,190900.0,32.8677,32.9132,32.8039,32.8768,190900.0
2013-01-22 15:30:00,36.1,36.31,36.09,36.31,453900.0,32.8768,33.068,32.8677,33.068,453900.0
2013-01-23 09:30:00,36.3,36.61,36.2,36.53,256800.0,33.0589,33.3412,32.9678,33.2684,256800.0
2013-01-23 10:00:00,36.54,36.87,36.46,36.49,262200.0,33.2775,33.578,33.2046,33.232,262200.0
2013-01-23 10:30:00,36.48,36.68,36.34,36.63,205900.0,33.2228,33.405,33.0953,33.3595,205900.0
2013-01-23 11:00:00,36.63,36.97,36.61,36.73,298200.0,33.3595,33.6691,33.3412,33.4505,298200.0
2013-01-23 11:30:00,36.72,36.95,36.72,36.83,115800.0,33.4414,33.6509,33.4414,33.5416,115800.0
2013-01-23 12:00:00,36.82,36.88,36.76,36.8,115400.0,33.5325,33.5871,33.4778,33.5143,115400.0
2013-01-23 12:30:00,36.79,36.93,36.77,36.93,108300.0,33.5052,33.6327,33.487,33.6327,108300.0
2013-01-23 13:00:00,36.92,36.99,36.87,36.99,108500.0,33.6236,33.6873,33.578,33.6873,108500.0
2013-01-23 13:30:00,36.99,37.07,36.98,37.06,194800.0,33.6873,33.7602,33.6782,33.7511,194800.0
2013-01-23 14:00:00,37.06,37.15,37.03,37.08,230300.0,33.7511,33.833,33.7237,33.7693,230300.0
2013-01-23 14:30:00,37.09,37.15,37.01,37.02,169800.0,33.7784,33.833,33.7055,33.7146,169800.0
2013-01-23 15:00:00,37.03,37.1,36.95,36.97,190300.0,33.7237,33.7875,33.6509,33.6691,190300.0
2013-01-23 15:30:00,36.98,37.16,36.97,37.05,554000.0,33.6782,33.8421,33.6691,33.742,554000.0
2013-01-24 09:30:00,37.1,37.83,37.05,37.61,408000.0,33.7875,34.4523,33.742,34.252,408000.0
2013-01-24 10:00:00,37.64,37.7,37.35,37.38,251700.0,34.2793,34.3339,34.0152,34.0425,251700.0
2013-01-24 10:30:00,37.4,37.4,37.15,37.15,202200.0,34.0607,34.0607,33.833,33.833,202200.0
2013-01-24 11:00:00,37.16,37.49,37.16,37.45,224300.0,33.8421,34.1427,33.8421,34.1062,224300.0
2013-01-24 11:30:00,37.46,37.61,37.36,37.37,171400.0,34.1153,34.252,34.0243,34.0334,171400.0
2013-01-24 12:00:00,37.37,37.41,37.16,37.16,203300.0,34.0334,34.0698,33.8421,33.8421,203300.0
2013-01-24 12:30:00,37.16,37.16,36.91,36.98,189800.0,33.8421,33.8421,33.6145,33.6782,189800.0
2013-01-24 13:00:00,36.97,37.25,36.96,37.23,153300.0,33.6691,33.9241,33.66,33.9059,153300.0
2013-01-24 13:30:00,37.21,37.24,36.97,37.06,134600.0,33.8877,33.915,33.6691,33.7511,134600.0
2013-01-24 14:00:00,37.06,37.2,36.78,36.91,420800.0,33.7511,33.8786,33.4961,33.6145,420800.0
2013-01-24 14:30:00,36.91,36.96,36.7,36.87,206100.0,33.6145,33.66,33.4232,33.578,206100.0
2013-01-24 15:00:00,36.88,37.21,36.82,37.16,231000.0,33.5871,33.8877,33.5325,33.8421,231000.0
2013-01-24 15:30:00,37.17,37.25,37.05,37.11,388900.0,33.8512,33.9241,33.742,33.7966,388900.0
2013-01-25 09:30:00,37.24,37.4,37.1,37.38,291800.0,33.915,34.0607,33.7875,34.0425,291800.0
2013-01-25 10:00:00,37.34,37.47,36.98,37.3,523800.0,34.0061,34.1245,33.6782,33.9696,523800.0
2013-01-25 10:30:00,37.3,37.48,37.25,37.36,155100.0,33.9696,34.1336,33.9241,34.0243,155100.0
2013-01-25 11:00:00,37.37,37.46,37.28,37.36,169100.0,34.0334,34.1153,33.9514,34.0243,169100.0
2013-01-25 11:30:00,37.36,37.5,37.35,37.46,206600.0,34.0243,34.1518,34.0152,34.1153,206600.0
2013-01-25 12:00:00,37.46,37.58,37.38,37.57,164700.0,34.1153,34.2246,34.0425,34.2155,164700.0
2013-01-25 12:30:00,37.57,37.69,37.54,37.66,217900.0,34.2155,34.3248,34.1882,34.2975,217900.0
2013-01-25 13:00:00,37.64,37.82,37.64,37.76,206000.0,34.2793,34.4432,34.2793,34.3886,206000.0
2013-01-25 13:30:00,37.77,37.89,37.72,37.87,204700.0,34.3977,34.507,34.3521,34.4887,204700.0
2013-01-25 14:00:00,37.87,37.97,37.79,37.97,245500.0,34.4887,34.5798,34.4159,34.5798,245500.0
2013-01-25 14:30:00,37.97,37.99,37.89,37.95,173900.0,34.5798,34.598,34.507,34.5616,173900.0
2013-01-25 15:00:00,37.94,37.95,37.8,37.9,337400.0,34.5525,34.5616,34.425,34.5161,337400.0
2013-01-25 15:30:00,37.9,37.99,37.83,37.98,601600.0,34.5161,34.598,34.4523,34.5889,601600.0
2013-01-28 09:30:00,38.0,38.22,37.65,37.69,538500.0,34.6071,34.8075,34.2884,34.3248,538500.0
2013-01-28 10:00:00,37.65,37.66,37.21,37.24,532900.0,34.2884,34.2975,33.8877,33.915,532900.0
2013-01-28 10:30:00,37.24,37.54,37.11,37.53,271900.0,33.915,34.1882,33.7966,34.1791,271900.0
2013-01-28 11:00:00,37.53,37.71,37.43,37.71,267700.0,34.1791,34.343,34.088,34.343,267700.0
2013-01-28 11:30:00,37.69,37.75,37.58,37.62,154600.0,34.3248,34.3795,34.2246,34.2611,154600.0
2013-01-28 12:00:00,37.61,37.72,37.53,37.56,157200.0,34.252,34.3521,34.1791,34.2064,157200.0
2013-01-28 12:30:00,37.56,37.58,37.45,37.48,161500.0,34.2064,34.2246,34.1062,34.1336,161500.0
2013-01-28 13:00:00,37.46,37.47,37.16,37.23,175000.0,34.1153,34.1245,33.8421,33.9059,175000.0
2013-01-28 13:30:00,37.22,37.27,37.11,37.23,122300.0,33.8968,33.9423,33.7966,33.9059,122300.0
2013-01-28 14:00:00,37.22,37.39,37.19,37.26,90500.0,33.8968,34.0516,33.8695,33.9332,90500.0
2013-01-28 14:30:00,37.26,37.37,37.18,37.33,108800.0,33.9332,34.0334,33.8603,33.997,108800.0
2013-01-28 15:00:00,37.34,37.55,37.34,37.43,256100.0,34.0061,34.1973,34.0061,34.088,256100.0
2013-01-28 15:30:00,37.42,37.55,37.41,37.53,449600.0,34.0789,34.1973,34.0698,34.1791,449600.0
2013-01-29 09:30:00,37.82,38.36,37.55,37.63,555300.0,34.4432,34.935,34.1973,34.2702,555300.0
2013-01-29 10:00:00,37.6,37.79,37.33,37.63,349900.0,34.2428,34.4159,33.997,34.2702,349900.0
2013-01-29 10:30:00,37.6,38.08,37.57,37.81,445600.0,34.2428,34.68,34.2155,34.4341,445600.0
2013-01-29 11:00:00,37.82,38.12,37.82,38.1,229000.0,34.4432,34.7164,34.4432,34.6982,229000.0
2013-01-29 11:30:00,38.11,38.15,37.78,37.78,342700.0,34.7073,34.7437,34.4068,34.4068,342700.0
2013-01-29 12:00:00,37.8,37.9,37.78,37.78,260200.0,34.425,34.5161,34.4068,34.4068,260200.0
2013-01-29 12:30:00,37.78,37.86,37.76,37.8,124100.0,34.4068,34.4796,34.3886,34.425,124100.0
2013-01-29 13:00:00,37.8,37.85,37.78,37.79,124000.0,34.425,34.4705,34.4068,34.4159,124000.0
2013-01-29 13:30:00,37.78,37.85,37.6,37.6,220900.0,34.4068,34.4705,34.2428,34.2428,220900.0
2013-01-29 14:00:00,37.61,37.72,37.59,37.66,138100.0,34.252,34.3521,34.2337,34.2975,138100.0
2013-01-29 14:30:00,37.66,37.79,37.66,37.71,108500.0,34.2975,34.4159,34.2975,34.343,108500.0
2013-01-29 15:00:00,37.7,37.86,37.7,37.82,301900.0,34.3339,34.4796,34.3339,34.4432,301900.0
2013-01-29 15:30:00,37.81,37.83,37.7,37.78,468500.0,34.4341,34.4523,34.3339,34.4068,468500.0
2013-01-30 09:30:00,38.02,38.08,37.67,37.71,330800.0,34.6253,34.68,34.3066,34.343,330800.0
2013-01-30 10:00:00,37.68,37.76,37.02,37.13,420800.0,34.3157,34.3886,33.7146,33.8148,420800.0
2013-01-30 10:30:00,37.14,37.35,37.06,37.32,204600.0,33.8239,34.0152,33.7511,33.9878,204600.0
2013-01-30 11:00:00,37.32,37.47,37.27,37.3,154400.0,33.9878,34.1245,33.9423,33.9696,154400.0
2013-01-30 11:30:00,37.3,37.48,37.26,37.32,136800.0,33.9696,34.1336,33.9332,33.9878,136800.0
2013-01-30 12:00:00,37.32,37.37,37.24,37.26,102300.0,33.9878,34.0334,33.915,33.9332,102300.0
2013-01-30 12:30:00,37.27,37.32,37.18,37.27,114900.0,33.9423,33.9878,33.8603,33.9423,114900.0
2013-01-30 13:00:00,37.28,37.43,37.26,37.42,114800.0,33.9514,34.088,33.9332,34.0789,114800.0
2013-01-30 13:30:00,37.42,37.46,37.33,37.45,78900.0,34.0789,34.1153,33.997,34.1062,78900.0
2013-01-30 14:00:00,37.45,37.47,37.29,37.34,115900.0,34.1062,34.1245,33.9605,34.0061,115900.0
2013-01-30 14:30:00,37.34,37.42,37.21,37.27,141500.0,34.0061,34.0789,33.8877,33.9423,141500.0
2013-01-30 15:00:00,37.27,37.5,37.27,37.31,226400.0,33.9423,34.1518,33.9423,33.9787,226400.0
2013-01-30 15:30:00,37.3,37.34,37.18,37.33,384100.0,33.9696,34.0061,33.8603,33.997,384100.0
2013-01-31 09:30:00,37.32,37.47,36.7,37.36,378700.0,33.9878,34.1245,33.4232,34.0243,378700.0
2013-01-31 10:00:00,37.35,37.38,36.87,36.87,240100.0,34.0152,34.0425,33.578,33.578,240100.0
2013-01-31 10:30:00,36.88,37.02,36.75,36.84,168300.0,33.5871,33.7146,33.4687,33.5507,168300.0
2013-01-31 11:00:00,36.84,37.06,36.83,36.83,168600.0,33.5507,33.7511,33.5416,33.5416,168600.0
2013-01-31 11:30:00,36.83,36.99,36.81,36.92,96400.0,33.5416,33.6873,33.5234,33.6236,96400.0
2013-01-31 12:00:00,36.93,37.22,36.93,37.15,140800.0,33.6327,33.8968,33.6327,33.833,140800.0
2013-01-31 12:30:00,37.15,37.42,37.11,37.34,93500.0,33.833,34.0789,33.7966,34.0061,93500.0
2013-01-31 13:00:00,37.34,37.36,37.22,37.25,71800.0,34.0061,34.0243,33.8968,33.9241,71800.0
2013-01-31 13:30:00,37.25,37.31,37.18,37.21,76400.0,33.9241,33.9787,33.8603,33.8877,76400.0
2013-01-31 14:00:00,37.21,37.26,37.16,37.23,68900.0,33.8877,33.9332,33.8421,33.9059,68900.0
2013-01-31 14:30:00,37.21,37.32,37.19,37.29,82500.0,33.8877,33.9878,33.8695,33.9605,82500.0
2013-01-31 15:00:00,37.28,37.42,37.23,37.31,154900.0,33.9514,34.0789,33.9059,33.9787,154900.0
2013-01-31 15:30:00,37.31,37.5,37.29,37.44,492800.0,33.9787,34.1518,33.9605,34.0971,492800.0
2013-02-01 09:30:00,37.67,37.78,37.45,37.5,230800.0,34.3066,34.4068,34.1062,34.1518,230800.0
2013-02-01 10:00:00,37.54,37.89,37.34,37.42,243700.0,34.1882,34.507,34.0061,34.0789,243700.0
2013-02-01 10:30:00,37.42,37.48,37.04,37.24,193800.0,34.0789,34.1336,33.7328,33.915,193800.0
2013-02-01 11:00:00,37.23,37.35,37.18,37.2,183300.0,33.9059,34.0152,33.8603,33.8786,183300.0
2013-02-01 11:30:00,37.21,37.46,37.2,37.46,205200.0,33.8877,34.1153,33.8786,34.1153,205200.0
2013-02-01 12:00:00,37.47,37.48,37.29,37.29,87100.0,34.1245,34.1336,33.9605,33.9605,87100.0
2013-02-01 12:30:00,37.3,37.35,37.07,37.19,138500.0,33.9696,34.0152,33.7602,33.8695,138500.0
2013-02-01 13:00:00,37.18,37.31,37.13,37.13,104200.0,33.8603,33.9787,33.8148,33.8148,104200.0
2013-02-01 13:30:00,37.14,37.24,37.12,37.13,121800.0,33.8239,33.915,33.8057,33.8148,121800.0
2013-02-01 14:00:00,37.13,37.14,36.92,37.04,266700.0,33.8148,33.8239,33.6236,33.7328,266700.0
2013-02-01 14:30:00,37.04,37.07,36.72,36.76,345100.0,33.7328,33.7602,33.4414,33.4778,345100.0
2013-02-01 15:00:00,36.75,36.77,36.44,36.49,483900.0,33.4687,33.487,33.1864,33.232,483900.0
2013-02-01 15:30:00,36.5,36.52,36.18,36.29,1127600.0,33.2411,33.2593,32.9496,33.0498,1127600.0
2013-02-04 09:30:00,36.4,36.66,36.22,36.54,337300.0,33.15,33.3868,32.9861,33.2775,337300.0
2013-02-04 10:00:00,36.54,36.69,36.3,36.36,240800.0,33.2775,33.4141,33.0589,33.1136,240800.0
2013-02-04 10:30:00,36.36,36.49,36.19,36.45,301800.0,33.1136,33.232,32.9587,33.1955,301800.0
2013-02-04 11:00:00,36.45,36.65,36.34,36.51,191600.0,33.1955,33.3777,33.0953,33.2502,191600.0
2013-02-04 11:30:00,36.5,36.51,36.13,36.19,228100.0,33.2411,33.2502,32.9041,32.9587,228100.0
2013-02-04 12:00:00,36.19,36.24,35.98,36.23,161400.0,32.9587,33.0043,32.7675,32.9952,161400.0
2013-02-04 12:30:00,36.24,36.5,36.24,36.42,122300.0,33.0043,33.2411,33.0043,33.1682,122300.0
2013-02-04 13:00:00,36.41,36.53,36.37,36.49,104600.0,33.1591,33.2684,33.1227,33.232,104600.0
2013-02-04 13:30:00,36.48,36.56,36.43,36.52,123800.0,33.2228,33.2957,33.1773,33.2593,123800.0
2013-02-04 14:00:00,36.52,36.54,36.33,36.46,215700.0,33.2593,33.2775,33.0862,33.2046,215700.0
2013-02-04 14:30:00,36.47,36.52,36.4,36.49,113500.0,33.2137,33.2593,33.15,33.232,113500.0
2013-02-04 15:00:00,36.49,36.57,36.44,36.52,231200.0,33.232,33.3048,33.1864,33.2593,231200.0
2013-02-04 15:30:00,36.51,36.52,36.35,36.42,406700.0,33.2502,33.2593,33.1045,33.1682,406700.0
2013-02-05 09:30:00,36.03,36.41,35.03,35.31,1076900.0,32.813,33.1591,31.9023,32.1573,1076900.0
2013-02-05 10:00:00,35.32,35.86,35.32,35.86,534200.0,32.1664,32.6582,32.1664,32.6582,534200.0
2013-02-05 10:30:00,35.87,36.15,35.65,36.14,307100.0,32.6673,32.9223,32.467,32.9132,307100.0
2013-02-05 11:00:00,36.13,36.2,35.83,35.98,227700.0,32.9041,32.9678,32.6309,32.7675,227700.0
2013-02-05 11:30:00,35.98,36.16,35.92,36.1,130900.0,32.7675,32.9314,32.7128,32.8768,130900.0
2013-02-05 12:00:00,36.1,36.16,35.94,35.96,214100.0,32.8768,32.9314,32.7311,32.7493,214100.0
2013-02-05 12:30:00,35.95,36.36,35.95,36.36,163100.0,32.7402,33.1136,32.7402,33.1136,163100.0
2013-02-05 13:00:00,36.36,36.39,36.24,36.34,105800.0,33.1136,33.1409,33.0043,33.0953,105800.0
2013-02-05 13:30:00,36.35,36.45,36.34,36.4,106300.0,33.1045,33.1955,33.0953,33.15,106300.0
2013-02-05 14:00:00,36.4,36.5,36.33,36.34,143600.0,33.15,33.2411,33.0862,33.0953,143600.0
2013-02-05 14:30:00,36.35,36.74,36.25,36.73,348100.0,33.1045,33.4596,33.0134,33.4505,348100.0
2013-02-05 15:00:00,36.72,36.77,36.62,36.67,283300.0,33.4414,33.487,33.3503,33.3959,283300.0
2013-02-05 15:30:00,36.67,36.69,36.46,36.56,531100.0,33.3959,33.4141,33.2046,33.2957,531100.0
2013-02-06 09:30:00,36.44,36.69,36.36,36.58,207300.0,33.1864,33.4141,33.1136,33.3139,207300.0
2013-02-06 10:00:00,36.56,36.67,36.46,36.59,125700.0,33.2957,33.3959,33.2046,33.323,125700.0
2013-02-06 10:30:00,36.59,36.63,36.3,36.36,148800.0,33.323,33.3595,33.0589,33.1136,148800.0
2013-02-06 11:00:00,36.37,36.69,36.34,36.63,201700.0,33.1227,33.4141,33.0953,33.3595,201700.0
2013-02-06 11:30:00,36.62,36.7,36.55,36.68,53900.0,33.3503,33.4232,33.2866,33.405,53900.0
2013-02-06 12:00:00,36.69,36.75,36.55,36.67,180500.0,33.4141,33.4687,33.2866,33.3959,180500.0
2013-02-06 12:30:00,36.63,36.74,36.58,36.6,84400.0,33.3595,33.4596,33.3139,33.3321,84400.0
2013-02-06 13:00:00,36.6,36.65,36.51,36.53,160400.0,33.3321,33.3777,33.2502,33.2684,160400.0
2013-02-06 13:30:00,36.52,36.64,36.49,36.52,88100.0,33.2593,33.3686,33.232,33.2593,88100.0
2013-02-06 14:00:00,36.53,36.57,36.4,36.4,108700.0,33.2684,33.3048,33.15,33.15,108700.0
2013-02-06 14:30:00,36.4,36.5,36.39,36.44,140000.0,33.15,33.2411,33.1409,33.1864,140000.0
2013-02-06 15:00:00,36.44,36.54,36.34,36.51,372900.0,33.1864,33.2775,33.0953,33.2502,372900.0
2013-02-06 15:30:00,36.51,36.56,36.46,36.55,249200.0,33.2502,33.2957,33.2046,33.2866,249200.0
2013-02-07 09:30:00,36.66,36.71,36.16,36.2,180300.0,33.3868,33.4323,32.9314,32.9678,180300.0
2013-02-07 10:00:00,36.2,36.24,35.75,35.75,143300.0,32.9678,33.0043,32.558,32.558,143300.0
2013-02-07 10:30:00,35.74,36.07,35.72,36.05,125700.0,32.5489,32.8495,32.5307,32.8312,125700.0
2013-02-07 11:00:00,36.05,36.15,35.99,36.03,100000.0,32.8312,32.9223,32.7766,32.813,100000.0
2013-02-07 11:30:00,36.04,36.05,35.86,35.94,102100.0,32.8221,32.8312,32.6582,32.7311,102100.0
2013-02-07 12:00:00,35.92,36.13,35.92,36.13,111100.0,32.7128,32.9041,32.7128,32.9041,111100.0
2013-02-07 12:30:00,36.14,36.19,36.05,36.07,61500.0,32.9132,32.9587,32.8312,32.8495,61500.0
2013-02-07 13:00:00,36.08,36.15,36.02,36.07,103500.0,32.8586,32.9223,32.8039,32.8495,103500.0
2013-02-07 13:30:00,36.08,36.3,36.07,36.28,164100.0,32.8586,33.0589,32.8495,33.0407,164100.0
2013-02-07 14:00:00,36.28,36.34,36.17,36.2,62800.0,33.0407,33.0953,32.9405,32.9678,62800.0
2013-02-07 14:30:00,36.2,36.22,36.1,36.21,43400.0,32.9678,32.9861,32.8768,32.977,43400.0
2013-02-07 15:00:00,36.21,36.29,36.17,36.28,242600.0,32.977,33.0498,32.9405,33.0407,242600.0
2013-02-07 15:30:00,36.28,36.3,36.17,36.25,292800.0,33.0407,33.0589,32.9405,33.0134,292800.0
2013-02-08 09:30:00,36.27,36.64,36.27,36.44,152900.0,33.0316,33.3686,33.0316,33.1864,152900.0
2013-02-08 10:00:00,36.44,36.5,36.05,36.06,168300.0,33.1864,33.2411,32.8312,32.8403,168300.0
2013-02-08 10:30:00,36.06,36.31,36.06,36.2,109000.0,32.8403,33.068,32.8403,32.9678,109000.0
2013-02-08 11:00:00,36.17,36.27,36.07,36.23,112800.0,32.9405,33.0316,32.8495,32.9952,112800.0
2013-02-08 11:30:00,36.23,36.48,36.1,36.42,155700.0,32.9952,33.2228,32.8768,33.1682,155700.0
2013-02-08 12:00:00,36.41,36.53,36.35,36.49,75200.0,33.1591,33.2684,33.1045,33.232,75200.0
2013-02-08 12:30:00,36.51,36.56,36.43,36.56,59200.0,33.2502,33.2957,33.1773,33.2957,59200.0
2013-02-08 13:00:00,36.55,36.57,36.44,36.45,88600.0,33.2866,33.3048,33.1864,33.1955,88600.0
2013-02-08 13:30:00,36.46,36.49,36.33,36.37,75700.0,33.2046,33.232,33.0862,33.1227,75700.0
2013-02-08 14:00:00,36.36,36.42,36.3,36.36,77500.0,33.1136,33.1682,33.0589,33.1136,77500.0
2013-02-08 14:30:00,36.37,36.41,36.27,36.3,97400.0,33.1227,33.1591,33.0316,33.0589,97400.0
2013-02-08 15:00:00,36.3,36.38,36.29,36.33,60500.0,33.0589,33.1318,33.0498,33.0862,60500.0
2013-02-08 15:30:00,36.33,36.33,36.25,36.31,212200.0,33.0862,33.0862,33.0134,33.068,212200.0
2013-02-11 09:30:00,36.23,36.42,36.08,36.26,118900.0,32.9952,33.1682,32.8586,33.0225,118900.0
2013-02-11 10:00:00,36.26,36.31,35.94,36.02,182300.0,33.0225,33.068,32.7311,32.8039,182300.0
2013-02-11 10:30:00,36.03,36.18,35.97,36.11,75900.0,32.813,32.9496,32.7584,32.8859,75900.0
2013-02-11 11:00:00,36.11,36.25,35.99,36.0,146400.0,32.8859,33.0134,32.7766,32.7857,146400.0
2013-02-11 11:30:00,36.0,36.09,36.0,36.04,93300.0,32.7857,32.8677,32.7857,32.8221,93300.0
2013-02-11 12:00:00,36.04,36.07,35.86,35.98,98700.0,32.8221,32.8495,32.6582,32.7675,98700.0
2013-02-11 12:30:00,35.98,36.0,35.8,35.86,63000.0,32.7675,32.7857,32.6036,32.6582,63000.0
2013-02-11 13:00:00,35.86,35.98,35.81,35.84,74500.0,32.6582,32.7675,32.6127,32.64,74500.0
2013-02-11 13:30:00,35.83,35.84,35.8,35.81,92700.0,32.6309,32.64,32.6036,32.6127,92700.0
2013-02-11 14:00:00,35.81,35.85,35.77,35.83,75000.0,32.6127,32.6491,32.5762,32.6309,75000.0
2013-02-11 14:30:00,35.82,35.89,35.81,35.88,54300.0,32.6218,32.6855,32.6127,32.6764,54300.0
2013-02-11 15:00:00,35.87,35.92,35.79,35.82,138000.0,32.6673,32.7128,32.5945,32.6218,138000.0
2013-02-11 15:30:00,35.84,35.9,35.82,35.88,222500.0,32.64,32.6946,32.6218,32.6764,222500.0
2013-02-12 09:30:00,35.92,36.41,35.92,36.28,225000.0,32.7128,33.1591,32.7128,33.0407,225000.0
2013-02-12 10:00:00,36.29,36.87,36.29,36.85,324700.0,33.0498,33.578,33.0498,33.5598,324700.0
2013-02-12 10:30:00,36.84,36.93,36.7,36.93,168900.0,33.5507,33.6327,33.4232,33.6327,168900.0
2013-02-12 11:00:00,36.93,37.15,36.92,37.14,176100.0,33.6327,33.833,33.6236,33.8239,176100.0
2013-02-12 11:30:00,37.15,37.25,37.11,37.15,169200.0,33.833,33.9241,33.7966,33.833,169200.0
2013-02-12 12:00:00,37.14,37.2,37.08,37.14,126700.0,33.8239,33.8786,33.7693,33.8239,126700.0
2013-02-12 12:30:00,37.15,37.39,37.1,37.39,219300.0,33.833,34.0516,33.7875,34.0516,219300.0
2013-02-12 13:00:00,37.39,37.69,37.34,37.65,252900.0,34.0516,34.3248,34.0061,34.2884,252900.0
2013-02-12 13:30:00,37.65,37.66,37.42,37.45,190900.0,34.2884,34.2975,34.0789,34.1062,190900.0
2013-02-12 14:00:00,37.45,37.47,37.19,37.21,211000.0,34.1062,34.1245,33.8695,33.8877,211000.0
2013-02-12 14:30:00,37.21,37.4,37.15,37.37,191900.0,33.8877,34.0607,33.833,34.0334,191900.0
2013-02-12 15:00:00,37.37,37.49,37.32,37.42,207900.0,34.0334,34.1427,33.9878,34.0789,207900.0
2013-02-12 15:30:00,37.42,37.5,37.41,37.45,338800.0,34.0789,34.1518,34.0698,34.1062,338800.0
2013-02-13 09:30:00,37.44,37.7,37.34,37.5,324200.0,34.0971,34.3339,34.0061,34.1518,324200.0
2013-02-13 10:00:00,37.49,37.91,37.47,37.8,294500.0,34.1427,34.5252,34.1245,34.425,294500.0
2013-02-13 10:30:00,37.81,37.82,37.32,37.48,313600.0,34.4341,34.4432,33.9878,34.1336,313600.0
2013-02-13 11:00:00,37.48,37.55,37.37,37.44,92100.0,34.1336,34.1973,34.0334,34.0971,92100.0
2013-02-13 11:30:00,37.43,37.46,37.3,37.32,51700.0,34.088,34.1153,33.9696,33.9878,51700.0
2013-02-13 12:00:00,37.33,37.35,37.24,37.24,58600.0,33.997,34.0152,33.915,33.915,58600.0
2013-02-13 12:30:00,37.24,37.32,37.23,37.26,50200.0,33.915,33.9878,33.9059,33.9332,50200.0
2013-02-13 13:00:00,37.25,37.4,37.17,37.39,120700.0,33.9241,34.0607,33.8512,34.0516,120700.0
2013-02-13 13:30:00,37.39,37.44,37.28,37.3,49000.0,34.0516,34.0971,33.9514,33.9696,49000.0
2013-02-13 14:00:00,37.3,37.32,37.09,37.17,72900.0,33.9696,33.9878,33.7784,33.8512,72900.0
2013-02-13 14:30:00,37.17,37.17,36.98,37.16,127900.0,33.8512,33.8512,33.6782,33.8421,127900.0
2013-02-13 15:00:00,37.16,37.35,37.16,37.31,123000.0,33.8421,34.0152,33.8421,33.9787,123000.0
2013-02-13 15:30:00,37.31,37.42,37.27,37.42,243300.0,33.9787,34.0789,33.9423,34.0789,243300.0
2013-02-14 09:30:00,37.37,37.75,37.37,37.52,227300.0,34.0334,34.3795,34.0334,34.17,227300.0
2013-02-14 10:00:00,37.52,37.75,37.52,37.72,133800.0,34.17,34.3795,34.17,34.3521,133800.0
2013-02-14 10:30:00,37.71,37.72,37.39,37.43,146000.0,34.343,34.3521,34.0516,34.088,146000.0
2013-02-14 11:00:00,37.47,37.73,37.46,37.66,94200.0,34.1245,34.3612,34.1153,34.2975,94200.0
2013-02-14 11:30:00,37.65,37.68,37.55,37.6,51100.0,34.2884,34.3157,34.1973,34.2428,51100.0
2013-02-14 12:00:00,37.6,37.68,37.54,37.63,30900.0,34.2428,34.3157,34.1882,34.2702,30900.0
2013-02-14 12:30:00,37.63,37.72,37.62,37.7,75900.0,34.2702,34.3521,34.2611,34.3339,75900.0
2013-02-14 13:00:00,37.69,37.7,37.49,37.52,81900.0,34.3248,34.3339,34.1427,34.17,81900.0
2013-02-14 13:30:00,37.52,37.57,37.44,37.44,98800.0,34.17,34.2155,34.0971,34.0971,98800.0
2013-02-14 14:00:00,37.44,37.46,37.36,37.42,69800.0,34.0971,34.1153,34.0243,34.0789,69800.0
2013-02-14 14:30:00,37.41,37.48,37.39,37.46,64600.0,34.0698,34.1336,34.0516,34.1153,64600.0
2013-02-14 15:00:00,37.46,37.53,37.4,37.41,102200.0,34.1153,34.1791,34.0607,34.0698,102200.0
2013-02-14 15:30:00,37.41,37.5,37.4,37.49,182300.0,34.0698,34.1518,34.0607,34.1427,182300.0
2013-02-15 09:30:00,37.5,37.9,37.47,37.81,249200.0,34.1518,34.5161,34.1245,34.4341,249200.0
2013-02-15 10:00:00,37.81,37.94,37.6,37.62,200100.0,34.4341,34.5525,34.2428,34.2611,200100.0
2013-02-15 10:30:00,37.61,37.77,37.54,37.77,100000.0,34.252,34.3977,34.1882,34.3977,100000.0
2013-02-15 11:00:00,37.77,37.78,37.71,37.75,168600.0,34.3977,34.4068,34.343,34.3795,168600.0
2013-02-15 11:30:00,37.75,37.75,37.47,37.5,195900.0,34.3795,34.3795,34.1245,34.1518,195900.0
2013-02-15 12:00:00,37.5,37.5,37.33,37.46,175900.0,34.1518,34.1518,33.997,34.1153,175900.0
2013-02-15 12:30:00,37.46,37.47,37.34,37.37,148800.0,34.1153,34.1245,34.0061,34.0334,148800.0
2013-02-15 13:00:00,37.37,37.4,37.35,37.39,70300.0,34.0334,34.0607,34.0152,34.0516,70300.0
2013-02-15 13:30:00,37.38,37.4,37.25,37.27,101400.0,34.0425,34.0607,33.9241,33.9423,101400.0
2013-02-15 14:00:00,37.28,37.29,37.05,37.05,97300.0,33.9514,33.9605,33.742,33.742,97300.0
2013-02-15 14:30:00,37.06,37.12,37.01,37.02,86500.0,33.7511,33.8057,33.7055,33.7146,86500.0
2013-02-15 15:00:00,37.02,37.1,36.98,37.05,168700.0,33.7146,33.7875,33.6782,33.742,168700.0
2013-02-15 15:30:00,37.05,37.12,36.98,37.08,395300.0,33.742,33.8057,33.6782,33.7693,395300.0
2013-02-19 09:30:00,37.28,37.8,37.28,37.51,562500.0,33.9514,34.425,33.9514,34.1609,562500.0
2013-02-19 10:00:00,37.52,37.52,36.65,37.0,517100.0,34.17,34.17,33.3777,33.6964,517100.0
2013-02-19 10:30:00,37.0,37.14,36.88,36.91,224100.0,33.6964,33.8239,33.5871,33.6145,224100.0
2013-02-19 11:00:00,36.9,36.97,36.75,36.91,363100.0,33.6053,33.6691,33.4687,33.6145,363100.0
2013-02-19 11:30:00,36.92,36.98,36.75,36.77,148000.0,33.6236,33.6782,33.4687,33.487,148000.0
2013-02-19 12:00:00,36.77,36.78,36.25,36.45,266300.0,33.487,33.4961,33.0134,33.1955,266300.0
2013-02-19 12:30:00,36.44,36.61,36.35,36.5,143400.0,33.1864,33.3412,33.1045,33.2411,143400.0
2013-02-19 13:00:00,36.52,36.69,36.48,36.69,104100.0,33.2593,33.4141,33.2228,33.4141,104100.0
2013-02-19 13:30:00,36.69,36.91,36.67,36.9,187500.0,33.4141,33.6145,33.3959,33.6053,187500.0
2013-02-19 14:00:00,36.9,37.05,36.9,36.94,131600.0,33.6053,33.742,33.6053,33.6418,131600.0
2013-02-19 14:30:00,36.94,37.0,36.75,36.76,156000.0,33.6418,33.6964,33.4687,33.4778,156000.0
2013-02-19 15:00:00,36.77,37.0,36.76,36.95,268300.0,33.487,33.6964,33.4778,33.6509,268300.0
2013-02-19 15:30:00,36.95,36.95,36.8,36.9,601300.0,33.6509,33.6509,33.5143,33.6053,601300.0
2013-02-20 09:30:00,35.88,36.09,35.15,35.31,1660900.0,32.6764,32.8677,32.0116,32.1573,1660900.0
2013-02-20 10:00:00,35.28,35.38,35.21,35.31,713700.0,32.13,32.2211,32.0662,32.1573,713700.0
2013-02-20 10:30:00,35.31,35.39,35.03,35.33,600300.0,32.1573,32.2302,31.9023,32.1755,600300.0
2013-02-20 11:00:00,35.33,35.43,35.21,35.3,499400.0,32.1755,32.2666,32.0662,32.1482,499400.0
2013-02-20 11:30:00,35.3,35.37,34.61,34.65,648900.0,32.1482,32.212,31.5198,31.5562,648900.0
2013-02-20 12:00:00,34.62,35.1,34.39,34.96,787400.0,31.5289,31.9661,31.3195,31.8386,787400.0
2013-02-20 12:30:00,34.95,35.19,34.88,35.07,397200.0,31.8295,32.048,31.7657,31.9387,397200.0
2013-02-20 13:00:00,35.05,35.05,34.7,34.72,371300.0,31.9205,31.9205,31.6018,31.62,371300.0
2013-02-20 13:30:00,34.72,34.89,34.57,34.6,278300.0,31.62,31.7748,31.4834,31.5107,278300.0
2013-02-20 14:00:00,34.6,34.91,34.5,34.56,412200.0,31.5107,31.793,31.4196,31.4743,412200.0
2013-02-20 14:30:00,34.57,35.0,34.2,34.24,539700.0,31.4834,31.875,31.1464,31.1828,539700.0
2013-02-20 15:00:00,34.23,34.26,33.74,33.74,638000.0,31.1737,31.2011,30.7275,30.7275,638000.0
2013-02-20 15:30:00,33.75,33.91,33.52,33.54,1379800.0,30.7366,30.8823,30.5271,30.5453,1379800.0
2013-02-21 09:30:00,33.96,34.29,33.28,33.64,1409200.0,30.9278,31.2284,30.3086,30.6364,1409200.0
2013-02-21 10:00:00,33.63,34.59,33.35,34.48,965700.0,30.6273,31.5016,30.3723,31.4014,965700.0
2013-02-21 10:30:00,34.47,34.56,34.14,34.47,489600.0,31.3923,31.4743,31.0918,31.3923,489600.0
2013-02-21 11:00:00,34.47,34.54,33.94,34.18,454500.0,31.3923,31.4561,30.9096,31.1282,454500.0
2013-02-21 11:30:00,34.18,34.26,33.97,34.24,231200.0,31.1282,31.2011,30.937,31.1828,231200.0
2013-02-21 12:00:00,34.24,34.3,33.77,33.85,261400.0,31.1828,31.2375,30.7548,30.8277,261400.0
2013-02-21 12:30:00,33.86,34.3,33.62,34.27,380700.0,30.8368,31.2375,30.6182,31.2102,380700.0
2013-02-21 13:00:00,34.28,34.43,33.97,34.11,293600.0,31.2193,31.3559,30.937,31.0645,293600.0
2013-02-21 13:30:00,34.11,34.36,34.08,34.27,221800.0,31.0645,31.2921,31.0371,31.2102,221800.0
2013-02-21 14:00:00,34.28,34.31,34.0,34.07,280000.0,31.2193,31.2466,30.9643,31.028,280000.0
2013-02-21 14:30:00,34.07,34.16,33.99,34.16,265400.0,31.028,31.11,30.9552,31.11,265400.0
2013-02-21 15:00:00,34.16,34.42,34.1,34.42,366200.0,31.11,31.3468,31.0553,31.3468,366200.0
2013-02-21 15:30:00,34.42,34.58,34.4,34.47,933400.0,31.3468,31.4925,31.3286,31.3923,933400.0
2013-02-22 09:30:00,34.55,34.92,34.55,34.87,661000.0,31.4652,31.8021,31.4652,31.7566,661000.0
2013-02-22 10:00:00,34.88,34.98,34.6,34.6,446200.0,31.7657,31.8568,31.5107,31.5107,446200.0
2013-02-22 10:30:00,34.6,34.8,34.5,34.67,337800.0,31.5107,31.6928,31.4196,31.5745,337800.0
2013-02-22 11:00:00,34.67,34.81,34.58,34.64,216800.0,31.5745,31.702,31.4925,31.5471,216800.0
2013-02-22 11:30:00,34.64,34.86,34.6,34.81,177400.0,31.5471,31.7475,31.5107,31.702,177400.0
2013-02-22 12:00:00,34.8,34.85,34.68,34.69,109600.0,31.6928,31.7384,31.5836,31.5927,109600.0
2013-02-22 12:30:00,34.69,34.75,34.62,34.63,157400.0,31.5927,31.6473,31.5289,31.538,157400.0
2013-02-22 13:00:00,34.63,34.66,34.3,34.33,167300.0,31.538,31.5653,31.2375,31.2648,167300.0
2013-02-22 13:30:00,34.33,34.54,34.32,34.53,112200.0,31.2648,31.4561,31.2557,31.447,112200.0
2013-02-22 14:00:00,34.52,34.53,34.44,34.44,109400.0,31.4378,31.447,31.365,31.365,109400.0
2013-02-22 14:30:00,34.44,34.56,34.44,34.52,113000.0,31.365,31.4743,31.365,31.4378,113000.0
2013-02-22 15:00:00,34.52,34.52,34.25,34.41,353700.0,31.4378,31.4378,31.192,31.3377,353700.0
2013-02-22 15:30:00,34.4,34.6,34.4,34.6,370300.0,31.3286,31.5107,31.3286,31.5107,370300.0
2013-02-25 09:30:00,34.64,34.78,34.25,34.25,288300.0,31.5471,31.6746,31.192,31.192,288300.0
2013-02-25 10:00:00,34.26,34.44,33.74,33.79,472700.0,31.2011,31.365,30.7275,30.773,472700.0
2013-02-25 10:30:00,33.79,34.19,33.65,34.06,360900.0,30.773,31.1373,30.6455,31.0189,360900.0
2013-02-25 11:00:00,34.06,34.27,33.94,34.2,202900.0,31.0189,31.2102,30.9096,31.1464,202900.0
2013-02-25 11:30:00,34.2,34.21,33.74,33.78,166000.0,31.1464,31.1555,30.7275,30.7639,166000.0
2013-02-25 12:00:00,33.77,33.98,33.76,33.95,91400.0,30.7548,30.9461,30.7457,30.9187,91400.0
2013-02-25 12:30:00,33.95,33.95,33.65,33.89,122700.0,30.9187,30.9187,30.6455,30.8641,122700.0
2013-02-25 13:00:00,33.9,33.97,33.67,33.72,83700.0,30.8732,30.937,30.6637,30.7093,83700.0
2013-02-25 13:30:00,33.72,33.72,33.49,33.51,181900.0,30.7093,30.7093,30.4998,30.518,181900.0
2013-02-25 14:00:00,33.51,33.73,33.45,33.73,231100.0,30.518,30.7184,30.4634,30.7184,231100.0
2013-02-25 14:30:00,33.73,33.75,33.58,33.64,166700.0,30.7184,30.7366,30.5818,30.6364,166700.0
2013-02-25 15:00:00,33.64,33.74,33.4,33.43,252200.0,30.6364,30.7275,30.4178,30.4452,252200.0
2013-02-25 15:30:00,33.44,33.46,33.09,33.09,715300.0,30.4543,30.4725,30.1355,30.1355,715300.0
2013-02-26 09:30:00,33.46,33.96,33.3,33.45,517900.0,30.4725,30.9278,30.3268,30.4634,517900.0
2013-02-26 10:00:00,33.47,34.53,33.45,33.62,709600.0,30.4816,31.447,30.4634,30.6182,709600.0
2013-02-26 10:30:00,33.61,34.15,33.51,33.89,427200.0,30.6091,31.1009,30.518,30.8641,427200.0
2013-02-26 11:00:00,33.88,34.03,33.58,33.88,341400.0,30.855,30.9916,30.5818,30.855,341400.0
2013-02-26 11:30:00,33.89,33.97,33.65,33.81,112100.0,30.8641,30.937,30.6455,30.7912,112100.0
2013-02-26 12:00:00,33.81,33.94,33.75,33.86,73900.0,30.7912,30.9096,30.7366,30.8368,73900.0
2013-02-26 12:30:00,33.83,34.28,33.77,34.19,163600.0,30.8095,31.2193,30.7548,31.1373,163600.0
2013-02-26 13:00:00,34.19,34.31,33.98,34.0,116700.0,31.1373,31.2466,30.9461,30.9643,116700.0
2013-02-26 13:30:00,34.01,34.18,34.0,34.14,128400.0,30.9734,31.1282,30.9643,31.0918,128400.0
2013-02-26 14:00:00,34.14,34.24,33.96,34.1,163200.0,31.0918,31.1828,30.9278,31.0553,163200.0
2013-02-26 14:30:00,34.11,34.41,34.1,34.31,333500.0,31.0645,31.3377,31.0553,31.2466,333500.0
2013-02-26 15:00:00,34.32,34.4,34.08,34.22,378400.0,31.2557,31.3286,31.0371,31.1646,378400.0
2013-02-26 15:30:00,34.22,34.26,34.1,34.16,672400.0,31.1646,31.2011,31.0553,31.11,672400.0
2013-02-27 09:30:00,34.21,34.5,33.94,34.26,356400.0,31.1555,31.4196,30.9096,31.2011,356400.0
2013-02-27 10:00:00,34.28,34.68,34.27,34.5,462900.0,31.2193,31.5836,31.2102,31.4196,462900.0
2013-02-27 10:30:00,34.51,34.9,34.51,34.61,286900.0,31.4287,31.7839,31.4287,31.5198,286900.0
2013-02-27 11:00:00,34.62,34.84,34.62,34.76,204900.0,31.5289,31.7293,31.5289,31.6564,204900.0
2013-02-27 11:30:00,34.75,35.01,34.72,34.88,202400.0,31.6473,31.8841,31.62,31.7657,202400.0
2013-02-27 12:00:00,34.88,35.09,34.69,34.8,154400.0,31.7657,31.957,31.5927,31.6928,154400.0
2013-02-27 12:30:00,34.8,34.85,34.58,34.63,120400.0,31.6928,31.7384,31.4925,31.538,120400.0
2013-02-27 13:00:00,34.63,34.79,34.54,34.63,119300.0,31.538,31.6837,31.4561,31.538,119300.0
2013-02-27 13:30:00,34.63,34.79,34.63,34.72,97400.0,31.538,31.6837,31.538,31.62,97400.0
2013-02-27 14:00:00,34.73,34.91,34.7,34.74,110700.0,31.6291,31.793,31.6018,31.6382,110700.0
2013-02-27 14:30:00,34.74,34.93,34.74,34.91,122900.0,31.6382,31.8112,31.6382,31.793,122900.0
2013-02-27 15:00:00,34.91,35.08,34.85,34.96,346500.0,31.793,31.9478,31.7384,31.8386,346500.0
2013-02-27 15:30:00,34.96,34.99,34.84,34.87,498500.0,31.8386,31.8659,31.7293,31.7566,498500.0
2013-02-28 09:30:00,34.93,35.34,34.63,34.87,328600.0,31.8112,32.1846,31.538,31.7566,328600.0
2013-02-28 10:00:00,34.88,34.91,34.52,34.81,362700.0,31.7657,31.793,31.4378,31.702,362700.0
2013-02-28 10:30:00,34.8,34.82,34.4,34.43,195400.0,31.6928,31.7111,31.3286,31.3559,195400.0
2013-02-28 11:00:00,34.43,34.56,34.31,34.39,251100.0,31.3559,31.4743,31.2466,31.3195,251100.0
2013-02-28 11:30:00,34.41,34.42,34.19,34.38,262700.0,31.3377,31.3468,31.1373,31.3103,262700.0
2013-02-28 12:00:00,34.39,34.46,34.26,34.43,146600.0,31.3195,31.3832,31.2011,31.3559,146600.0
2013-02-28 12:30:00,34.44,34.51,34.32,34.33,166300.0,31.365,31.4287,31.2557,31.2648,166300.0
2013-02-28 13:00:00,34.31,34.46,34.31,34.44,126200.0,31.2466,31.3832,31.2466,31.365,126200.0
2013-02-28 13:30:00,34.46,34.49,34.36,34.43,135000.0,31.3832,31.4105,31.2921,31.3559,135000.0
2013-02-28 14:00:00,34.43,34.51,34.38,34.4,140000.0,31.3559,31.4287,31.3103,31.3286,140000.0
2013-02-28 14:30:00,34.41,34.45,34.23,34.3,133200.0,31.3377,31.3741,31.1737,31.2375,133200.0
2013-02-28 15:00:00,34.3,34.32,34.15,34.25,244300.0,31.2375,31.2557,31.1009,31.192,244300.0
2013-02-28 15:30:00,34.26,34.28,34.11,34.11,696700.0,31.2011,31.2193,31.0645,31.0645,696700.0
2013-03-01 09:30:00,33.93,33.93,33.35,33.63,502400.0,30.9005,30.9005,30.3723,30.6273,502400.0
2013-03-01 10:00:00,33.66,33.9,33.43,33.68,259900.0,30.6546,30.8732,30.4452,30.6728,259900.0
2013-03-01 10:30:00,33.68,34.02,33.59,34.0,247700.0,30.6728,30.9825,30.5909,30.9643,247700.0
2013-03-01 11:00:00,34.01,34.24,33.83,34.08,329200.0,30.9734,31.1828,30.8095,31.0371,329200.0
2013-03-01 11:30:00,34.06,34.26,33.85,34.22,224100.0,31.0189,31.2011,30.8277,31.1646,224100.0
2013-03-01 12:00:00,34.2,34.34,34.16,34.18,181100.0,31.1464,31.2739,31.11,31.1282,181100.0
2013-03-01 12:30:00,34.18,34.29,34.1,34.24,125100.0,31.1282,31.2284,31.0553,31.1828,125100.0
2013-03-01 13:00:00,34.25,34.26,34.08,34.16,130700.0,31.192,31.2011,31.0371,31.11,130700.0
2013-03-01 13:30:00,34.17,34.24,34.08,34.23,131600.0,31.1191,31.1828,31.0371,31.1737,131600.0
2013-03-01 14:00:00,34.22,34.4,34.15,34.21,116900.0,31.1646,31.3286,31.1009,31.1555,116900.0
2013-03-01 14:30:00,34.22,34.26,33.96,34.06,244900.0,31.1646,31.2011,30.9278,31.0189,244900.0
2013-03-01 15:00:00,34.06,34.19,33.93,33.95,277900.0,31.0189,31.1373,30.9005,30.9187,277900.0
2013-03-01 15:30:00,33.94,34.12,33.88,34.07,607500.0,30.9096,31.0736,30.855,31.028,607500.0
2013-03-04 09:30:00,33.91,34.31,33.88,34.11,266700.0,30.8823,31.2466,30.855,31.0645,266700.0
2013-03-04 10:00:00,34.12,34.16,33.85,34.09,144000.0,31.0736,31.11,30.8277,31.0462,144000.0
2013-03-04 10:30:00,34.07,34.25,34.04,34.11,108800.0,31.028,31.192,31.0007,31.0645,108800.0
2013-03-04 11:00:00,34.1,34.28,34.06,34.26,85800.0,31.0553,31.2193,31.0189,31.2011,85800.0
2013-03-04 11:30:00,34.25,34.3,34.09,34.11,106200.0,31.192,31.2375,31.0462,31.0645,106200.0
2013-03-04 12:00:00,34.11,34.14,33.87,33.94,125100.0,31.0645,31.0918,30.8459,30.9096,125100.0
2013-03-04 12:30:00,33.94,34.29,33.86,34.23,130700.0,30.9096,31.2284,30.8368,31.1737,130700.0
2013-03-04 13:00:00,34.22,34.35,34.08,34.33,115400.0,31.1646,31.283,31.0371,31.2648,115400.0
2013-03-04 13:30:00,34.33,34.44,34.24,34.36,103800.0,31.2648,31.365,31.1828,31.2921,103800.0
2013-03-04 14:00:00,34.34,34.47,34.22,34.45,165500.0,31.2739,31.3923,31.1646,31.3741,165500.0
2013-03-04 14:30:00,34.45,34.73,34.41,34.61,174600.0,31.3741,31.6291,31.3377,31.5198,174600.0
2013-03-04 15:00:00,34.6,34.63,34.36,34.48,123900.0,31.5107,31.538,31.2921,31.4014,123900.0
2013-03-04 15:30:00,34.48,34.56,34.4,34.55,364700.0,31.4014,31.4743,31.3286,31.4652,364700.0
2013-03-05 09:30:00,34.77,35.12,34.61,34.92,348300.0,31.6655,31.9843,31.5198,31.8021,348300.0
2013-03-05 10:00:00,34.92,35.08,34.76,35.08,225100.0,31.8021,31.9478,31.6564,31.9478,225100.0
2013-03-05 10:30:00,35.07,35.15,34.88,34.96,240200.0,31.9387,32.0116,31.7657,31.8386,240200.0
2013-03-05 11:00:00,34.96,35.17,34.8,35.01,224800.0,31.8386,32.0298,31.6928,31.8841,224800.0
2013-03-05 11:30:00,35.01,35.15,34.92,35.03,121800.0,31.8841,32.0116,31.8021,31.9023,121800.0
2013-03-05 12:00:00,35.03,35.06,34.92,35.06,100300.0,31.9023,31.9296,31.8021,31.9296,100300.0
2013-03-05 12:30:00,35.05,35.25,35.05,35.23,143400.0,31.9205,32.1027,31.9205,32.0845,143400.0
2013-03-05 13:00:00,35.22,35.27,35.1,35.1,118400.0,32.0753,32.1209,31.9661,31.9661,118400.0
2013-03-05 13:30:00,35.1,35.16,34.98,35.0,126900.0,31.9661,32.0207,31.8568,31.875,126900.0
2013-03-05 14:00:00,35.01,35.07,34.77,34.77,125600.0,31.8841,31.9387,31.6655,31.6655,125600.0
2013-03-05 14:30:00,34.77,35.01,34.76,34.93,168600.0,31.6655,31.8841,31.6564,31.8112,168600.0
2013-03-05 15:00:00,34.93,35.06,34.87,35.01,187100.0,31.8112,31.9296,31.7566,31.8841,187100.0
2013-03-05 15:30:00,35.01,35.06,34.93,35.0,346400.0,31.8841,31.9296,31.8112,31.875,346400.0
2013-03-06 09:30:00,35.23,36.08,35.12,36.03,615600.0,32.0845,32.8586,31.9843,32.813,615600.0
2013-03-06 10:00:00,36.03,36.2,35.85,35.89,539700.0,32.813,32.9678,32.6491,32.6855,539700.0
2013-03-06 10:30:00,35.88,35.94,35.7,35.79,230300.0,32.6764,32.7311,32.5125,32.5945,230300.0
2013-03-06 11:00:00,35.79,35.93,35.73,35.79,202100.0,32.5945,32.722,32.5398,32.5945,202100.0
2013-03-06 11:30:00,35.8,35.92,35.75,35.77,142900.0,32.6036,32.7128,32.558,32.5762,142900.0
2013-03-06 12:00:00,35.77,35.79,35.55,35.56,159700.0,32.5762,32.5945,32.3759,32.385,159700.0
2013-03-06 12:30:00,35.58,35.84,35.58,35.64,76700.0,32.4032,32.64,32.4032,32.4578,76700.0
2013-03-06 13:00:00,35.63,35.82,35.62,35.76,91100.0,32.4487,32.6218,32.4396,32.5671,91100.0
2013-03-06 13:30:00,35.76,35.8,35.55,35.66,94600.0,32.5671,32.6036,32.3759,32.4761,94600.0
2013-03-06 14:00:00,35.66,35.77,35.65,35.71,95900.0,32.4761,32.5762,32.467,32.5216,95900.0
2013-03-06 14:30:00,35.71,35.85,35.68,35.77,132500.0,32.5216,32.6491,32.4943,32.5762,132500.0
2013-03-06 15:00:00,35.77,35.79,35.64,35.64,138300.0,32.5762,32.5945,32.4578,32.4578,138300.0
2013-03-06 15:30:00,35.65,35.65,35.56,35.62,248200.0,32.467,32.467,32.385,32.4396,248200.0
2013-03-07 09:30:00,35.56,35.8,34.97,35.28,306900.0,32.385,32.6036,31.8477,32.13,306900.0
2013-03-07 10:00:00,35.26,35.33,34.95,35.16,163300.0,32.1118,32.1755,31.8295,32.0207,163300.0
2013-03-07 10:30:00,35.16,35.35,35.15,35.17,101500.0,32.0207,32.1937,32.0116,32.0298,101500.0
2013-03-07 11:00:00,35.18,35.3,35.13,35.23,118300.0,32.0389,32.1482,31.9934,32.0845,118300.0
2013-03-07 11:30:00,35.23,35.27,35.11,35.15,69300.0,32.0845,32.1209,31.9752,32.0116,69300.0
2013-03-07 12:00:00,35.14,35.25,35.08,35.21,133600.0,32.0025,32.1027,31.9478,32.0662,133600.0
2013-03-07 12:30:00,35.21,35.32,35.12,35.28,118500.0,32.0662,32.1664,31.9843,32.13,118500.0
2013-03-07 13:00:00,35.27,35.44,35.2,35.33,109400.0,32.1209,32.2757,32.0571,32.1755,109400.0
2013-03-07 13:30:00,35.34,35.44,35.3,35.33,131000.0,32.1846,32.2757,32.1482,32.1755,131000.0
2013-03-07 14:00:00,35.33,35.35,35.15,35.22,86300.0,32.1755,32.1937,32.0116,32.0753,86300.0
2013-03-07 14:30:00,35.22,35.28,35.15,35.22,90200.0,32.0753,32.13,32.0116,32.0753,90200.0
2013-03-07 15:00:00,35.23,35.31,35.21,35.27,160300.0,32.0845,32.1573,32.0662,32.1209,160300.0
2013-03-07 15:30:00,35.28,35.33,35.24,35.26,366300.0,32.13,32.1755,32.0936,32.1118,366300.0
2013-03-08 09:30:00,35.74,35.76,34.92,35.1,681000.0,32.5489,32.5671,31.8021,31.9661,681000.0
2013-03-08 10:00:00,35.09,35.2,34.6,34.97,698200.0,31.957,32.0571,31.5107,31.8477,698200.0
2013-03-08 10:30:00,34.97,35.09,34.85,34.95,230200.0,31.8477,31.957,31.7384,31.8295,230200.0
2013-03-08 11:00:00,34.95,35.37,34.88,35.34,297000.0,31.8295,32.212,31.7657,32.1846,297000.0
2013-03-08 11:30:00,35.34,35.36,35.19,35.24,119600.0,32.1846,32.2028,32.048,32.0936,119600.0
2013-03-08 12:00:00,35.25,35.27,35.19,35.2,118900.0,32.1027,32.1209,32.048,32.0571,118900.0
2013-03-08 12:30:00,35.2,35.27,35.2,35.25,105700.0,32.0571,32.1209,32.0571,32.1027,105700.0
2013-03-08 13:00:00,35.25,35.34,35.21,35.31,189800.0,32.1027,32.1846,32.0662,32.1573,189800.0
2013-03-08 13:30:00,35.3,35.4,35.19,35.21,107300.0,32.1482,32.2393,32.048,32.0662,107300.0
2013-03-08 14:00:00,35.2,35.24,35.16,35.16,124800.0,32.0571,32.0936,32.0207,32.0207,124800.0
2013-03-08 14:30:00,35.17,35.28,35.14,35.22,148100.0,32.0298,32.13,32.0025,32.0753,148100.0
2013-03-08 15:00:00,35.23,35.28,35.22,35.26,237700.0,32.0845,32.13,32.0753,32.1118,237700.0
2013-03-08 15:30:00,35.26,35.27,35.1,35.11,549400.0,32.1118,32.1209,31.9661,31.9752,549400.0
2013-03-11 09:30:00,35.11,35.43,35.04,35.3,173300.0,31.9752,32.2666,31.9114,32.1482,173300.0
2013-03-11 10:00:00,35.3,35.5,35.08,35.08,158900.0,32.1482,32.3303,31.9478,31.9478,158900.0
2013-03-11 10:30:00,35.1,35.3,34.9,34.97,170700.0,31.9661,32.1482,31.7839,31.8477,170700.0
2013-03-11 11:00:00,34.98,35.19,34.91,35.08,207400.0,31.8568,32.048,31.793,31.9478,207400.0
2013-03-11 11:30:00,35.07,35.17,35.04,35.17,90400.0,31.9387,32.0298,31.9114,32.0298,90400.0
2013-03-11 12:00:00,35.17,35.2,35.06,35.14,96800.0,32.0298,32.0571,31.9296,32.0025,96800.0
2013-03-11 12:30:00,35.14,35.22,35.02,35.22,122400.0,32.0025,32.0753,31.8932,32.0753,122400.0
2013-03-11 13:00:00,35.21,35.27,35.14,35.23,75200.0,32.0662,32.1209,32.0025,32.0845,75200.0
2013-03-11 13:30:00,35.21,35.22,35.0,35.0,99600.0,32.0662,32.0753,31.875,31.875,99600.0
2013-03-11 14:00:00,35.0,35.14,34.99,35.01,117200.0,31.875,32.0025,31.8659,31.8841,117200.0
2013-03-11 14:30:00,35.02,35.11,34.97,35.05,98300.0,31.8932,31.9752,31.8477,31.9205,98300.0
2013-03-11 15:00:00,35.05,35.06,34.94,34.95,138700.0,31.9205,31.9296,31.8203,31.8295,138700.0
2013-03-11 15:30:00,34.95,35.01,34.9,34.98,262700.0,31.8295,31.8841,31.7839,31.8568,262700.0
2013-03-12 09:30:00,34.88,34.95,34.36,34.54,342300.0,31.7657,31.8295,31.2921,31.4561,342300.0
2013-03-12 10:00:00,34.53,34.73,34.48,34.7,201300.0,31.447,31.6291,31.4014,31.6018,201300.0
2013-03-12 10:30:00,34.7,34.72,34.51,34.66,134700.0,31.6018,31.62,31.4287,31.5653,134700.0
2013-03-12 11:00:00,34.65,34.65,34.37,34.45,129800.0,31.5562,31.5562,31.3012,31.3741,129800.0
2013-03-12 11:30:00,34.45,34.55,34.39,34.47,111900.0,31.3741,31.4652,31.3195,31.3923,111900.0
2013-03-12 12:00:00,34.46,34.52,34.35,34.42,119900.0,31.3832,31.4378,31.283,31.3468,119900.0
2013-03-12 12:30:00,34.42,34.46,34.36,34.36,128300.0,31.3468,31.3832,31.2921,31.2921,128300.0
2013-03-12 13:00:00,34.37,34.45,34.34,34.41,74200.0,31.3012,31.3741,31.2739,31.3377,74200.0
2013-03-12 13:30:00,34.41,34.42,34.28,34.3,129600.0,31.3377,31.3468,31.2193,31.2375,129600.0
2013-03-12 14:00:00,34.31,34.33,34.16,34.18,149800.0,31.2466,31.2648,31.11,31.1282,149800.0
2013-03-12 14:30:00,34.19,34.29,34.15,34.19,113300.0,31.1373,31.2284,31.1009,31.1373,113300.0
2013-03-12 15:00:00,34.2,34.26,34.17,34.26,158700.0,31.1464,31.2011,31.1191,31.2011,158700.0
2013-03-12 15:30:00,34.26,34.28,34.05,34.21,481600.0,31.2011,31.2193,31.0098,31.1555,481600.0
2013-03-13 09:30:00,34.24,34.26,33.78,33.94,342500.0,31.1828,31.2011,30.7639,30.9096,342500.0
2013-03-13 10:00:00,33.95,34.09,33.59,33.65,462200.0,30.9187,31.0462,30.5909,30.6455,462200.0
2013-03-13 10:30:00,33.65,34.13,33.63,34.12,283000.0,30.6455,31.0827,30.6273,31.0736,283000.0
2013-03-13 11:00:00,34.12,34.49,34.11,34.3,395400.0,31.0736,31.4105,31.0645,31.2375,395400.0
2013-03-13 11:30:00,34.29,34.35,34.11,34.21,157600.0,31.2284,31.283,31.0645,31.1555,157600.0
2013-03-13 12:00:00,34.2,34.32,34.12,34.3,82200.0,31.1464,31.2557,31.0736,31.2375,82200.0
2013-03-13 12:30:00,34.3,34.32,34.19,34.24,75200.0,31.2375,31.2557,31.1373,31.1828,75200.0
2013-03-13 13:00:00,34.24,34.24,34.14,34.14,87400.0,31.1828,31.1828,31.0918,31.0918,87400.0
2013-03-13 13:30:00,34.14,34.32,34.14,34.19,135400.0,31.0918,31.2557,31.0918,31.1373,135400.0
2013-03-13 14:00:00,34.19,34.26,34.17,34.2,123200.0,31.1373,31.2011,31.1191,31.1464,123200.0
2013-03-13 14:30:00,34.2,34.23,34.12,34.13,228000.0,31.1464,31.1737,31.0736,31.0827,228000.0
2013-03-13 15:00:00,34.13,34.26,34.08,34.17,236900.0,31.0827,31.2011,31.0371,31.1191,236900.0
2013-03-13 15:30:00,34.17,34.2,34.04,34.09,566700.0,31.1191,31.1464,31.0007,31.0462,566700.0
2013-03-14 09:30:00,34.29,34.55,34.12,34.19,357700.0,31.2284,31.4652,31.0736,31.1373,357700.0
2013-03-14 10:00:00,34.2,34.32,34.1,34.13,169300.0,31.1464,31.2557,31.0553,31.0827,169300.0
2013-03-14 10:30:00,34.12,34.38,34.1,34.37,151200.0,31.0736,31.3103,31.0553,31.3012,151200.0
2013-03-14 11:00:00,34.37,34.45,34.26,34.29,149700.0,31.3012,31.3741,31.2011,31.2284,149700.0
2013-03-14 11:30:00,34.29,34.54,34.23,34.5,211100.0,31.2284,31.4561,31.1737,31.4196,211100.0
2013-03-14 12:00:00,34.51,34.54,34.39,34.52,120600.0,31.4287,31.4561,31.3195,31.4378,120600.0
2013-03-14 12:30:00,34.51,34.6,34.45,34.53,76000.0,31.4287,31.5107,31.3741,31.447,76000.0
2013-03-14 13:00:00,34.52,34.6,34.51,34.57,130200.0,31.4378,31.5107,31.4287,31.4834,130200.0
2013-03-14 13:30:00,34.57,34.72,34.53,34.64,141700.0,31.4834,31.62,31.447,31.5471,141700.0
2013-03-14 14:00:00,34.64,34.65,34.39,34.4,164200.0,31.5471,31.5562,31.3195,31.3286,164200.0
2013-03-14 14:30:00,34.4,34.66,34.4,34.6,188900.0,31.3286,31.5653,31.3286,31.5107,188900.0
2013-03-14 15:00:00,34.6,34.69,34.58,34.62,193300.0,31.5107,31.5927,31.4925,31.5289,193300.0
2013-03-14 15:30:00,34.61,34.65,34.5,34.57,364200.0,31.5198,31.5562,31.4196,31.4834,364200.0
2013-03-15 09:30:00,34.48,34.66,34.27,34.32,438000.0,31.4014,31.5653,31.2102,31.2557,438000.0
2013-03-15 10:00:00,34.33,34.38,34.15,34.23,372100.0,31.2648,31.3103,31.1009,31.1737,372100.0
2013-03-15 10:30:00,34.23,34.46,34.09,34.11,404400.0,31.1737,31.3832,31.0462,31.0645,404400.0
2013-03-15 11:00:00,34.1,34.28,33.99,34.2,346800.0,31.0553,31.2193,30.9552,31.1464,346800.0
2013-03-15 11:30:00,34.21,34.21,34.05,34.07,192700.0,31.1555,31.1555,31.0098,31.028,192700.0
2013-03-15 12:00:00,34.07,34.2,34.02,34.15,142700.0,31.028,31.1464,30.9825,31.1009,142700.0
2013-03-15 12:30:00,34.15,34.34,34.14,34.22,181000.0,31.1009,31.2739,31.0918,31.1646,181000.0
2013-03-15 13:00:00,34.23,34.28,34.2,34.27,81300.0,31.1737,31.2193,31.1464,31.2102,81300.0
2013-03-15 13:30:00,34.27,34.33,34.26,34.28,165100.0,31.2102,31.2648,31.2011,31.2193,165100.0
2013-03-15 14:00:00,34.28,34.35,34.09,34.12,169100.0,31.2193,31.283,31.0462,31.0736,169100.0
2013-03-15 14:30:00,34.12,34.18,34.07,34.09,144500.0,31.0736,31.1282,31.028,31.0462,144500.0
2013-03-15 15:00:00,34.08,34.13,34.03,34.07,184300.0,31.0371,31.0827,30.9916,31.028,184300.0
2013-03-15 15:30:00,34.07,34.13,34.04,34.12,611100.0,31.028,31.0827,31.0007,31.0736,611100.0
2013-03-18 09:30:00,33.71,34.3,33.55,34.3,358400.0,30.7002,31.2375,30.5545,31.2375,358400.0
2013-03-18 10:00:00,34.26,34.27,33.76,33.89,320600.0,31.2011,31.2102,30.7457,30.8641,320600.0
2013-03-18 10:30:00,33.9,33.99,33.8,33.81,184300.0,30.8732,30.9552,30.7821,30.7912,184300.0
2013-03-18 11:00:00,33.8,33.86,33.74,33.78,172000.0,30.7821,30.8368,30.7275,30.7639,172000.0
2013-03-18 11:30:00,33.76,33.85,33.7,33.8,117500.0,30.7457,30.8277,30.6911,30.7821,117500.0
2013-03-18 12:00:00,33.82,34.13,33.82,34.11,177700.0,30.8003,31.0827,30.8003,31.0645,177700.0
2013-03-18 12:30:00,34.11,34.22,34.03,34.14,139000.0,31.0645,31.1646,30.9916,31.0918,139000.0
2013-03-18 13:00:00,34.14,34.46,34.12,34.25,211500.0,31.0918,31.3832,31.0736,31.192,211500.0
2013-03-18 13:30:00,34.25,34.38,34.24,34.32,195300.0,31.192,31.3103,31.1828,31.2557,195300.0
2013-03-18 14:00:00,34.31,34.33,34.22,34.29,112600.0,31.2466,31.2648,31.1646,31.2284,112600.0
2013-03-18 14:30:00,34.3,34.38,34.25,34.26,138900.0,31.2375,31.3103,31.192,31.2011,138900.0
2013-03-18 15:00:00,34.27,34.28,34.05,34.12,198500.0,31.2102,31.2193,31.0098,31.0736,198500.0
2013-03-18 15:30:00,34.12,34.16,34.03,34.12,350300.0,31.0736,31.11,30.9916,31.0736,350300.0
2013-03-19 09:30:00,34.71,34.99,34.7,34.95,531800.0,31.6109,31.8659,31.6018,31.8295,531800.0
2013-03-19 10:00:00,34.94,35.09,34.58,34.63,528800.0,31.8203,31.957,31.4925,31.538,528800.0
2013-03-19 10:30:00,34.64,34.83,34.56,34.81,277700.0,31.5471,31.7202,31.4743,31.702,277700.0
2013-03-19 11:00:00,34.82,34.87,34.75,34.78,176900.0,31.7111,31.7566,31.6473,31.6746,176900.0
2013-03-19 11:30:00,34.79,34.9,34.47,34.52,250600.0,31.6837,31.7839,31.3923,31.4378,250600.0
2013-03-19 12:00:00,34.5,34.59,34.22,34.58,216600.0,31.4196,31.5016,31.1646,31.4925,216600.0
2013-03-19 12:30:00,34.57,34.67,34.42,34.61,185600.0,31.4834,31.5745,31.3468,31.5198,185600.0
2013-03-19 13:00:00,34.61,34.76,34.44,34.48,214200.0,31.5198,31.6564,31.365,31.4014,214200.0
2013-03-19 13:30:00,34.46,34.55,34.34,34.53,158600.0,31.3832,31.4652,31.2739,31.447,158600.0
2013-03-19 14:00:00,34.53,34.67,34.41,34.49,191400.0,31.447,31.5745,31.3377,31.4105,191400.0
2013-03-19 14:30:00,34.48,34.54,34.29,34.31,166700.0,31.4014,31.4561,31.2284,31.2466,166700.0
2013-03-19 15:00:00,34.32,34.52,34.27,34.39,275900.0,31.2557,31.4378,31.2102,31.3195,275900.0
2013-03-19 15:30:00,34.38,34.51,34.34,34.5,468900.0,31.3103,31.4287,31.2739,31.4196,468900.0
2013-03-20 09:30:00,34.99,35.5,34.9,35.07,922100.0,31.8659,32.3303,31.7839,31.9387,922100.0
2013-03-20 10:00:00,35.06,35.15,34.95,35.09,395400.0,31.9296,32.0116,31.8295,31.957,395400.0
2013-03-20 10:30:00,35.09,35.27,35.05,35.2,391700.0,31.957,32.1209,31.9205,32.0571,391700.0
2013-03-20 11:00:00,35.22,35.45,35.03,35.38,408000.0,32.0753,32.2848,31.9023,32.2211,408000.0
2013-03-20 11:30:00,35.39,35.42,35.22,35.26,306700.0,32.2302,32.2575,32.0753,32.1118,306700.0
2013-03-20 12:00:00,35.26,35.5,35.26,35.4,268300.0,32.1118,32.3303,32.1118,32.2393,268300.0
2013-03-20 12:30:00,35.39,35.83,35.37,35.82,440400.0,32.2302,32.6309,32.212,32.6218,440400.0
2013-03-20 13:00:00,35.81,35.88,35.73,35.85,204500.0,32.6127,32.6764,32.5398,32.6491,204500.0
2013-03-20 13:30:00,35.83,36.07,35.79,36.06,256600.0,32.6309,32.8495,32.5945,32.8403,256600.0
2013-03-20 14:00:00,36.05,36.29,35.93,36.27,485300.0,32.8312,33.0498,32.722,33.0316,485300.0
2013-03-20 14:30:00,36.29,36.6,36.25,36.46,573300.0,33.0498,33.3321,33.0134,33.2046,573300.0
2013-03-20 15:00:00,36.46,36.65,36.38,36.53,404700.0,33.2046,33.3777,33.1318,33.2684,404700.0
2013-03-20 15:30:00,36.52,36.68,36.47,36.55,850200.0,33.2593,33.405,33.2137,33.2866,850200.0
2013-03-21 09:30:00,36.24,36.28,35.9,36.13,842500.0,33.0043,33.0407,32.6946,32.9041,842500.0
2013-03-21 10:00:00,36.13,36.14,35.7,35.81,613900.0,32.9041,32.9132,32.5125,32.6127,613900.0
2013-03-21 10:30:00,35.82,35.82,35.52,35.71,247600.0,32.6218,32.6218,32.3486,32.5216,247600.0
2013-03-21 11:00:00,35.7,35.74,35.52,35.72,318600.0,32.5125,32.5489,32.3486,32.5307,318600.0
2013-03-21 11:30:00,35.72,36.15,35.72,36.08,434900.0,32.5307,32.9223,32.5307,32.8586,434900.0
2013-03-21 12:00:00,36.07,36.16,35.78,35.79,337700.0,32.8495,32.9314,32.5853,32.5945,337700.0
2013-03-21 12:30:00,35.79,36.05,35.72,36.0,206000.0,32.5945,32.8312,32.5307,32.7857,206000.0
2013-03-21 13:00:00,35.98,36.0,35.76,35.84,148300.0,32.7675,32.7857,32.5671,32.64,148300.0
2013-03-21 13:30:00,35.83,35.83,35.61,35.74,131700.0,32.6309,32.6309,32.4305,32.5489,131700.0
2013-03-21 14:00:00,35.72,35.84,35.53,35.76,165700.0,32.5307,32.64,32.3577,32.5671,165700.0
2013-03-21 14:30:00,35.77,35.85,35.72,35.85,149900.0,32.5762,32.6491,32.5307,32.6491,149900.0
2013-03-21 15:00:00,35.85,35.98,35.71,35.84,154500.0,32.6491,32.7675,32.5216,32.64,154500.0
2013-03-21 15:30:00,35.85,35.88,35.64,35.65,508200.0,32.6491,32.6764,32.4578,32.467,508200.0
2013-03-22 09:30:00,35.77,36.04,35.66,35.86,405100.0,32.5762,32.8221,32.4761,32.6582,405100.0
2013-03-22 10:00:00,35.87,36.09,35.84,35.95,256700.0,32.6673,32.8677,32.64,32.7402,256700.0
2013-03-22 10:30:00,35.94,35.99,35.85,35.97,225500.0,32.7311,32.7766,32.6491,32.7584,225500.0
2013-03-22 11:00:00,35.98,36.03,35.85,35.92,129400.0,32.7675,32.813,32.6491,32.7128,129400.0
2013-03-22 11:30:00,35.92,35.94,35.8,35.84,118800.0,32.7128,32.7311,32.6036,32.64,118800.0
2013-03-22 12:00:00,35.85,35.89,35.79,35.83,86000.0,32.6491,32.6855,32.5945,32.6309,86000.0
2013-03-22 12:30:00,35.84,35.85,35.75,35.76,88400.0,32.64,32.6491,32.558,32.5671,88400.0
2013-03-22 13:00:00,35.75,35.95,35.75,35.93,122900.0,32.558,32.7402,32.558,32.722,122900.0
2013-03-22 13:30:00,35.92,35.92,35.79,35.83,89700.0,32.7128,32.7128,32.5945,32.6309,89700.0
2013-03-22 14:00:00,35.82,35.84,35.74,35.8,81500.0,32.6218,32.64,32.5489,32.6036,81500.0
2013-03-22 14:30:00,35.8,35.88,35.76,35.87,129400.0,32.6036,32.6764,32.5671,32.6673,129400.0
2013-03-22 15:00:00,35.88,35.9,35.65,35.7,151600.0,32.6764,32.6946,32.467,32.5125,151600.0
2013-03-22 15:30:00,35.71,35.82,35.67,35.82,260900.0,32.5216,32.6218,32.4852,32.6218,260900.0
2013-03-25 09:30:00,35.93,36.16,35.81,36.12,360100.0,32.722,32.9314,32.6127,32.895,360100.0
2013-03-25 10:00:00,36.11,36.26,35.84,35.91,225200.0,32.8859,33.0225,32.64,32.7037,225200.0
2013-03-25 10:30:00,35.9,35.96,35.66,35.73,139200.0,32.6946,32.7493,32.4761,32.5398,139200.0
2013-03-25 11:00:00,35.72,35.74,35.33,35.43,161400.0,32.5307,32.5489,32.1755,32.2666,161400.0
2013-03-25 11:30:00,35.41,35.81,35.4,35.81,182000.0,32.2484,32.6127,32.2393,32.6127,182000.0
2013-03-25 12:00:00,35.81,35.89,35.49,35.49,131100.0,32.6127,32.6855,32.3212,32.3212,131100.0
2013-03-25 12:30:00,35.48,35.5,35.12,35.23,122100.0,32.3121,32.3303,31.9843,32.0845,122100.0
2013-03-25 13:00:00,35.22,35.42,35.17,35.42,104400.0,32.0753,32.2575,32.0298,32.2575,104400.0
2013-03-25 13:30:00,35.41,35.65,35.25,35.55,140400.0,32.2484,32.467,32.1027,32.3759,140400.0
2013-03-25 14:00:00,35.56,35.63,35.44,35.48,101800.0,32.385,32.4487,32.2757,32.3121,101800.0
2013-03-25 14:30:00,35.48,35.53,35.19,35.2,231500.0,32.3121,32.3577,32.048,32.0571,231500.0
2013-03-25 15:00:00,35.21,35.22,35.09,35.19,196400.0,32.0662,32.0753,31.957,32.048,196400.0
2013-03-25 15:30:00,35.17,35.27,35.09,35.17,484400.0,32.0298,32.1209,31.957,32.0298,484400.0
2013-03-26 09:30:00,35.36,35.51,34.92,35.18,368400.0,32.2028,32.3395,31.8021,32.0389,368400.0
2013-03-26 10:00:00,35.17,35.48,34.68,35.46,368100.0,32.0298,32.3121,31.5836,32.2939,368100.0
2013-03-26 10:30:00,35.48,35.55,35.12,35.46,191200.0,32.3121,32.3759,31.9843,32.2939,191200.0
2013-03-26 11:00:00,35.47,35.59,35.38,35.38,140200.0,32.303,32.4123,32.2211,32.2211,140200.0
2013-03-26 11:30:00,35.38,35.46,35.31,35.32,70200.0,32.2211,32.2939,32.1573,32.1664,70200.0
2013-03-26 12:00:00,35.31,35.36,35.23,35.25,72000.0,32.1573,32.2028,32.0845,32.1027,72000.0
2013-03-26 12:30:00,35.26,35.29,35.04,35.05,175900.0,32.1118,32.1391,31.9114,31.9205,175900.0
2013-03-26 13:00:00,35.06,35.16,34.96,35.1,111800.0,31.9296,32.0207,31.8386,31.9661,111800.0
2013-03-26 13:30:00,35.1,35.13,34.97,34.97,81500.0,31.9661,31.9934,31.8477,31.8477,81500.0
2013-03-26 14:00:00,34.97,35.04,34.95,35.01,98700.0,31.8477,31.9114,31.8295,31.8841,98700.0
2013-03-26 14:30:00,35.01,35.03,34.86,34.87,174700.0,31.8841,31.9023,31.7475,31.7566,174700.0
2013-03-26 15:00:00,34.86,34.94,34.85,34.9,140700.0,31.7475,31.8203,31.7384,31.7839,140700.0
2013-03-26 15:30:00,34.91,34.97,34.86,34.96,241000.0,31.793,31.8477,31.7475,31.8386,241000.0
2013-03-27 09:30:00,34.71,34.77,34.48,34.61,222200.0,31.6109,31.6655,31.4014,31.5198,222200.0
2013-03-27 10:00:00,34.61,34.77,34.55,34.73,139900.0,31.5198,31.6655,31.4652,31.6291,139900.0
2013-03-27 10:30:00,34.73,34.9,34.67,34.78,145500.0,31.6291,31.7839,31.5745,31.6746,145500.0
2013-03-27 11:00:00,34.77,34.81,34.7,34.74,97300.0,31.6655,31.702,31.6018,31.6382,97300.0
2013-03-27 11:30:00,34.74,34.75,34.61,34.65,122500.0,31.6382,31.6473,31.5198,31.5562,122500.0
2013-03-27 12:00:00,34.64,34.67,34.53,34.55,128500.0,31.5471,31.5745,31.447,31.4652,128500.0
2013-03-27 12:30:00,34.55,34.57,34.49,34.49,156400.0,31.4652,31.4834,31.4105,31.4105,156400.0
2013-03-27 13:00:00,34.49,34.49,34.32,34.35,156500.0,31.4105,31.4105,31.2557,31.283,156500.0
2013-03-27 13:30:00,34.36,34.49,34.31,34.49,165900.0,31.2921,31.4105,31.2466,31.4105,165900.0
2013-03-27 14:00:00,34.51,34.68,34.5,34.68,140500.0,31.4287,31.5836,31.4196,31.5836,140500.0
2013-03-27 14:30:00,34.67,34.69,34.62,34.69,97600.0,31.5745,31.5927,31.5289,31.5927,97600.0
2013-03-27 15:00:00,34.69,34.76,34.63,34.75,169400.0,31.5927,31.6564,31.538,31.6473,169400.0
2013-03-27 15:30:00,34.74,34.82,34.7,34.74,414100.0,31.6382,31.7111,31.6018,31.6382,414100.0
2013-03-28 09:30:00,34.74,34.86,34.5,34.58,172900.0,31.6382,31.7475,31.4196,31.4925,172900.0
2013-03-28 10:00:00,34.57,34.58,34.41,34.55,136700.0,31.4834,31.4925,31.3377,31.4652,136700.0
2013-03-28 10:30:00,34.57,34.63,34.5,34.57,139300.0,31.4834,31.538,31.4196,31.4834,139300.0
2013-03-28 11:00:00,34.57,34.62,34.49,34.54,109100.0,31.4834,31.5289,31.4105,31.4561,109100.0
2013-03-28 11:30:00,34.55,34.56,34.4,34.42,90300.0,31.4652,31.4743,31.3286,31.3468,90300.0
2013-03-28 12:00:00,34.4,34.41,34.25,34.25,148400.0,31.3286,31.3377,31.192,31.192,148400.0
2013-03-28 12:30:00,34.27,34.32,34.19,34.24,136400.0,31.2102,31.2557,31.1373,31.1828,136400.0
2013-03-28 13:00:00,34.24,34.29,34.15,34.21,198800.0,31.1828,31.2284,31.1009,31.1555,198800.0
2013-03-28 13:30:00,34.22,34.26,34.13,34.14,139500.0,31.1646,31.2011,31.0827,31.0918,139500.0
2013-03-28 14:00:00,34.14,34.18,34.09,34.15,155800.0,31.0918,31.1282,31.0462,31.1009,155800.0
2013-03-28 14:30:00,34.15,34.26,34.15,34.22,145200.0,31.1009,31.2011,31.1009,31.1646,145200.0
2013-03-28 15:00:00,34.22,34.24,34.11,34.11,257500.0,31.1646,31.1828,31.0645,31.0645,257500.0
2013-03-28 15:30:00,34.11,34.26,34.11,34.24,600600.0,31.0645,31.2011,31.0645,31.1828,600600.0
2013-04-01 09:30:00,34.27,34.32,34.1,34.2,244900.0,31.2102,31.2557,31.0553,31.1464,244900.0
2013-04-01 10:00:00,34.22,34.23,33.86,34.13,227100.0,31.1646,31.1737,30.8368,31.0827,227100.0
2013-04-01 10:30:00,34.13,34.13,33.69,33.81,190200.0,31.0827,31.0827,30.682,30.7912,190200.0
2013-04-01 11:00:00,33.81,33.87,33.72,33.8,97700.0,30.7912,30.8459,30.7093,30.7821,97700.0
2013-04-01 11:30:00,33.8,33.91,33.69,33.69,91000.0,30.7821,30.8823,30.682,30.682,91000.0
2013-04-01 12:00:00,33.69,33.69,33.56,33.61,104100.0,30.682,30.682,30.5636,30.6091,104100.0
2013-04-01 12:30:00,33.62,33.68,33.59,33.66,137600.0,30.6182,30.6728,30.5909,30.6546,137600.0
2013-04-01 13:00:00,33.66,33.77,33.62,33.76,147300.0,30.6546,30.7548,30.6182,30.7457,147300.0
2013-04-01 13:30:00,33.76,33.88,33.76,33.79,133600.0,30.7457,30.855,30.7457,30.773,133600.0
2013-04-01 14:00:00,33.79,33.89,33.76,33.78,83700.0,30.773,30.8641,30.7457,30.7639,83700.0
2013-04-01 14:30:00,33.78,33.8,33.68,33.68,60100.0,30.7639,30.7821,30.6728,30.6728,60100.0
2013-04-01 15:00:00,33.69,33.75,33.6,33.68,156100.0,30.682,30.7366,30.6,30.6728,156100.0
2013-04-01 15:30:00,33.68,33.71,33.63,33.67,398700.0,30.6728,30.7002,30.6273,30.6637,398700.0
2013-04-02 09:30:00,33.82,34.06,33.8,34.01,266400.0,30.8003,31.0189,30.7821,30.9734,266400.0
2013-04-02 10:00:00,34.02,34.09,33.75,33.77,127800.0,30.9825,31.0462,30.7366,30.7548,127800.0
2013-04-02 10:30:00,33.77,33.91,33.69,33.88,183900.0,30.7548,30.8823,30.682,30.855,183900.0
2013-04-02 11:00:00,33.88,33.9,33.66,33.66,169400.0,30.855,30.8732,30.6546,30.6546,169400.0
2013-04-02 11:30:00,33.66,33.68,33.39,33.45,196800.0,30.6546,30.6728,30.4087,30.4634,196800.0
2013-04-02 12:00:00,33.45,33.62,33.39,33.58,103500.0,30.4634,30.6182,30.4087,30.5818,103500.0
2013-04-02 12:30:00,33.58,33.86,33.54,33.85,193800.0,30.5818,30.8368,30.5453,30.8277,193800.0
2013-04-02 13:00:00,33.84,33.88,33.7,33.71,145800.0,30.8186,30.855,30.6911,30.7002,145800.0
2013-04-02 13:30:00,33.71,33.79,33.6,33.61,86900.0,30.7002,30.773,30.6,30.6091,86900.0
2013-04-02 14:00:00,33.61,33.69,33.55,33.55,78400.0,30.6091,30.682,30.5545,30.5545,78400.0
2013-04-02 14:30:00,33.55,33.56,33.29,33.35,224300.0,30.5545,30.5636,30.3177,30.3723,224300.0
2013-04-02 15:00:00,33.35,33.42,33.29,33.4,198300.0,30.3723,30.4361,30.3177,30.4178,198300.0
2013-04-02 15:30:00,33.39,33.41,33.26,33.36,320700.0,30.4087,30.427,30.2903,30.3814,320700.0
2013-04-03 09:30:00,33.49,33.54,33.01,33.08,290600.0,30.4998,30.5453,30.0627,30.1264,290600.0
2013-04-03 10:00:00,33.07,33.13,32.68,33.0,464600.0,30.1173,30.172,29.7621,30.0536,464600.0
2013-04-03 10:30:00,33.0,33.07,32.71,32.75,249800.0,30.0536,30.1173,29.7895,29.8259,249800.0
2013-04-03 11:00:00,32.74,32.75,32.57,32.6,209000.0,29.8168,29.8259,29.662,29.6893,209000.0
2013-04-03 11:30:00,32.6,32.68,32.24,32.29,281700.0,29.6893,29.7621,29.3614,29.407,281700.0
2013-04-03 12:00:00,32.29,32.34,32.21,32.22,222200.0,29.407,29.4525,29.3341,29.3432,222200.0
2013-04-03 12:30:00,32.23,32.27,32.06,32.18,216400.0,29.3523,29.3887,29.1975,29.3068,216400.0
2013-04-03 13:00:00,32.18,32.29,31.89,31.99,380300.0,29.3068,29.407,29.0427,29.1337,380300.0
2013-04-03 13:30:00,32.01,32.06,31.83,31.88,187900.0,29.152,29.1975,28.988,29.0336,187900.0
2013-04-03 14:00:00,31.89,32.14,31.88,32.07,142900.0,29.0427,29.2704,29.0336,29.2066,142900.0
2013-04-03 14:30:00,32.07,32.44,32.07,32.44,153300.0,29.2066,29.5436,29.2066,29.5436,153300.0
2013-04-03 15:00:00,32.44,32.49,32.28,32.4,188200.0,29.5436,29.5891,29.3979,29.5071,188200.0
2013-04-03 15:30:00,32.41,32.48,32.11,32.47,1123800.0,29.5162,29.58,29.243,29.5709,1123800.0
2013-04-04 09:30:00,32.39,32.54,32.18,32.31,344900.0,29.498,29.6346,29.3068,29.4252,344900.0
2013-04-04 10:00:00,32.32,32.51,32.01,32.1,318900.0,29.4343,29.6073,29.152,29.2339,318900.0
2013-04-04 10:30:00,32.1,32.29,31.95,32.0,344700.0,29.2339,29.407,29.0973,29.1429,344700.0
2013-04-04 11:00:00,32.0,32.28,31.98,32.18,241200.0,29.1429,29.3979,29.1246,29.3068,241200.0
2013-04-04 11:30:00,32.17,32.17,31.92,32.0,201100.0,29.2977,29.2977,29.07,29.1429,201100.0
2013-04-04 12:00:00,31.99,31.99,31.77,31.83,209000.0,29.1337,29.1337,28.9334,28.988,209000.0
2013-04-04 12:30:00,31.83,31.86,31.78,31.82,171500.0,28.988,29.0154,28.9425,28.9789,171500.0
2013-04-04 13:00:00,31.81,31.82,31.68,31.71,236900.0,28.9698,28.9789,28.8514,28.8787,236900.0
2013-04-04 13:30:00,31.71,31.88,31.66,31.78,239000.0,28.8787,29.0336,28.8332,28.9425,239000.0
2013-04-04 14:00:00,31.77,31.77,31.63,31.67,407700.0,28.9334,28.9334,28.8059,28.8423,407700.0
2013-04-04 14:30:00,31.68,31.79,31.67,31.71,279000.0,28.8514,28.9516,28.8423,28.8787,279000.0
2013-04-04 15:00:00,31.72,31.76,31.68,31.68,277500.0,28.8879,28.9243,28.8514,28.8514,277500.0
2013-04-04 15:30:00,31.68,31.83,31.65,31.79,623200.0,28.8514,28.988,28.8241,28.9516,623200.0
2013-04-05 09:30:00,31.4,31.76,31.15,31.27,605800.0,28.5964,28.9243,28.3687,28.478,605800.0
2013-04-05 10:00:00,31.26,31.42,31.03,31.23,410800.0,28.4689,28.6146,28.2595,28.4416,410800.0
2013-04-05 10:30:00,31.23,31.45,31.2,31.3,381400.0,28.4416,28.642,28.4143,28.5054,381400.0
2013-04-05 11:00:00,31.29,31.54,31.25,31.52,457700.0,28.4962,28.7239,28.4598,28.7057,457700.0
2013-04-05 11:30:00,31.52,31.69,31.34,31.48,346800.0,28.7057,28.8605,28.5418,28.6693,346800.0
2013-04-05 12:00:00,31.48,31.61,31.41,31.48,183600.0,28.6693,28.7877,28.6055,28.6693,183600.0
2013-04-05 12:30:00,31.48,31.51,31.4,31.41,180700.0,28.6693,28.6966,28.5964,28.6055,180700.0
2013-04-05 13:00:00,31.42,31.6,31.4,31.55,262200.0,28.6146,28.7786,28.5964,28.733,262200.0
2013-04-05 13:30:00,31.56,31.7,31.54,31.55,238000.0,28.7421,28.8696,28.7239,28.733,238000.0
2013-04-05 14:00:00,31.55,31.57,31.42,31.49,226900.0,28.733,28.7512,28.6146,28.6784,226900.0
2013-04-05 14:30:00,31.48,31.68,31.45,31.66,343600.0,28.6693,28.8514,28.642,28.8332,343600.0
2013-04-05 15:00:00,31.65,31.91,31.56,31.88,472800.0,28.8241,29.0609,28.7421,29.0336,472800.0
2013-04-05 15:30:00,31.89,32.2,31.83,32.16,1327000.0,29.0427,29.325,28.988,29.2886,1327000.0
2013-04-08 09:30:00,32.14,32.42,32.04,32.38,498900.0,29.2704,29.5254,29.1793,29.4889,498900.0
2013-04-08 10:00:00,32.36,32.43,31.98,32.13,404200.0,29.4707,29.5345,29.1246,29.2612,404200.0
2013-04-08 10:30:00,32.14,32.34,32.12,32.33,484200.0,29.2704,29.4525,29.2521,29.4434,484200.0
2013-04-08 11:00:00,32.32,32.73,32.27,32.62,480100.0,29.4343,29.8077,29.3887,29.7075,480100.0
2013-04-08 11:30:00,32.61,32.8,32.55,32.61,334600.0,29.6984,29.8714,29.6437,29.6984,334600.0
2013-04-08 12:00:00,32.61,32.66,32.36,32.48,148500.0,29.6984,29.7439,29.4707,29.58,148500.0
2013-04-08 12:30:00,32.49,32.6,32.48,32.54,65200.0,29.5891,29.6893,29.58,29.6346,65200.0
2013-04-08 13:00:00,32.53,32.7,32.52,32.63,113400.0,29.6255,29.7804,29.6164,29.7166,113400.0
2013-04-08 13:30:00,32.61,32.89,32.58,32.86,161800.0,29.6984,29.9534,29.6711,29.9261,161800.0
2013-04-08 14:00:00,32.86,32.95,32.76,32.8,257900.0,29.9261,30.008,29.835,29.8714,257900.0
2013-04-08 14:30:00,32.8,32.9,32.77,32.89,175800.0,29.8714,29.9625,29.8441,29.9534,175800.0
2013-04-08 15:00:00,32.89,33.0,32.87,32.98,266800.0,29.9534,30.0536,29.9352,30.0353,266800.0
2013-04-08 15:30:00,32.98,33.1,32.92,33.1,738700.0,30.0353,30.1446,29.9807,30.1446,738700.0
2013-04-09 09:30:00,33.08,33.17,32.83,32.91,306600.0,30.1264,30.2084,29.8987,29.9716,306600.0
2013-04-09 10:00:00,32.91,32.95,32.72,32.94,262900.0,29.9716,30.008,29.7986,29.9989,262900.0
2013-04-09 10:30:00,32.91,32.91,32.39,32.42,245000.0,29.9716,29.9716,29.498,29.5254,245000.0
2013-04-09 11:00:00,32.42,32.61,32.35,32.44,218200.0,29.5254,29.6984,29.4616,29.5436,218200.0
2013-04-09 11:30:00,32.44,32.57,32.42,32.5,253100.0,29.5436,29.662,29.5254,29.5982,253100.0
2013-04-09 12:00:00,32.51,32.67,32.37,32.67,193400.0,29.6073,29.753,29.4798,29.753,193400.0
2013-04-09 12:30:00,32.67,32.74,32.55,32.67,197700.0,29.753,29.8168,29.6437,29.753,197700.0
2013-04-09 13:00:00,32.67,32.78,32.62,32.75,190900.0,29.753,29.8532,29.7075,29.8259,190900.0
2013-04-09 13:30:00,32.76,32.8,32.7,32.75,108400.0,29.835,29.8714,29.7804,29.8259,108400.0
2013-04-09 14:00:00,32.75,32.78,32.56,32.69,133900.0,29.8259,29.8532,29.6529,29.7712,133900.0
2013-04-09 14:30:00,32.68,32.83,32.62,32.8,231300.0,29.7621,29.8987,29.7075,29.8714,231300.0
2013-04-09 15:00:00,32.81,32.86,32.67,32.76,330600.0,29.8805,29.9261,29.753,29.835,330600.0
2013-04-09 15:30:00,32.77,32.8,32.69,32.73,416500.0,29.8441,29.8714,29.7712,29.8077,416500.0
2013-04-10 09:30:00,32.84,32.97,32.52,32.69,245800.0,29.9078,30.0262,29.6164,29.7712,245800.0
2013-04-10 10:00:00,32.7,32.77,32.27,32.32,316900.0,29.7804,29.8441,29.3887,29.4343,316900.0
2013-04-10 10:30:00,32.33,32.55,32.15,32.55,287100.0,29.4434,29.6437,29.2795,29.6437,287100.0
2013-04-10 11:00:00,32.53,32.58,32.31,32.36,204500.0,29.6255,29.6711,29.4252,29.4707,204500.0
2013-04-10 11:30:00,32.37,32.43,32.22,32.23,181600.0,29.4798,29.5345,29.3432,29.3523,181600.0
2013-04-10 12:00:00,32.24,32.24,31.99,32.05,286100.0,29.3614,29.3614,29.1337,29.1884,286100.0
2013-04-10 12:30:00,32.05,32.16,32.0,32.13,213800.0,29.1884,29.2886,29.1429,29.2612,213800.0
2013-04-10 13:00:00,32.13,32.24,32.13,32.2,329500.0,29.2612,29.3614,29.2612,29.325,329500.0
2013-04-10 13:30:00,32.2,32.25,32.13,32.16,336700.0,29.325,29.3705,29.2612,29.2886,336700.0
2013-04-10 14:00:00,32.16,32.17,31.9,31.95,289400.0,29.2886,29.2977,29.0518,29.0973,289400.0
2013-04-10 14:30:00,31.94,31.94,31.78,31.8,432400.0,29.0882,29.0882,28.9425,28.9607,432400.0
2013-04-10 15:00:00,31.81,31.86,31.7,31.83,416800.0,28.9698,29.0154,28.8696,28.988,416800.0
2013-04-10 15:30:00,31.83,32.02,31.8,31.98,603000.0,28.988,29.1611,28.9607,29.1246,603000.0
2013-04-11 09:30:00,32.26,32.37,31.97,32.21,458300.0,29.3796,29.4798,29.1155,29.3341,458300.0
2013-04-11 10:00:00,32.19,32.44,32.19,32.22,208500.0,29.3159,29.5436,29.3159,29.3432,208500.0
2013-04-11 10:30:00,32.24,32.34,32.1,32.31,207100.0,29.3614,29.4525,29.2339,29.4252,207100.0
2013-04-11 11:00:00,32.33,32.64,32.3,32.62,293600.0,29.4434,29.7257,29.4161,29.7075,293600.0
2013-04-11 11:30:00,32.63,32.64,32.5,32.57,218700.0,29.7166,29.7257,29.5982,29.662,218700.0
2013-04-11 12:00:00,32.55,32.55,32.27,32.27,229300.0,29.6437,29.6437,29.3887,29.3887,229300.0
2013-04-11 12:30:00,32.29,32.46,32.29,32.35,120600.0,29.407,29.5618,29.407,29.4616,120600.0
2013-04-11 13:00:00,32.36,32.41,32.14,32.34,215400.0,29.4707,29.5162,29.2704,29.4525,215400.0
2013-04-11 13:30:00,32.35,32.54,32.34,32.53,375100.0,29.4616,29.6346,29.4525,29.6255,375100.0
2013-04-11 14:00:00,32.52,32.55,32.36,32.43,153300.0,29.6164,29.6437,29.4707,29.5345,153300.0
2013-04-11 14:30:00,32.43,32.76,32.43,32.76,441900.0,29.5345,29.835,29.5345,29.835,441900.0
2013-04-11 15:00:00,32.75,32.76,32.52,32.56,214300.0,29.8259,29.835,29.6164,29.6529,214300.0
2013-04-11 15:30:00,32.56,32.61,32.45,32.57,523300.0,29.6529,29.6984,29.5527,29.662,523300.0
2013-04-12 09:30:00,32.37,34.03,32.33,33.62,1183900.0,29.4798,30.9916,29.4434,30.6182,1183900.0
2013-04-12 10:00:00,33.61,33.8,33.43,33.5,538700.0,30.6091,30.7821,30.4452,30.5089,538700.0
2013-04-12 10:30:00,33.5,33.54,33.27,33.35,374600.0,30.5089,30.5453,30.2995,30.3723,374600.0
2013-04-12 11:00:00,33.34,33.54,33.04,33.42,365400.0,30.3632,30.5453,30.09,30.4361,365400.0
2013-04-12 11:30:00,33.43,33.57,33.28,33.4,202900.0,30.4452,30.5727,30.3086,30.4178,202900.0
2013-04-12 12:00:00,33.4,33.53,33.3,33.3,213600.0,30.4178,30.5362,30.3268,30.3268,213600.0
2013-04-12 12:30:00,33.31,33.38,33.13,33.16,202700.0,30.3359,30.3996,30.172,30.1993,202700.0
2013-04-12 13:00:00,33.16,33.22,32.99,32.99,139400.0,30.1993,30.2539,30.0445,30.0445,139400.0
2013-04-12 13:30:00,32.98,33.03,32.91,33.01,160500.0,30.0353,30.0809,29.9716,30.0627,160500.0
2013-04-12 14:00:00,33.0,33.01,32.88,32.94,158500.0,30.0536,30.0627,29.9443,29.9989,158500.0
2013-04-12 14:30:00,32.94,33.0,32.86,32.88,193600.0,29.9989,30.0536,29.9261,29.9443,193600.0
2013-04-12 15:00:00,32.87,33.02,32.83,33.01,235100.0,29.9352,30.0718,29.8987,30.0627,235100.0
2013-04-12 15:30:00,33.01,33.08,32.97,33.04,424000.0,30.0627,30.1264,30.0262,30.09,424000.0
2013-04-15 09:30:00,32.65,32.73,32.39,32.45,324900.0,29.7348,29.8077,29.498,29.5527,324900.0
2013-04-15 10:00:00,32.43,32.53,31.95,32.03,917700.0,29.5345,29.6255,29.0973,29.1702,917700.0
2013-04-15 10:30:00,32.06,32.08,31.86,31.96,264800.0,29.1975,29.2157,29.0154,29.1064,264800.0
2013-04-15 11:00:00,31.96,32.0,31.56,31.58,305500.0,29.1064,29.1429,28.7421,28.7604,305500.0
2013-04-15 11:30:00,31.59,31.6,31.3,31.41,662800.0,28.7695,28.7786,28.5054,28.6055,662800.0
2013-04-15 12:00:00,31.41,31.56,31.24,31.3,298600.0,28.6055,28.7421,28.4507,28.5054,298600.0
2013-04-15 12:30:00,31.29,31.29,30.79,30.9,568000.0,28.4962,28.4962,28.0409,28.1411,568000.0
2013-04-15 13:00:00,30.91,30.97,30.75,30.8,262900.0,28.1502,28.2048,28.0045,28.05,262900.0
2013-04-15 13:30:00,30.81,31.0,30.79,30.9,266500.0,28.0591,28.2321,28.0409,28.1411,266500.0
2013-04-15 14:00:00,30.89,30.89,30.63,30.65,418000.0,28.132,28.132,27.8952,27.9134,418000.0
2013-04-15 14:30:00,30.66,30.96,30.59,30.7,729000.0,27.9225,28.1957,27.8587,27.9589,729000.0
2013-04-15 15:00:00,30.7,30.7,30.52,30.61,640000.0,27.9589,27.9589,27.795,27.877,640000.0
2013-04-15 15:30:00,30.62,30.66,30.48,30.5,1174700.0,27.8861,27.9225,27.7586,27.7768,1174700.0
2013-04-16 09:30:00,31.4,31.42,30.72,30.92,974100.0,28.5964,28.6146,27.9771,28.1593,974100.0
2013-04-16 10:00:00,30.9,31.2,30.71,30.8,776200.0,28.1411,28.4143,27.968,28.05,776200.0
2013-04-16 10:30:00,30.78,30.95,30.59,30.8,430400.0,28.0318,28.1866,27.8587,28.05,430400.0
2013-04-16 11:00:00,30.81,30.91,30.5,30.56,496900.0,28.0591,28.1502,27.7768,27.8314,496900.0
2013-04-16 11:30:00,30.54,30.66,30.39,30.53,432400.0,27.8132,27.9225,27.6766,27.8041,432400.0
2013-04-16 12:00:00,30.54,30.64,30.29,30.4,430700.0,27.8132,27.9043,27.5855,27.6857,430700.0
2013-04-16 12:30:00,30.41,30.51,30.3,30.48,563400.0,27.6948,27.7859,27.5946,27.7586,563400.0
2013-04-16 13:00:00,30.48,30.74,30.48,30.74,724300.0,27.7586,27.9954,27.7586,27.9954,724300.0
2013-04-16 13:30:00,30.74,30.81,30.55,30.58,431800.0,27.9954,28.0591,27.8223,27.8496,431800.0
2013-04-16 14:00:00,30.59,30.69,30.5,30.62,436000.0,27.8587,27.9498,27.7768,27.8861,436000.0
2013-04-16 14:30:00,30.61,30.72,30.58,30.68,428900.0,27.877,27.9771,27.8496,27.9407,428900.0
2013-04-16 15:00:00,30.68,31.07,30.67,31.02,576300.0,27.9407,28.2959,27.9316,28.2504,576300.0
2013-04-16 15:30:00,31.02,31.46,30.95,31.41,1536700.0,28.2504,28.6511,28.1866,28.6055,1536700.0
2013-04-17 09:30:00,30.99,31.03,30.58,30.88,640200.0,28.223,28.2595,27.8496,28.1229,640200.0
2013-04-17 10:00:00,30.86,30.98,30.78,30.85,285800.0,28.1046,28.2139,28.0318,28.0955,285800.0
2013-04-17 10:30:00,30.85,30.85,30.44,30.51,342200.0,28.0955,28.0955,27.7221,27.7859,342200.0
2013-04-17 11:00:00,30.52,30.74,30.48,30.68,256200.0,27.795,27.9954,27.7586,27.9407,256200.0
2013-04-17 11:30:00,30.68,30.77,30.61,30.77,207700.0,27.9407,28.0227,27.877,28.0227,207700.0
2013-04-17 12:00:00,30.76,30.82,30.7,30.7,272600.0,28.0136,28.0682,27.9589,27.9589,272600.0
2013-04-17 12:30:00,30.73,30.74,30.65,30.74,209300.0,27.9862,27.9954,27.9134,27.9954,209300.0
2013-04-17 13:00:00,30.73,30.79,30.71,30.76,164700.0,27.9862,28.0409,27.968,28.0136,164700.0
2013-04-17 13:30:00,30.75,30.99,30.74,30.78,313700.0,28.0045,28.223,27.9954,28.0318,313700.0
2013-04-17 14:00:00,30.77,31.11,30.75,31.09,328400.0,28.0227,28.3323,28.0045,28.3141,328400.0
2013-04-17 14:30:00,31.09,31.42,31.05,31.37,638300.0,28.3141,28.6146,28.2777,28.5691,638300.0
2013-04-17 15:00:00,31.37,31.71,31.3,31.7,710700.0,28.5691,28.8787,28.5054,28.8696,710700.0
2013-04-17 15:30:00,31.7,31.74,31.51,31.57,912600.0,28.8696,28.9061,28.6966,28.7512,912600.0
2013-04-18 09:30:00,31.52,31.65,31.1,31.13,406700.0,28.7057,28.8241,28.3232,28.3505,406700.0
2013-04-18 10:00:00,31.13,31.17,30.78,30.98,385700.0,28.3505,28.387,28.0318,28.2139,385700.0
2013-04-18 10:30:00,31.01,31.32,30.97,31.05,360300.0,28.2412,28.5236,28.2048,28.2777,360300.0
2013-04-18 11:00:00,31.04,31.15,30.94,31.01,151100.0,28.2686,28.3687,28.1775,28.2412,151100.0
2013-04-18 11:30:00,31.01,31.06,30.77,30.8,216700.0,28.2412,28.2868,28.0227,28.05,216700.0
2013-04-18 12:00:00,30.8,30.82,30.71,30.72,215300.0,28.05,28.0682,27.968,27.9771,215300.0
2013-04-18 12:30:00,30.71,30.79,30.67,30.76,112100.0,27.968,28.0409,27.9316,28.0136,112100.0
2013-04-18 13:00:00,30.77,30.85,30.71,30.78,131300.0,28.0227,28.0955,27.968,28.0318,131300.0
2013-04-18 13:30:00,30.77,30.78,30.63,30.76,119600.0,28.0227,28.0318,27.8952,28.0136,119600.0
2013-04-18 14:00:00,30.76,30.77,30.67,30.69,201400.0,28.0136,28.0227,27.9316,27.9498,201400.0
2013-04-18 14:30:00,30.68,30.71,30.35,30.39,372200.0,27.9407,27.968,27.6402,27.6766,372200.0
2013-04-18 15:00:00,30.39,30.44,30.27,30.36,491300.0,27.6766,27.7221,27.5673,27.6493,491300.0
2013-04-18 15:30:00,30.36,30.41,30.22,30.3,871600.0,27.6493,27.6948,27.5218,27.5946,871600.0
2013-04-19 09:30:00,30.75,30.89,30.41,30.62,391800.0,28.0045,28.132,27.6948,27.8861,391800.0
2013-04-19 10:00:00,30.62,30.76,30.56,30.63,418100.0,27.8861,28.0136,27.8314,27.8952,418100.0
2013-04-19 10:30:00,30.64,30.94,30.59,30.92,382200.0,27.9043,28.1775,27.8587,28.1593,382200.0
2013-04-19 11:00:00,30.94,31.2,30.84,31.17,264600.0,28.1775,28.4143,28.0864,28.387,264600.0
2013-04-19 11:30:00,31.18,31.2,30.91,30.95,285500.0,28.3961,28.4143,28.1502,28.1866,285500.0
2013-04-19 12:00:00,30.95,31.0,30.66,30.81,234500.0,28.1866,28.2321,27.9225,28.0591,234500.0
2013-04-19 12:30:00,30.82,30.94,30.79,30.88,265200.0,28.0682,28.1775,28.0409,28.1229,265200.0
2013-04-19 13:00:00,30.88,31.0,30.81,31.0,193400.0,28.1229,28.2321,28.0591,28.2321,193400.0
2013-04-19 13:30:00,31.0,31.03,30.91,30.95,115200.0,28.2321,28.2595,28.1502,28.1866,115200.0
2013-04-19 14:00:00,30.95,30.97,30.77,30.83,108400.0,28.1866,28.2048,28.0227,28.0773,108400.0
2013-04-19 14:30:00,30.82,30.87,30.68,30.81,187900.0,28.0682,28.1137,27.9407,28.0591,187900.0
2013-04-19 15:00:00,30.8,31.0,30.77,30.89,295400.0,28.05,28.2321,28.0227,28.132,295400.0
2013-04-19 15:30:00,30.88,30.92,30.84,30.9,712300.0,28.1229,28.1593,28.0864,28.1411,712300.0
2013-04-22 09:30:00,30.89,31.1,30.44,30.67,348100.0,28.132,28.3232,27.7221,27.9316,348100.0
2013-04-22 10:00:00,30.67,30.67,29.95,29.99,783000.0,27.9316,27.9316,27.2759,27.3123,783000.0
2013-04-22 10:30:00,29.96,30.32,29.87,30.29,281600.0,27.285,27.6129,27.203,27.5855,281600.0
2013-04-22 11:00:00,30.3,30.44,30.21,30.44,184300.0,27.5946,27.7221,27.5127,27.7221,184300.0
2013-04-22 11:30:00,30.44,30.79,30.42,30.74,354100.0,27.7221,28.0409,27.7039,27.9954,354100.0
2013-04-22 12:00:00,30.76,31.03,30.75,30.98,254900.0,28.0136,28.2595,28.0045,28.2139,254900.0
2013-04-22 12:30:00,30.98,31.18,30.91,30.93,246000.0,28.2139,28.3961,28.1502,28.1684,246000.0
2013-04-22 13:00:00,30.94,31.05,30.91,31.05,123700.0,28.1775,28.2777,28.1502,28.2777,123700.0
2013-04-22 13:30:00,31.05,31.12,30.99,31.05,104200.0,28.2777,28.3414,28.223,28.2777,104200.0
2013-04-22 14:00:00,31.05,31.38,31.05,31.37,159300.0,28.2777,28.5782,28.2777,28.5691,159300.0
2013-04-22 14:30:00,31.36,31.37,31.18,31.18,108200.0,28.56,28.5691,28.3961,28.3961,108200.0
2013-04-22 15:00:00,31.18,31.34,31.16,31.21,130800.0,28.3961,28.5418,28.3779,28.4234,130800.0
2013-04-22 15:30:00,31.21,31.3,31.16,31.2,545900.0,28.4234,28.5054,28.3779,28.4143,545900.0
2013-04-23 09:30:00,32.48,33.98,32.17,33.98,3599300.0,29.58,30.9461,29.2977,30.9461,3599300.0
2013-04-23 10:00:00,33.98,34.26,33.85,34.05,1443200.0,30.9461,31.2011,30.8277,31.0098,1443200.0
2013-04-23 10:30:00,34.04,34.26,33.97,34.06,716400.0,31.0007,31.2011,30.937,31.0189,716400.0
2013-04-23 11:00:00,34.06,34.26,33.84,33.9,901900.0,31.0189,31.2011,30.8186,30.8732,901900.0
2013-04-23 11:30:00,33.9,34.19,33.9,34.05,467400.0,30.8732,31.1373,30.8732,31.0098,467400.0
2013-04-23 12:00:00,34.05,34.14,34.01,34.07,304300.0,31.0098,31.0918,30.9734,31.028,304300.0
2013-04-23 12:30:00,34.06,34.11,33.95,34.0,257800.0,31.0189,31.0645,30.9187,30.9643,257800.0
2013-04-23 13:00:00,33.99,34.15,33.64,34.06,694500.0,30.9552,31.1009,30.6364,31.0189,694500.0
2013-04-23 13:30:00,34.06,34.09,33.93,33.97,380200.0,31.0189,31.0462,30.9005,30.937,380200.0
2013-04-23 14:00:00,33.97,34.06,33.93,33.98,336100.0,30.937,31.0189,30.9005,30.9461,336100.0
2013-04-23 14:30:00,33.98,34.04,33.93,34.01,401100.0,30.9461,31.0007,30.9005,30.9734,401100.0
2013-04-23 15:00:00,34.0,34.19,33.98,34.15,597000.0,30.9643,31.1373,30.9461,31.1009,597000.0
2013-04-23 15:30:00,34.15,34.18,34.08,34.13,1057700.0,31.1009,31.1282,31.0371,31.0827,1057700.0
2013-04-24 09:30:00,34.04,34.4,33.81,33.88,834600.0,31.0007,31.3286,30.7912,30.855,834600.0
2013-04-24 10:00:00,33.88,34.07,33.57,33.59,1180600.0,30.855,31.028,30.5727,30.5909,1180600.0
2013-04-24 10:30:00,33.58,33.81,33.55,33.81,370100.0,30.5818,30.7912,30.5545,30.7912,370100.0
2013-04-24 11:00:00,33.8,33.83,33.62,33.76,218400.0,30.7821,30.8095,30.6182,30.7457,218400.0
2013-04-24 11:30:00,33.77,33.89,33.68,33.89,251500.0,30.7548,30.8641,30.6728,30.8641,251500.0
2013-04-24 12:00:00,33.87,33.97,33.86,33.95,252700.0,30.8459,30.937,30.8368,30.9187,252700.0
2013-04-24 12:30:00,33.95,33.98,33.79,33.83,205800.0,30.9187,30.9461,30.773,30.8095,205800.0
2013-04-24 13:00:00,33.82,33.86,33.72,33.8,279300.0,30.8003,30.8368,30.7093,30.7821,279300.0
2013-04-24 13:30:00,33.79,33.8,33.61,33.61,165500.0,30.773,30.7821,30.6091,30.6091,165500.0
2013-04-24 14:00:00,33.61,33.71,33.57,33.69,225500.0,30.6091,30.7002,30.5727,30.682,225500.0
2013-04-24 14:30:00,33.68,33.73,33.63,33.72,201400.0,30.6728,30.7184,30.6273,30.7093,201400.0
2013-04-24 15:00:00,33.71,33.75,33.63,33.7,243600.0,30.7002,30.7366,30.6273,30.6911,243600.0
2013-04-24 15:30:00,33.69,33.71,33.6,33.67,460400.0,30.682,30.7002,30.6,30.6637,460400.0
2013-04-25 09:30:00,33.88,34.05,33.54,33.88,412800.0,30.855,31.0098,30.5453,30.855,412800.0
2013-04-25 10:00:00,33.89,34.39,33.85,34.32,499000.0,30.8641,31.3195,30.8277,31.2557,499000.0
2013-04-25 10:30:00,34.31,34.35,34.04,34.24,374200.0,31.2466,31.283,31.0007,31.1828,374200.0
2013-04-25 11:00:00,34.24,34.26,34.12,34.16,223100.0,31.1828,31.2011,31.0736,31.11,223100.0
2013-04-25 11:30:00,34.17,34.19,33.97,34.12,186100.0,31.1191,31.1373,30.937,31.0736,186100.0
2013-04-25 12:00:00,34.12,34.27,34.09,34.1,151300.0,31.0736,31.2102,31.0462,31.0553,151300.0
2013-04-25 12:30:00,34.11,34.27,34.1,34.25,215100.0,31.0645,31.2102,31.0553,31.192,215100.0
2013-04-25 13:00:00,34.23,34.26,34.06,34.14,161700.0,31.1737,31.2011,31.0189,31.0918,161700.0
2013-04-25 13:30:00,34.13,34.2,34.05,34.09,122900.0,31.0827,31.1464,31.0098,31.0462,122900.0
2013-04-25 14:00:00,34.1,34.12,33.97,33.98,131500.0,31.0553,31.0736,30.937,30.9461,131500.0
2013-04-25 14:30:00,33.97,34.08,33.89,33.89,195400.0,30.937,31.0371,30.8641,30.8641,195400.0
2013-04-25 15:00:00,33.9,33.92,33.68,33.73,349700.0,30.8732,30.8914,30.6728,30.7184,349700.0
2013-04-25 15:30:00,33.74,33.93,33.73,33.88,472900.0,30.7275,30.9005,30.7184,30.855,472900.0
2013-04-26 09:30:00,34.25,34.4,33.88,34.22,410900.0,31.192,31.3286,30.855,31.1646,410900.0
2013-04-26 10:00:00,34.24,34.73,34.21,34.52,516900.0,31.1828,31.6291,31.1555,31.4378,516900.0
2013-04-26 10:30:00,34.51,34.6,34.43,34.55,150500.0,31.4287,31.5107,31.3559,31.4652,150500.0
2013-04-26 11:00:00,34.54,34.96,34.54,34.91,283100.0,31.4561,31.8386,31.4561,31.793,283100.0
2013-04-26 11:30:00,34.92,34.97,34.63,34.64,196300.0,31.8021,31.8477,31.538,31.5471,196300.0
2013-04-26 12:00:00,34.64,34.69,34.45,34.46,230900.0,31.5471,31.5927,31.3741,31.3832,230900.0
2013-04-26 12:30:00,34.46,34.54,34.39,34.42,94800.0,31.3832,31.4561,31.3195,31.3468,94800.0
2013-04-26 13:00:00,34.43,34.83,34.42,34.75,236600.0,31.3559,31.7202,31.3468,31.6473,236600.0
2013-04-26 13:30:00,34.74,34.75,34.57,34.62,139200.0,31.6382,31.6473,31.4834,31.5289,139200.0
2013-04-26 14:00:00,34.6,34.77,34.59,34.75,176300.0,31.5107,31.6655,31.5016,31.6473,176300.0
2013-04-26 14:30:00,34.74,34.75,34.62,34.7,111800.0,31.6382,31.6473,31.5289,31.6018,111800.0
2013-04-26 15:00:00,34.7,34.86,34.69,34.78,182300.0,31.6018,31.7475,31.5927,31.6746,182300.0
2013-04-26 15:30:00,34.78,34.87,34.66,34.68,395200.0,31.6746,31.7566,31.5653,31.5836,395200.0
2013-04-29 09:30:00,34.69,34.93,34.52,34.88,164600.0,31.5927,31.8112,31.4378,31.7657,164600.0
2013-04-29 10:00:00,34.88,35.55,34.88,35.26,612700.0,31.7657,32.3759,31.7657,32.1118,612700.0
2013-04-29 10:30:00,35.24,35.27,35.11,35.14,228500.0,32.0936,32.1209,31.9752,32.0025,228500.0
2013-04-29 11:00:00,35.13,35.14,34.88,34.88,119300.0,31.9934,32.0025,31.7657,31.7657,119300.0
2013-04-29 11:30:00,34.86,34.91,34.76,34.9,129400.0,31.7475,31.793,31.6564,31.7839,129400.0
2013-04-29 12:00:00,34.9,35.03,34.82,34.95,83200.0,31.7839,31.9023,31.7111,31.8295,83200.0
2013-04-29 12:30:00,34.94,35.0,34.77,34.78,54900.0,31.8203,31.875,31.6655,31.6746,54900.0
2013-04-29 13:00:00,34.79,34.79,34.47,34.5,140600.0,31.6837,31.6837,31.3923,31.4196,140600.0
2013-04-29 13:30:00,34.51,34.64,34.48,34.53,171000.0,31.4287,31.5471,31.4014,31.447,171000.0
2013-04-29 14:00:00,34.53,34.55,34.37,34.41,165700.0,31.447,31.4652,31.3012,31.3377,165700.0
2013-04-29 14:30:00,34.41,34.43,34.33,34.38,151400.0,31.3377,31.3559,31.2648,31.3103,151400.0
2013-04-29 15:00:00,34.39,34.39,34.23,34.25,252900.0,31.3195,31.3195,31.1737,31.192,252900.0
2013-04-29 15:30:00,34.25,34.33,34.14,34.2,461000.0,31.192,31.2648,31.0918,31.1464,461000.0
2013-04-30 09:30:00,34.15,34.45,33.89,33.91,253100.0,31.1009,31.3741,30.8641,30.8823,253100.0
2013-04-30 10:00:00,33.92,34.12,33.77,34.05,144500.0,30.8914,31.0736,30.7548,31.0098,144500.0
2013-04-30 10:30:00,34.05,34.06,33.86,33.87,107000.0,31.0098,31.0189,30.8368,30.8459,107000.0
2013-04-30 11:00:00,33.88,33.88,33.65,33.76,133900.0,30.855,30.855,30.6455,30.7457,133900.0
2013-04-30 11:30:00,33.74,34.12,33.73,34.08,269600.0,30.7275,31.0736,30.7184,31.0371,269600.0
2013-04-30 12:00:00,34.09,34.16,33.91,33.91,170700.0,31.0462,31.11,30.8823,30.8823,170700.0
2013-04-30 12:30:00,33.91,34.0,33.89,33.97,96900.0,30.8823,30.9643,30.8641,30.937,96900.0
2013-04-30 13:00:00,33.98,34.07,33.96,34.04,139100.0,30.9461,31.028,30.9278,31.0007,139100.0
2013-04-30 13:30:00,34.04,34.05,33.98,34.01,59500.0,31.0007,31.0098,30.9461,30.9734,59500.0
2013-04-30 14:00:00,34.02,34.09,33.94,34.09,151800.0,30.9825,31.0462,30.9096,31.0462,151800.0
2013-04-30 14:30:00,34.09,34.13,33.98,34.02,116600.0,31.0462,31.0827,30.9461,30.9825,116600.0
2013-04-30 15:00:00,34.02,34.11,34.0,34.07,140100.0,30.9825,31.0645,30.9643,31.028,140100.0
2013-04-30 15:30:00,34.08,34.34,34.05,34.3,455900.0,31.0371,31.2739,31.0098,31.2375,455900.0
2013-05-01 09:30:00,34.05,34.25,33.82,33.91,193400.0,31.0098,31.192,30.8003,30.8823,193400.0
2013-05-01 10:00:00,33.9,33.97,33.54,33.75,247600.0,30.8732,30.937,30.5453,30.7366,247600.0
2013-05-01 10:30:00,33.74,33.98,33.73,33.91,105500.0,30.7275,30.9461,30.7184,30.8823,105500.0
2013-05-01 11:00:00,33.91,33.92,33.77,33.79,92200.0,30.8823,30.8914,30.7548,30.773,92200.0
2013-05-01 11:30:00,33.78,33.89,33.66,33.81,90000.0,30.7639,30.8641,30.6546,30.7912,90000.0
2013-05-01 12:00:00,33.82,33.85,33.66,33.82,86400.0,30.8003,30.8277,30.6546,30.8003,86400.0
2013-05-01 12:30:00,33.81,33.93,33.78,33.81,71200.0,30.7912,30.9005,30.7639,30.7912,71200.0
2013-05-01 13:00:00,33.81,33.98,33.78,33.97,87700.0,30.7912,30.9461,30.7639,30.937,87700.0
2013-05-01 13:30:00,33.98,33.98,33.72,33.79,73500.0,30.9461,30.9461,30.7093,30.773,73500.0
2013-05-01 14:00:00,33.79,33.94,33.73,33.85,82700.0,30.773,30.9096,30.7184,30.8277,82700.0
2013-05-01 14:30:00,33.85,33.94,33.79,33.94,67300.0,30.8277,30.9096,30.773,30.9096,67300.0
2013-05-01 15:00:00,33.93,33.99,33.76,33.79,117300.0,30.9005,30.9552,30.7457,30.773,117300.0
2013-05-01 15:30:00,33.79,33.92,33.75,33.88,690700.0,30.773,30.8914,30.7366,30.855,690700.0
2013-05-02 09:30:00,33.95,34.28,33.95,34.07,243300.0,30.9187,31.2193,30.9187,31.028,243300.0
2013-05-02 10:00:00,34.08,34.68,34.06,34.67,254100.0,31.0371,31.5836,31.0189,31.5745,254100.0
2013-05-02 10:30:00,34.66,34.93,34.59,34.92,497800.0,31.5653,31.8112,31.5016,31.8021,497800.0
2013-05-02 11:00:00,34.91,34.95,34.7,34.79,378900.0,31.793,31.8295,31.6018,31.6837,378900.0
2013-05-02 11:30:00,34.77,34.9,34.73,34.82,253700.0,31.6655,31.7839,31.6291,31.7111,253700.0
2013-05-02 12:00:00,34.82,34.94,34.76,34.76,175800.0,31.7111,31.8203,31.6564,31.6564,175800.0
2013-05-02 12:30:00,34.75,35.0,34.75,34.99,146400.0,31.6473,31.875,31.6473,31.8659,146400.0
2013-05-02 13:00:00,34.99,35.13,34.91,35.09,217400.0,31.8659,31.9934,31.793,31.957,217400.0
2013-05-02 13:30:00,35.08,35.18,35.05,35.07,154000.0,31.9478,32.0389,31.9205,31.9387,154000.0
2013-05-02 14:00:00,35.08,35.12,35.01,35.04,113000.0,31.9478,31.9843,31.8841,31.9114,113000.0
2013-05-02 14:30:00,35.04,35.13,35.01,35.05,154600.0,31.9114,31.9934,31.8841,31.9205,154600.0
2013-05-02 15:00:00,35.04,35.06,34.86,34.89,167300.0,31.9114,31.9296,31.7475,31.7748,167300.0
2013-05-02 15:30:00,34.89,34.95,34.87,34.95,610700.0,31.7748,31.8295,31.7566,31.8295,610700.0
2013-05-03 09:30:00,35.5,36.2,35.36,35.78,689000.0,32.3303,32.9678,32.2028,32.5853,689000.0
2013-05-03 10:00:00,35.76,35.8,35.43,35.67,265600.0,32.5671,32.6036,32.2666,32.4852,265600.0
2013-05-03 10:30:00,35.69,35.8,35.55,35.58,497600.0,32.5034,32.6036,32.3759,32.4032,497600.0
2013-05-03 11:00:00,35.59,35.62,35.48,35.53,255100.0,32.4123,32.4396,32.3121,32.3577,255100.0
2013-05-03 11:30:00,35.53,35.59,35.4,35.47,219200.0,32.3577,32.4123,32.2393,32.303,219200.0
2013-05-03 12:00:00,35.48,35.53,35.34,35.38,166700.0,32.3121,32.3577,32.1846,32.2211,166700.0
2013-05-03 12:30:00,35.36,35.49,35.32,35.32,156900.0,32.2028,32.3212,32.1664,32.1664,156900.0
2013-05-03 13:00:00,35.32,35.38,35.26,35.29,145000.0,32.1664,32.2211,32.1118,32.1391,145000.0
2013-05-03 13:30:00,35.29,35.38,35.23,35.26,106300.0,32.1391,32.2211,32.0845,32.1118,106300.0
2013-05-03 14:00:00,35.26,35.4,35.18,35.33,97800.0,32.1118,32.2393,32.0389,32.1755,97800.0
2013-05-03 14:30:00,35.32,35.37,35.22,35.23,113900.0,32.1664,32.212,32.0753,32.0845,113900.0
2013-05-03 15:00:00,35.23,35.34,35.11,35.34,128700.0,32.0845,32.1846,31.9752,32.1846,128700.0
2013-05-03 15:30:00,35.34,35.34,35.25,35.3,394400.0,32.1846,32.1846,32.1027,32.1482,394400.0
2013-05-06 09:30:00,35.23,35.27,35.02,35.08,159500.0,32.0845,32.1209,31.8932,31.9478,159500.0
2013-05-06 10:00:00,35.06,35.6,35.05,35.41,170100.0,31.9296,32.4214,31.9205,32.2484,170100.0
2013-05-06 10:30:00,35.41,35.41,34.97,34.97,120600.0,32.2484,32.2484,31.8477,31.8477,120600.0
2013-05-06 11:00:00,34.97,35.22,34.86,35.18,152200.0,31.8477,32.0753,31.7475,32.0389,152200.0
2013-05-06 11:30:00,35.17,35.2,35.05,35.2,57900.0,32.0298,32.0571,31.9205,32.0571,57900.0
2013-05-06 12:00:00,35.16,35.3,35.16,35.18,75000.0,32.0207,32.1482,32.0207,32.0389,75000.0
2013-05-06 12:30:00,35.19,35.31,35.18,35.18,54900.0,32.048,32.1573,32.0389,32.0389,54900.0
2013-05-06 13:00:00,35.18,35.28,35.17,35.28,65200.0,32.0389,32.13,32.0298,32.13,65200.0
2013-05-06 13:30:00,35.28,35.38,35.26,35.37,82300.0,32.13,32.2211,32.1118,32.212,82300.0
2013-05-06 14:00:00,35.36,35.52,35.34,35.49,128500.0,32.2028,32.3486,32.1846,32.3212,128500.0
2013-05-06 14:30:00,35.49,35.5,35.34,35.42,127600.0,32.3212,32.3303,32.1846,32.2575,127600.0
2013-05-06 15:00:00,35.41,35.41,35.3,35.34,144700.0,32.2484,32.2484,32.1482,32.1846,144700.0
2013-05-06 15:30:00,35.33,35.44,35.3,35.37,380900.0,32.1755,32.2757,32.1482,32.212,380900.0
2013-05-07 09:30:00,35.37,35.51,35.18,35.22,181000.0,32.212,32.3395,32.0389,32.0753,181000.0
2013-05-07 10:00:00,35.25,35.28,34.86,35.12,304700.0,32.1027,32.13,31.7475,31.9843,304700.0
2013-05-07 10:30:00,35.12,35.34,35.1,35.14,112000.0,31.9843,32.1846,31.9661,32.0025,112000.0
2013-05-07 11:00:00,35.14,35.41,35.06,35.32,182700.0,32.0025,32.2484,31.9296,32.1664,182700.0
2013-05-07 11:30:00,35.32,35.35,35.15,35.18,90800.0,32.1664,32.1937,32.0116,32.0389,90800.0
2013-05-07 12:00:00,35.19,35.36,35.18,35.31,53800.0,32.048,32.2028,32.0389,32.1573,53800.0
2013-05-07 12:30:00,35.31,35.37,35.21,35.34,95200.0,32.1573,32.212,32.0662,32.1846,95200.0
2013-05-07 13:00:00,35.34,35.44,35.32,35.38,49100.0,32.1846,32.2757,32.1664,32.2211,49100.0
2013-05-07 13:30:00,35.39,35.43,35.37,35.38,67000.0,32.2302,32.2666,32.212,32.2211,67000.0
2013-05-07 14:00:00,35.38,35.48,35.37,35.39,84800.0,32.2211,32.3121,32.212,32.2302,84800.0
2013-05-07 14:30:00,35.39,35.44,35.35,35.42,79000.0,32.2302,32.2757,32.1937,32.2575,79000.0
2013-05-07 15:00:00,35.4,35.44,35.38,35.42,79500.0,32.2393,32.2757,32.2211,32.2575,79500.0
2013-05-07 15:30:00,35.42,35.56,35.35,35.55,379600.0,32.2575,32.385,32.1937,32.3759,379600.0
2013-05-08 09:30:00,35.42,35.55,35.1,35.4,196100.0,32.2575,32.3759,31.9661,32.2393,196100.0
2013-05-08 10:00:00,35.38,35.51,35.14,35.17,211500.0,32.2211,32.3395,32.0025,32.0298,211500.0
2013-05-08 10:30:00,35.18,35.29,35.14,35.17,165900.0,32.0389,32.1391,32.0025,32.0298,165900.0
2013-05-08 11:00:00,35.17,35.34,35.16,35.29,85500.0,32.0298,32.1846,32.0207,32.1391,85500.0
2013-05-08 11:30:00,35.3,35.5,35.27,35.48,148200.0,32.1482,32.3303,32.1209,32.3121,148200.0
2013-05-08 12:00:00,35.48,35.64,35.48,35.55,118000.0,32.3121,32.4578,32.3121,32.3759,118000.0
2013-05-08 12:30:00,35.55,35.64,35.49,35.64,107700.0,32.3759,32.4578,32.3212,32.4578,107700.0
2013-05-08 13:00:00,35.64,35.79,35.64,35.76,171400.0,32.4578,32.5945,32.4578,32.5671,171400.0
2013-05-08 13:30:00,35.74,35.75,35.61,35.72,139200.0,32.5489,32.558,32.4305,32.5307,139200.0
2013-05-08 14:00:00,35.71,35.77,35.67,35.73,104100.0,32.5216,32.5762,32.4852,32.5398,104100.0
2013-05-08 14:30:00,35.73,35.73,35.53,35.61,170000.0,32.5398,32.5398,32.3577,32.4305,170000.0
2013-05-08 15:00:00,35.61,35.91,35.6,35.89,237400.0,32.4305,32.7037,32.4214,32.6855,237400.0
2013-05-08 15:30:00,35.88,36.0,35.84,36.0,476900.0,32.6764,32.7857,32.64,32.7857,476900.0
2013-05-09 09:30:00,36.0,36.32,36.0,36.29,218100.0,32.7857,33.0771,32.7857,33.0498,218100.0
2013-05-09 10:00:00,36.29,36.31,36.09,36.29,485000.0,33.0498,33.068,32.8677,33.0498,485000.0
2013-05-09 10:30:00,36.29,36.58,36.25,36.56,315500.0,33.0498,33.3139,33.0134,33.2957,315500.0
2013-05-09 11:00:00,36.53,36.72,36.53,36.54,191300.0,33.2684,33.4414,33.2684,33.2775,191300.0
2013-05-09 11:30:00,36.52,36.53,36.42,36.51,93400.0,33.2593,33.2684,33.1682,33.2502,93400.0
2013-05-09 12:00:00,36.5,36.57,36.43,36.44,149000.0,33.2411,33.3048,33.1773,33.1864,149000.0
2013-05-09 12:30:00,36.44,36.5,36.41,36.48,142200.0,33.1864,33.2411,33.1591,33.2228,142200.0
2013-05-09 13:00:00,36.48,36.55,36.45,36.54,104600.0,33.2228,33.2866,33.1955,33.2775,104600.0
2013-05-09 13:30:00,36.54,36.64,36.54,36.62,127300.0,33.2775,33.3686,33.2775,33.3503,127300.0
2013-05-09 14:00:00,36.62,36.7,36.6,36.65,128500.0,33.3503,33.4232,33.3321,33.3777,128500.0
2013-05-09 14:30:00,36.65,36.66,36.5,36.5,240700.0,33.3777,33.3868,33.2411,33.2411,240700.0
2013-05-09 15:00:00,36.5,36.52,36.38,36.45,375000.0,33.2411,33.2593,33.1318,33.1955,375000.0
2013-05-09 15:30:00,36.44,36.47,36.26,36.34,457400.0,33.1864,33.2137,33.0225,33.0953,457400.0
2013-05-10 09:30:00,36.19,36.49,36.06,36.27,218200.0,32.9587,33.232,32.8403,33.0316,218200.0
2013-05-10 10:00:00,36.28,36.41,36.21,36.32,241600.0,33.0407,33.1591,32.977,33.0771,241600.0
2013-05-10 10:30:00,36.32,36.34,36.12,36.19,273100.0,33.0771,33.0953,32.895,32.9587,273100.0
2013-05-10 11:00:00,36.2,36.3,36.16,36.3,116400.0,32.9678,33.0589,32.9314,33.0589,116400.0
2013-05-10 11:30:00,36.3,36.38,36.18,36.22,119700.0,33.0589,33.1318,32.9496,32.9861,119700.0
2013-05-10 12:00:00,36.2,36.26,36.14,36.24,112500.0,32.9678,33.0225,32.9132,33.0043,112500.0
2013-05-10 12:30:00,36.24,36.37,36.24,36.33,88300.0,33.0043,33.1227,33.0043,33.0862,88300.0
2013-05-10 13:00:00,36.33,36.39,36.28,36.34,83500.0,33.0862,33.1409,33.0407,33.0953,83500.0
2013-05-10 13:30:00,36.34,36.35,36.24,36.24,83400.0,33.0953,33.1045,33.0043,33.0043,83400.0
2013-05-10 14:00:00,36.25,36.36,36.24,36.34,84400.0,33.0134,33.1136,33.0043,33.0953,84400.0
2013-05-10 14:30:00,36.33,36.35,36.27,36.32,107000.0,33.0862,33.1045,33.0316,33.0771,107000.0
2013-05-10 15:00:00,36.31,36.38,36.3,36.36,197200.0,33.068,33.1318,33.0589,33.1136,197200.0
2013-05-10 15:30:00,36.37,36.43,36.33,36.41,332200.0,33.1227,33.1773,33.0862,33.1591,332200.0
2013-05-13 09:30:00,36.37,36.46,36.14,36.34,158800.0,33.1227,33.2046,32.9132,33.0953,158800.0
2013-05-13 10:00:00,36.35,36.6,36.35,36.49,191000.0,33.1045,33.3321,33.1045,33.232,191000.0
2013-05-13 10:30:00,36.49,36.59,36.4,36.43,126000.0,33.232,33.323,33.15,33.1773,126000.0
2013-05-13 11:00:00,36.42,36.5,36.34,36.41,158900.0,33.1682,33.2411,33.0953,33.1591,158900.0
2013-05-13 11:30:00,36.41,36.58,36.38,36.56,82000.0,33.1591,33.3139,33.1318,33.2957,82000.0
2013-05-13 12:00:00,36.58,36.63,36.53,36.54,60600.0,33.3139,33.3595,33.2684,33.2775,60600.0
2013-05-13 12:30:00,36.54,36.55,36.44,36.49,67800.0,33.2775,33.2866,33.1864,33.232,67800.0
2013-05-13 13:00:00,36.5,36.52,36.42,36.43,77100.0,33.2411,33.2593,33.1682,33.1773,77100.0
2013-05-13 13:30:00,36.43,36.45,36.33,36.43,137200.0,33.1773,33.1955,33.0862,33.1773,137200.0
2013-05-13 14:00:00,36.42,36.45,36.29,36.34,122400.0,33.1682,33.1955,33.0498,33.0953,122400.0
2013-05-13 14:30:00,36.35,36.59,36.35,36.59,54800.0,33.1045,33.323,33.1045,33.323,54800.0
2013-05-13 15:00:00,36.58,36.58,36.39,36.42,118400.0,33.3139,33.3139,33.1409,33.1682,118400.0
2013-05-13 15:30:00,36.41,36.48,36.4,36.44,198500.0,33.1591,33.2228,33.15,33.1864,198500.0
2013-05-14 09:30:00,36.47,36.66,36.16,36.55,471500.0,33.2137,33.3868,32.9314,33.2866,471500.0
2013-05-14 10:00:00,36.57,36.94,36.57,36.89,299500.0,33.3048,33.6418,33.3048,33.5962,299500.0
2013-05-14 10:30:00,36.88,36.9,36.66,36.71,251300.0,33.5871,33.6053,33.3868,33.4323,251300.0
2013-05-14 11:00:00,36.71,36.8,36.61,36.8,315200.0,33.4323,33.5143,33.3412,33.5143,315200.0
2013-05-14 11:30:00,36.79,36.91,36.75,36.91,60700.0,33.5052,33.6145,33.4687,33.6145,60700.0
2013-05-14 12:00:00,36.91,36.98,36.89,36.89,106400.0,33.6145,33.6782,33.5962,33.5962,106400.0
2013-05-14 12:30:00,36.9,36.94,36.84,36.85,72200.0,33.6053,33.6418,33.5507,33.5598,72200.0
2013-05-14 13:00:00,36.84,36.98,36.78,36.98,85900.0,33.5507,33.6782,33.4961,33.6782,85900.0
2013-05-14 13:30:00,36.98,37.01,36.93,36.95,157900.0,33.6782,33.7055,33.6327,33.6509,157900.0
2013-05-14 14:00:00,36.95,37.0,36.92,36.99,100200.0,33.6509,33.6964,33.6236,33.6873,100200.0
2013-05-14 14:30:00,36.98,37.01,36.78,36.98,230700.0,33.6782,33.7055,33.4961,33.6782,230700.0
2013-05-14 15:00:00,36.98,37.08,36.87,36.99,323500.0,33.6782,33.7693,33.578,33.6873,323500.0
2013-05-14 15:30:00,36.98,37.1,36.97,37.03,475500.0,33.6782,33.7875,33.6691,33.7237,475500.0
2013-05-15 09:30:00,36.97,37.25,36.91,37.25,279900.0,33.6691,33.9241,33.6145,33.9241,279900.0
2013-05-15 10:00:00,37.25,37.35,36.85,36.86,252000.0,33.9241,34.0152,33.5598,33.5689,252000.0
2013-05-15 10:30:00,36.87,37.1,36.87,36.99,266300.0,33.578,33.7875,33.578,33.6873,266300.0
2013-05-15 11:00:00,36.98,37.0,36.88,36.95,292200.0,33.6782,33.6964,33.5871,33.6509,292200.0
2013-05-15 11:30:00,36.94,37.04,36.92,36.94,202700.0,33.6418,33.7328,33.6236,33.6418,202700.0
2013-05-15 12:00:00,36.94,36.99,36.92,36.98,216200.0,33.6418,33.6873,33.6236,33.6782,216200.0
2013-05-15 12:30:00,36.99,37.05,36.98,37.0,220900.0,33.6873,33.742,33.6782,33.6964,220900.0
2013-05-15 13:00:00,37.01,37.04,36.97,37.01,131900.0,33.7055,33.7328,33.6691,33.7055,131900.0
2013-05-15 13:30:00,37.0,37.04,36.98,36.98,214800.0,33.6964,33.7328,33.6782,33.6782,214800.0
2013-05-15 14:00:00,36.98,37.0,36.35,36.39,629800.0,33.6782,33.6964,33.1045,33.1409,629800.0
2013-05-15 14:30:00,36.38,36.65,36.37,36.62,415600.0,33.1318,33.3777,33.1227,33.3503,415600.0
2013-05-15 15:00:00,36.61,36.65,36.52,36.57,447600.0,33.3412,33.3777,33.2593,33.3048,447600.0
2013-05-15 15:30:00,36.57,36.57,36.38,36.55,641300.0,33.3048,33.3048,33.1318,33.2866,641300.0
2013-05-16 09:30:00,36.23,36.72,36.15,36.39,369200.0,32.9952,33.4414,32.9223,33.1409,369200.0
2013-05-16 10:00:00,36.4,36.41,35.84,36.05,781700.0,33.15,33.1591,32.64,32.8312,781700.0
2013-05-16 10:30:00,36.05,36.17,35.96,36.05,205300.0,32.8312,32.9405,32.7493,32.8312,205300.0
2013-05-16 11:00:00,36.06,36.13,35.98,36.01,146900.0,32.8403,32.9041,32.7675,32.7948,146900.0
2013-05-16 11:30:00,36.01,36.06,35.93,36.01,226600.0,32.7948,32.8403,32.722,32.7948,226600.0
2013-05-16 12:00:00,36.0,36.07,35.97,35.98,114700.0,32.7857,32.8495,32.7584,32.7675,114700.0
2013-05-16 12:30:00,35.99,36.08,35.77,35.86,340500.0,32.7766,32.8586,32.5762,32.6582,340500.0
2013-05-16 13:00:00,35.86,36.02,35.84,36.02,169000.0,32.6582,32.8039,32.64,32.8039,169000.0
2013-05-16 13:30:00,36.01,36.23,35.99,36.13,217100.0,32.7948,32.9952,32.7766,32.9041,217100.0
2013-05-16 14:00:00,36.13,36.24,36.11,36.2,125300.0,32.9041,33.0043,32.8859,32.9678,125300.0
2013-05-16 14:30:00,36.21,36.33,36.12,36.15,248400.0,32.977,33.0862,32.895,32.9223,248400.0
2013-05-16 15:00:00,36.16,36.37,36.16,36.26,437500.0,32.9314,33.1227,32.9314,33.0225,437500.0
2013-05-16 15:30:00,36.25,36.34,36.1,36.12,984100.0,33.0134,33.0953,32.8768,32.895,984100.0
2013-05-17 09:30:00,36.46,36.81,36.29,36.77,254900.0,33.2046,33.5234,33.0498,33.487,254900.0
2013-05-17 10:00:00,36.75,37.08,36.72,36.76,225000.0,33.4687,33.7693,33.4414,33.4778,225000.0
2013-05-17 10:30:00,36.78,36.82,36.48,36.51,185600.0,33.4961,33.5325,33.2228,33.2502,185600.0
2013-05-17 11:00:00,36.5,36.58,36.47,36.52,122100.0,33.2411,33.3139,33.2137,33.2593,122100.0
2013-05-17 11:30:00,36.52,36.62,36.49,36.59,62100.0,33.2593,33.3503,33.232,33.323,62100.0
2013-05-17 12:00:00,36.58,36.84,36.55,36.83,75300.0,33.3139,33.5507,33.2866,33.5416,75300.0
2013-05-17 12:30:00,36.83,36.87,36.78,36.83,63400.0,33.5416,33.578,33.4961,33.5416,63400.0
2013-05-17 13:00:00,36.82,36.88,36.79,36.87,56100.0,33.5325,33.5871,33.5052,33.578,56100.0
2013-05-17 13:30:00,36.87,36.88,36.79,36.8,73800.0,33.578,33.5871,33.5052,33.5143,73800.0
2013-05-17 14:00:00,36.81,36.95,36.79,36.9,115000.0,33.5234,33.6509,33.5052,33.6053,115000.0
2013-05-17 14:30:00,36.88,37.0,36.81,36.81,118300.0,33.5871,33.6964,33.5234,33.5234,118300.0
2013-05-17 15:00:00,36.82,36.91,36.76,36.91,126600.0,33.5325,33.6145,33.4778,33.6145,126600.0
2013-05-17 15:30:00,36.91,37.01,36.9,36.93,472300.0,33.6145,33.7055,33.6053,33.6327,472300.0
2013-05-20 09:30:00,36.88,37.52,36.87,37.19,297400.0,33.5871,34.17,33.578,33.8695,297400.0
2013-05-20 10:00:00,37.19,37.24,36.52,36.52,145400.0,33.8695,33.915,33.2593,33.2593,145400.0
2013-05-20 10:30:00,36.54,36.96,36.53,36.94,123700.0,33.2775,33.66,33.2684,33.6418,123700.0
2013-05-20 11:00:00,36.92,37.06,36.78,36.97,211300.0,33.6236,33.7511,33.4961,33.6691,211300.0
2013-05-20 11:30:00,36.96,37.06,36.88,36.91,111400.0,33.66,33.7511,33.5871,33.6145,111400.0
2013-05-20 12:00:00,36.9,36.95,36.64,36.65,65800.0,33.6053,33.6509,33.3686,33.3777,65800.0
2013-05-20 12:30:00,36.64,36.69,36.56,36.67,87300.0,33.3686,33.4141,33.2957,33.3959,87300.0
2013-05-20 13:00:00,36.68,36.69,36.5,36.5,80700.0,33.405,33.4141,33.2411,33.2411,80700.0
2013-05-20 13:30:00,36.5,36.6,36.42,36.52,91700.0,33.2411,33.3321,33.1682,33.2593,91700.0
2013-05-20 14:00:00,36.53,36.55,36.4,36.51,120400.0,33.2684,33.2866,33.15,33.2502,120400.0
2013-05-20 14:30:00,36.51,36.65,36.51,36.63,108600.0,33.2502,33.3777,33.2502,33.3595,108600.0
2013-05-20 15:00:00,36.63,36.74,36.55,36.59,111200.0,33.3595,33.4596,33.2866,33.323,111200.0
2013-05-20 15:30:00,36.59,36.66,36.52,36.6,316100.0,33.323,33.3868,33.2593,33.3321,316100.0
2013-05-21 09:30:00,36.58,36.88,35.91,35.93,402100.0,33.3139,33.5871,32.7037,32.722,402100.0
2013-05-21 10:00:00,35.93,36.01,35.6,35.63,425900.0,32.722,32.7948,32.4214,32.4487,425900.0
2013-05-21 10:30:00,35.62,35.64,35.2,35.29,583600.0,32.4396,32.4578,32.0571,32.1391,583600.0
2013-05-21 11:00:00,35.29,35.33,34.97,35.2,380600.0,32.1391,32.1755,31.8477,32.0571,380600.0
2013-05-21 11:30:00,35.2,35.77,35.2,35.7,382100.0,32.0571,32.5762,32.0571,32.5125,382100.0
2013-05-21 12:00:00,35.71,35.74,35.51,35.53,335000.0,32.5216,32.5489,32.3395,32.3577,335000.0
2013-05-21 12:30:00,35.53,35.69,35.43,35.66,158600.0,32.3577,32.5034,32.2666,32.4761,158600.0
2013-05-21 13:00:00,35.65,35.7,35.55,35.7,194500.0,32.467,32.5125,32.3759,32.5125,194500.0
2013-05-21 13:30:00,35.7,35.97,35.69,35.97,137100.0,32.5125,32.7584,32.5034,32.7584,137100.0
2013-05-21 14:00:00,35.96,36.39,35.96,36.13,266500.0,32.7493,33.1409,32.7493,32.9041,266500.0
2013-05-21 14:30:00,36.13,36.21,35.87,35.91,275500.0,32.9041,32.977,32.6673,32.7037,275500.0
2013-05-21 15:00:00,35.93,36.01,35.88,35.99,396800.0,32.722,32.7948,32.6764,32.7766,396800.0
2013-05-21 15:30:00,35.98,36.09,35.94,36.01,677900.0,32.7675,32.8677,32.7311,32.7948,677900.0
2013-05-22 09:30:00,37.7,38.95,37.5,38.48,3479100.0,34.3339,35.4723,34.1518,35.0443,3479100.0
2013-05-22 10:00:00,38.48,39.25,38.32,38.58,1385200.0,35.0443,35.7455,34.8986,35.1353,1385200.0
2013-05-22 10:30:00,38.59,38.79,38.22,38.35,840500.0,35.1445,35.3266,34.8075,34.9259,840500.0
2013-05-22 11:00:00,38.34,38.94,38.2,38.87,544300.0,34.9168,35.4632,34.7893,35.3995,544300.0
2013-05-22 11:30:00,38.88,38.91,38.63,38.71,441100.0,35.4086,35.4359,35.1809,35.2537,441100.0
2013-05-22 12:00:00,38.71,38.99,38.64,38.66,321800.0,35.2537,35.5087,35.19,35.2082,321800.0
2013-05-22 12:30:00,38.65,38.65,38.4,38.54,295000.0,35.1991,35.1991,34.9714,35.0989,295000.0
2013-05-22 13:00:00,38.54,38.55,37.88,37.89,387200.0,35.0989,35.108,34.4978,34.507,387200.0
2013-05-22 13:30:00,37.88,38.08,37.72,37.88,355900.0,34.4978,34.68,34.3521,34.4978,355900.0
2013-05-22 14:00:00,37.89,37.96,37.13,37.32,623800.0,34.507,34.5707,33.8148,33.9878,623800.0
2013-05-22 14:30:00,37.31,37.58,37.05,37.58,369200.0,33.9787,34.2246,33.742,34.2246,369200.0
2013-05-22 15:00:00,37.58,37.66,36.89,36.95,452000.0,34.2246,34.2975,33.5962,33.6509,452000.0
2013-05-22 15:30:00,36.95,37.23,36.91,37.07,782700.0,33.6509,33.9059,33.6145,33.7602,782700.0
2013-05-23 09:30:00,36.82,36.9,36.07,36.89,788000.0,33.5325,33.6053,32.8495,33.5962,788000.0
2013-05-23 10:00:00,36.86,38.2,36.76,37.85,1277600.0,33.5689,34.7893,33.4778,34.4705,1277600.0
2013-05-23 10:30:00,37.84,37.93,37.46,37.65,522700.0,34.4614,34.5434,34.1153,34.2884,522700.0
2013-05-23 11:00:00,37.65,38.14,37.5,37.83,512000.0,34.2884,34.7346,34.1518,34.4523,512000.0
2013-05-23 11:30:00,37.82,37.87,37.35,37.67,434300.0,34.4432,34.4887,34.0152,34.3066,434300.0
2013-05-23 12:00:00,37.64,37.96,37.57,37.62,289200.0,34.2793,34.5707,34.2155,34.2611,289200.0
2013-05-23 12:30:00,37.62,38.04,37.55,37.97,310400.0,34.2611,34.6436,34.1973,34.5798,310400.0
2013-05-23 13:00:00,37.97,37.99,37.7,37.8,198800.0,34.5798,34.598,34.3339,34.425,198800.0
2013-05-23 13:30:00,37.79,37.99,37.72,37.93,242900.0,34.4159,34.598,34.3521,34.5434,242900.0
2013-05-23 14:00:00,37.91,38.04,37.76,37.95,301200.0,34.5252,34.6436,34.3886,34.5616,301200.0
2013-05-23 14:30:00,37.95,38.0,37.71,37.74,273900.0,34.5616,34.6071,34.343,34.3703,273900.0
2013-05-23 15:00:00,37.74,37.75,37.51,37.7,437800.0,34.3703,34.3795,34.1609,34.3339,437800.0
2013-05-23 15:30:00,37.7,37.75,37.53,37.6,617200.0,34.3339,34.3795,34.1791,34.2428,617200.0
2013-05-24 09:30:00,37.03,37.12,36.5,36.77,555900.0,33.7237,33.8057,33.2411,33.487,555900.0
2013-05-24 10:00:00,36.77,36.77,36.39,36.53,339000.0,33.487,33.487,33.1409,33.2684,339000.0
2013-05-24 10:30:00,36.52,36.84,36.52,36.69,211500.0,33.2593,33.5507,33.2593,33.4141,211500.0
2013-05-24 11:00:00,36.68,36.78,36.57,36.61,213200.0,33.405,33.4961,33.3048,33.3412,213200.0
2013-05-24 11:30:00,36.61,36.75,36.58,36.61,143500.0,33.3412,33.4687,33.3139,33.3412,143500.0
2013-05-24 12:00:00,36.59,36.79,36.59,36.79,115300.0,33.323,33.5052,33.323,33.5052,115300.0
2013-05-24 12:30:00,36.79,36.79,36.68,36.76,116900.0,33.5052,33.5052,33.405,33.4778,116900.0
2013-05-24 13:00:00,36.77,37.06,36.77,36.98,151700.0,33.487,33.7511,33.487,33.6782,151700.0
2013-05-24 13:30:00,36.98,37.0,36.86,36.88,119300.0,33.6782,33.6964,33.5689,33.5871,119300.0
2013-05-24 14:00:00,36.88,36.89,36.75,36.76,107600.0,33.5871,33.5962,33.4687,33.4778,107600.0
2013-05-24 14:30:00,36.75,36.78,36.68,36.72,104200.0,33.4687,33.4961,33.405,33.4414,104200.0
2013-05-24 15:00:00,36.72,36.75,36.66,36.68,153700.0,33.4414,33.4687,33.3868,33.405,153700.0
2013-05-24 15:30:00,36.68,36.78,36.6,36.76,358100.0,33.405,33.4961,33.3321,33.4778,358100.0
2013-05-28 09:30:00,37.49,37.75,37.22,37.35,356100.0,34.1427,34.3795,33.8968,34.0152,356100.0
2013-05-28 10:00:00,37.35,37.45,37.18,37.19,228100.0,34.0152,34.1062,33.8603,33.8695,228100.0
2013-05-28 10:30:00,37.19,37.19,36.73,36.76,358100.0,33.8695,33.8695,33.4505,33.4778,358100.0
2013-05-28 11:00:00,36.75,36.76,36.22,36.58,442200.0,33.4687,33.4778,32.9861,33.3139,442200.0
2013-05-28 11:30:00,36.58,36.58,36.13,36.18,198100.0,33.3139,33.3139,32.9041,32.9496,198100.0
2013-05-28 12:00:00,36.16,36.47,36.16,36.37,152100.0,32.9314,33.2137,32.9314,33.1227,152100.0
2013-05-28 12:30:00,36.37,36.52,36.25,36.36,154200.0,33.1227,33.2593,33.0134,33.1136,154200.0
2013-05-28 13:00:00,36.35,36.55,36.3,36.33,134800.0,33.1045,33.2866,33.0589,33.0862,134800.0
2013-05-28 13:30:00,36.33,36.34,36.06,36.08,209400.0,33.0862,33.0953,32.8403,32.8586,209400.0
2013-05-28 14:00:00,36.07,36.12,35.87,36.09,261600.0,32.8495,32.895,32.6673,32.8677,261600.0
2013-05-28 14:30:00,36.1,36.25,35.98,36.13,202800.0,32.8768,33.0134,32.7675,32.9041,202800.0
2013-05-28 15:00:00,36.13,36.18,36.04,36.04,267200.0,32.9041,32.9496,32.8221,32.8221,267200.0
2013-05-28 15:30:00,36.05,36.38,36.03,36.36,697900.0,32.8312,33.1318,32.813,33.1136,697900.0
2013-05-29 09:30:00,36.04,36.14,35.13,35.45,517300.0,32.8221,32.9132,31.9934,32.2848,517300.0
2013-05-29 10:00:00,35.44,35.81,35.42,35.58,331600.0,32.2757,32.6127,32.2575,32.4032,331600.0
2013-05-29 10:30:00,35.54,35.58,34.87,34.89,600600.0,32.3668,32.4032,31.7566,31.7748,600600.0
2013-05-29 11:00:00,34.89,35.23,34.67,35.13,446200.0,31.7748,32.0845,31.5745,31.9934,446200.0
2013-05-29 11:30:00,35.13,35.26,35.01,35.25,305900.0,31.9934,32.1118,31.8841,32.1027,305900.0
2013-05-29 12:00:00,35.26,35.63,35.24,35.44,364500.0,32.1118,32.4487,32.0936,32.2757,364500.0
2013-05-29 12:30:00,35.44,35.48,35.11,35.12,206800.0,32.2757,32.3121,31.9752,31.9843,206800.0
2013-05-29 13:00:00,35.12,35.16,34.82,35.04,526900.0,31.9843,32.0207,31.7111,31.9114,526900.0
2013-05-29 13:30:00,35.03,35.22,34.9,35.07,203800.0,31.9023,32.0753,31.7839,31.9387,203800.0
2013-05-29 14:00:00,35.07,35.11,34.78,34.8,214000.0,31.9387,31.9752,31.6746,31.6928,214000.0
2013-05-29 14:30:00,34.79,34.88,34.57,34.57,333900.0,31.6837,31.7657,31.4834,31.4834,333900.0
2013-05-29 15:00:00,34.58,34.62,34.4,34.61,557800.0,31.4925,31.5289,31.3286,31.5198,557800.0
2013-05-29 15:30:00,34.61,34.65,34.4,34.47,990800.0,31.5198,31.5562,31.3286,31.3923,990800.0
2013-05-30 09:30:00,34.65,35.05,34.52,34.59,598500.0,31.5562,31.9205,31.4378,31.5016,598500.0
2013-05-30 10:00:00,34.58,34.59,33.68,33.94,1117700.0,31.4925,31.5016,30.6728,30.9096,1117700.0
2013-05-30 10:30:00,33.94,34.46,33.94,34.36,608400.0,30.9096,31.3832,30.9096,31.2921,608400.0
2013-05-30 11:00:00,34.36,34.38,33.91,34.14,478900.0,31.2921,31.3103,30.8823,31.0918,478900.0
2013-05-30 11:30:00,34.14,34.23,33.88,34.09,250600.0,31.0918,31.1737,30.855,31.0462,250600.0
2013-05-30 12:00:00,34.08,34.27,34.06,34.24,223800.0,31.0371,31.2102,31.0189,31.1828,223800.0
2013-05-30 12:30:00,34.24,34.45,34.1,34.43,269800.0,31.1828,31.3741,31.0553,31.3559,269800.0
2013-05-30 13:00:00,34.44,34.44,34.26,34.4,180600.0,31.365,31.365,31.2011,31.3286,180600.0
2013-05-30 13:30:00,34.4,34.53,34.35,34.47,617400.0,31.3286,31.447,31.283,31.3923,617400.0
2013-05-30 14:00:00,34.47,34.52,34.37,34.5,160500.0,31.3923,31.4378,31.3012,31.4196,160500.0
2013-05-30 14:30:00,34.51,34.51,34.36,34.37,313400.0,31.4287,31.4287,31.2921,31.3012,313400.0
2013-05-30 15:00:00,34.37,34.48,34.36,34.36,342100.0,31.3012,31.4014,31.2921,31.2921,342100.0
2013-05-30 15:30:00,34.37,34.43,34.32,34.4,739800.0,31.3012,31.3559,31.2557,31.3286,739800.0
2013-05-31 09:30:00,34.26,34.78,34.05,34.4,443000.0,31.2011,31.6746,31.0098,31.3286,443000.0
2013-05-31 10:00:00,34.4,34.46,34.14,34.46,367700.0,31.3286,31.3832,31.0918,31.3832,367700.0
2013-05-31 10:30:00,34.45,34.65,34.44,34.51,160200.0,31.3741,31.5562,31.365,31.4287,160200.0
2013-05-31 11:00:00,34.51,34.68,34.48,34.55,152700.0,31.4287,31.5836,31.4014,31.4652,152700.0
2013-05-31 11:30:00,34.55,34.84,34.52,34.69,129900.0,31.4652,31.7293,31.4378,31.5927,129900.0
2013-05-31 12:00:00,34.7,34.78,34.63,34.7,102500.0,31.6018,31.6746,31.538,31.6018,102500.0
2013-05-31 12:30:00,34.68,34.68,34.52,34.62,77700.0,31.5836,31.5836,31.4378,31.5289,77700.0
2013-05-31 13:00:00,34.62,34.71,34.61,34.68,46200.0,31.5289,31.6109,31.5198,31.5836,46200.0
2013-05-31 13:30:00,34.67,34.67,34.45,34.54,67900.0,31.5745,31.5745,31.3741,31.4561,67900.0
2013-05-31 14:00:00,34.53,34.54,34.32,34.33,166000.0,31.447,31.4561,31.2557,31.2648,166000.0
2013-05-31 14:30:00,34.33,34.34,34.09,34.18,215700.0,31.2648,31.2739,31.0462,31.1282,215700.0
2013-05-31 15:00:00,34.18,34.46,34.15,34.36,225300.0,31.1282,31.3832,31.1009,31.2921,225300.0
2013-05-31 15:30:00,34.34,34.4,34.15,34.16,498400.0,31.2739,31.3286,31.1009,31.11,498400.0
2013-06-03 09:30:00,34.32,34.44,33.62,33.74,352300.0,31.2557,31.365,30.6182,30.7275,352300.0
2013-06-03 10:00:00,33.7,34.37,33.54,33.89,608400.0,30.6911,31.3012,30.5453,30.8641,608400.0
2013-06-03 10:30:00,33.89,33.89,33.31,33.38,378100.0,30.8641,30.8641,30.3359,30.3996,378100.0
2013-06-03 11:00:00,33.37,33.38,32.68,32.72,556100.0,30.3905,30.3996,29.7621,29.7986,556100.0
2013-06-03 11:30:00,32.7,33.12,32.68,33.05,339800.0,29.7804,30.1628,29.7621,30.0991,339800.0
2013-06-03 12:00:00,33.08,33.18,33.02,33.1,222200.0,30.1264,30.2175,30.0718,30.1446,222200.0
2013-06-03 12:30:00,33.11,33.34,32.96,33.18,204000.0,30.1537,30.3632,30.0171,30.2175,204000.0
2013-06-03 13:00:00,33.18,33.33,33.01,33.13,143300.0,30.2175,30.3541,30.0627,30.172,143300.0
2013-06-03 13:30:00,33.12,33.34,33.03,33.23,159700.0,30.1628,30.3632,30.0809,30.263,159700.0
2013-06-03 14:00:00,33.22,33.5,33.11,33.29,324500.0,30.2539,30.5089,30.1537,30.3177,324500.0
2013-06-03 14:30:00,33.28,33.57,33.21,33.43,192000.0,30.3086,30.5727,30.2448,30.4452,192000.0
2013-06-03 15:00:00,33.44,33.58,33.4,33.46,297100.0,30.4543,30.5818,30.4178,30.4725,297100.0
2013-06-03 15:30:00,33.47,33.65,33.43,33.6,487000.0,30.4816,30.6455,30.4452,30.6,487000.0
2013-06-04 09:30:00,34.13,34.2,33.47,33.72,378400.0,31.0827,31.1464,30.4816,30.7093,378400.0
2013-06-04 10:00:00,33.72,33.75,33.37,33.46,273200.0,30.7093,30.7366,30.3905,30.4725,273200.0
2013-06-04 10:30:00,33.46,33.71,33.17,33.27,339800.0,30.4725,30.7002,30.2084,30.2995,339800.0
2013-06-04 11:00:00,33.27,33.79,33.2,33.6,249200.0,30.2995,30.773,30.2357,30.6,249200.0
2013-06-04 11:30:00,33.6,33.69,33.35,33.53,186600.0,30.6,30.682,30.3723,30.5362,186600.0
2013-06-04 12:00:00,33.54,33.57,33.15,33.19,165300.0,30.5453,30.5727,30.1902,30.2266,165300.0
2013-06-04 12:30:00,33.18,33.32,33.12,33.29,160500.0,30.2175,30.345,30.1628,30.3177,160500.0
2013-06-04 13:00:00,33.28,33.37,32.95,33.01,204200.0,30.3086,30.3905,30.008,30.0627,204200.0
2013-06-04 13:30:00,33.04,33.11,32.92,33.0,243600.0,30.09,30.1537,29.9807,30.0536,243600.0
2013-06-04 14:00:00,33.0,33.08,32.79,33.02,248400.0,30.0536,30.1264,29.8623,30.0718,248400.0
2013-06-04 14:30:00,33.02,33.36,32.98,33.31,353300.0,30.0718,30.3814,30.0353,30.3359,353300.0
2013-06-04 15:00:00,33.3,33.45,33.13,33.13,432300.0,30.3268,30.4634,30.172,30.172,432300.0
2013-06-04 15:30:00,33.14,33.32,32.8,32.9,1241600.0,30.1811,30.345,29.8714,29.9625,1241600.0
2013-06-05 09:30:00,32.76,33.22,32.41,32.72,611200.0,29.835,30.2539,29.5162,29.7986,611200.0
2013-06-05 10:00:00,32.74,33.37,32.73,32.88,691900.0,29.8168,30.3905,29.8077,29.9443,691900.0
2013-06-05 10:30:00,32.88,32.88,32.43,32.5,436300.0,29.9443,29.9443,29.5345,29.5982,436300.0
2013-06-05 11:00:00,32.5,32.59,32.14,32.27,544700.0,29.5982,29.6802,29.2704,29.3887,544700.0
2013-06-05 11:30:00,32.26,32.37,32.03,32.03,362500.0,29.3796,29.4798,29.1702,29.1702,362500.0
2013-06-05 12:00:00,32.03,32.09,31.74,31.99,387900.0,29.1702,29.2248,28.9061,29.1337,387900.0
2013-06-05 12:30:00,31.99,31.99,31.72,31.72,298400.0,29.1337,29.1337,28.8879,28.8879,298400.0
2013-06-05 13:00:00,31.72,32.16,31.7,32.16,438300.0,28.8879,29.2886,28.8696,29.2886,438300.0
2013-06-05 13:30:00,32.16,32.36,32.04,32.3,432400.0,29.2886,29.4707,29.1793,29.4161,432400.0
2013-06-05 14:00:00,32.3,32.48,32.24,32.31,566000.0,29.4161,29.58,29.3614,29.4252,566000.0
2013-06-05 14:30:00,32.31,32.73,32.22,32.56,533700.0,29.4252,29.8077,29.3432,29.6529,533700.0
2013-06-05 15:00:00,32.55,32.63,32.42,32.57,357800.0,29.6437,29.7166,29.5254,29.662,357800.0
2013-06-05 15:30:00,32.57,32.62,32.29,32.36,799700.0,29.662,29.7075,29.407,29.4707,799700.0
2013-06-06 09:30:00,32.38,32.76,32.11,32.65,472900.0,29.4889,29.835,29.243,29.7348,472900.0
2013-06-06 10:00:00,32.65,32.73,32.17,32.32,263100.0,29.7348,29.8077,29.2977,29.4343,263100.0
2013-06-06 10:30:00,32.31,32.67,32.24,32.62,232500.0,29.4252,29.753,29.3614,29.7075,232500.0
2013-06-06 11:00:00,32.64,32.68,32.37,32.65,208800.0,29.7257,29.7621,29.4798,29.7348,208800.0
2013-06-06 11:30:00,32.65,32.67,32.45,32.48,142700.0,29.7348,29.753,29.5527,29.58,142700.0
2013-06-06 12:00:00,32.47,32.69,32.45,32.6,606600.0,29.5709,29.7712,29.5527,29.6893,606600.0
2013-06-06 12:30:00,32.6,33.24,32.6,33.2,562100.0,29.6893,30.2721,29.6893,30.2357,562100.0
2013-06-06 13:00:00,33.2,33.84,33.2,33.37,741600.0,30.2357,30.8186,30.2357,30.3905,741600.0
2013-06-06 13:30:00,33.37,33.9,33.37,33.56,513800.0,30.3905,30.8732,30.3905,30.5636,513800.0
2013-06-06 14:00:00,33.56,33.96,33.41,33.94,451200.0,30.5636,30.9278,30.427,30.9096,451200.0
2013-06-06 14:30:00,33.95,33.98,33.7,33.73,372200.0,30.9187,30.9461,30.6911,30.7184,372200.0
2013-06-06 15:00:00,33.72,33.87,33.66,33.75,365200.0,30.7093,30.8459,30.6546,30.7366,365200.0
2013-06-06 15:30:00,33.75,33.91,33.71,33.82,622800.0,30.7366,30.8823,30.7002,30.8003,622800.0
2013-06-07 09:30:00,33.92,34.15,33.58,34.14,569900.0,30.8914,31.1009,30.5818,31.0918,569900.0
2013-06-07 10:00:00,34.13,34.51,34.04,34.35,608000.0,31.0827,31.4287,31.0007,31.283,608000.0
2013-06-07 10:30:00,34.35,34.42,34.0,34.08,340400.0,31.283,31.3468,30.9643,31.0371,340400.0
2013-06-07 11:00:00,34.09,34.44,34.09,34.41,574800.0,31.0462,31.365,31.0462,31.3377,574800.0
2013-06-07 11:30:00,34.41,34.48,34.3,34.35,507400.0,31.3377,31.4014,31.2375,31.283,507400.0
2013-06-07 12:00:00,34.35,34.45,34.1,34.18,325300.0,31.283,31.3741,31.0553,31.1282,325300.0
2013-06-07 12:30:00,34.18,34.18,33.91,34.01,196900.0,31.1282,31.1282,30.8823,30.9734,196900.0
2013-06-07 13:00:00,34.0,34.17,33.89,33.9,142500.0,30.9643,31.1191,30.8641,30.8732,142500.0
2013-06-07 13:30:00,33.9,34.03,33.69,33.72,233900.0,30.8732,30.9916,30.682,30.7093,233900.0
2013-06-07 14:00:00,33.71,33.79,33.19,33.43,319100.0,30.7002,30.773,30.2266,30.4452,319100.0
2013-06-07 14:30:00,33.44,33.64,33.37,33.61,190900.0,30.4543,30.6364,30.3905,30.6091,190900.0
2013-06-07 15:00:00,33.61,33.62,33.38,33.47,209300.0,30.6091,30.6182,30.3996,30.4816,209300.0
2013-06-07 15:30:00,33.46,33.62,33.43,33.56,386300.0,30.4725,30.6182,30.4452,30.5636,386300.0
2013-06-10 09:30:00,33.56,33.61,32.38,32.41,722400.0,30.5636,30.6091,29.4889,29.5162,722400.0
2013-06-10 10:00:00,32.44,32.48,32.16,32.48,467600.0,29.5436,29.58,29.2886,29.58,467600.0
2013-06-10 10:30:00,32.47,32.67,32.37,32.46,227900.0,29.5709,29.753,29.4798,29.5618,227900.0
2013-06-10 11:00:00,32.47,32.78,32.46,32.69,316100.0,29.5709,29.8532,29.5618,29.7712,316100.0
2013-06-10 11:30:00,32.69,33.0,32.69,32.92,239000.0,29.7712,30.0536,29.7712,29.9807,239000.0
2013-06-10 12:00:00,32.92,33.01,32.76,32.77,296600.0,29.9807,30.0627,29.835,29.8441,296600.0
2013-06-10 12:30:00,32.77,32.79,32.5,32.62,283500.0,29.8441,29.8623,29.5982,29.7075,283500.0
2013-06-10 13:00:00,32.61,32.74,32.6,32.74,168800.0,29.6984,29.8168,29.6893,29.8168,168800.0
2013-06-10 13:30:00,32.74,32.79,32.54,32.7,230700.0,29.8168,29.8623,29.6346,29.7804,230700.0
2013-06-10 14:00:00,32.7,32.73,32.6,32.71,148900.0,29.7804,29.8077,29.6893,29.7895,148900.0
2013-06-10 14:30:00,32.71,32.74,32.63,32.72,147200.0,29.7895,29.8168,29.7166,29.7986,147200.0
2013-06-10 15:00:00,32.72,32.74,32.57,32.59,163500.0,29.7986,29.8168,29.662,29.6802,163500.0
2013-06-10 15:30:00,32.59,32.64,32.51,32.59,434100.0,29.6802,29.7257,29.6073,29.6802,434100.0
2013-06-11 09:30:00,32.2,32.4,31.79,32.16,746700.0,29.325,29.5071,28.9516,29.2886,746700.0
2013-06-11 10:00:00,32.16,32.72,32.09,32.56,441300.0,29.2886,29.7986,29.2248,29.6529,441300.0
2013-06-11 10:30:00,32.55,32.63,32.3,32.41,301600.0,29.6437,29.7166,29.4161,29.5162,301600.0
2013-06-11 11:00:00,32.42,32.6,32.37,32.53,382700.0,29.5254,29.6893,29.4798,29.6255,382700.0
2013-06-11 11:30:00,32.5,32.58,32.23,32.26,156900.0,29.5982,29.6711,29.3523,29.3796,156900.0
2013-06-11 12:00:00,32.27,32.36,32.19,32.26,83300.0,29.3887,29.4707,29.3159,29.3796,83300.0
2013-06-11 12:30:00,32.26,32.41,32.25,32.27,176100.0,29.3796,29.5162,29.3705,29.3887,176100.0
2013-06-11 13:00:00,32.27,32.39,32.01,32.02,165400.0,29.3887,29.498,29.152,29.1611,165400.0
2013-06-11 13:30:00,32.03,32.06,31.81,31.81,266100.0,29.1702,29.1975,28.9698,28.9698,266100.0
2013-06-11 14:00:00,31.81,31.94,31.75,31.85,192400.0,28.9698,29.0882,28.9152,29.0062,192400.0
2013-06-11 14:30:00,31.86,32.0,31.81,31.92,158600.0,29.0154,29.1429,28.9698,29.07,158600.0
2013-06-11 15:00:00,31.94,31.96,31.81,31.81,156200.0,29.0882,29.1064,28.9698,28.9698,156200.0
2013-06-11 15:30:00,31.81,31.88,31.72,31.81,705100.0,28.9698,29.0336,28.8879,28.9698,705100.0
2013-06-12 09:30:00,32.24,32.4,31.95,32.19,433100.0,29.3614,29.5071,29.0973,29.3159,433100.0
2013-06-12 10:00:00,32.18,32.18,31.85,32.03,340100.0,29.3068,29.3068,29.0062,29.1702,340100.0
2013-06-12 10:30:00,32.02,32.2,31.52,31.54,378900.0,29.1611,29.325,28.7057,28.7239,378900.0
2013-06-12 11:00:00,31.55,31.72,31.46,31.53,387000.0,28.733,28.8879,28.6511,28.7148,387000.0
2013-06-12 11:30:00,31.53,31.69,31.3,31.37,371400.0,28.7148,28.8605,28.5054,28.5691,371400.0
2013-06-12 12:00:00,31.38,31.63,31.33,31.63,261000.0,28.5782,28.8059,28.5327,28.8059,261000.0
2013-06-12 12:30:00,31.63,31.73,31.55,31.65,209500.0,28.8059,28.897,28.733,28.8241,209500.0
2013-06-12 13:00:00,31.66,31.92,31.59,31.91,218200.0,28.8332,29.07,28.7695,29.0609,218200.0
2013-06-12 13:30:00,31.89,32.09,31.8,31.97,231000.0,29.0427,29.2248,28.9607,29.1155,231000.0
2013-06-12 14:00:00,31.97,31.99,31.81,31.91,337400.0,29.1155,29.1337,28.9698,29.0609,337400.0
2013-06-12 14:30:00,31.91,31.94,31.87,31.91,277400.0,29.0609,29.0882,29.0245,29.0609,277400.0
2013-06-12 15:00:00,31.9,31.9,31.54,31.64,494300.0,29.0518,29.0518,28.7239,28.815,494300.0
2013-06-12 15:30:00,31.64,31.86,31.58,31.76,798500.0,28.815,29.0154,28.7604,28.9243,798500.0
2013-06-13 09:30:00,31.72,32.25,31.59,32.0,377500.0,28.8879,29.3705,28.7695,29.1429,377500.0
2013-06-13 10:00:00,32.0,32.4,31.89,32.31,400300.0,29.1429,29.5071,29.0427,29.4252,400300.0
2013-06-13 10:30:00,32.33,32.39,32.1,32.21,274100.0,29.4434,29.498,29.2339,29.3341,274100.0
2013-06-13 11:00:00,32.2,32.24,31.85,32.01,227300.0,29.325,29.3614,29.0062,29.152,227300.0
2013-06-13 11:30:00,32.01,32.28,32.01,32.28,176400.0,29.152,29.3979,29.152,29.3979,176400.0
2013-06-13 12:00:00,32.27,32.46,32.27,32.39,267300.0,29.3887,29.5618,29.3887,29.498,267300.0
2013-06-13 12:30:00,32.4,32.6,32.4,32.56,344200.0,29.5071,29.6893,29.5071,29.6529,344200.0
2013-06-13 13:00:00,32.57,32.65,32.52,32.55,209300.0,29.662,29.7348,29.6164,29.6437,209300.0
2013-06-13 13:30:00,32.55,32.74,32.49,32.74,165400.0,29.6437,29.8168,29.5891,29.8168,165400.0
2013-06-13 14:00:00,32.74,32.91,32.74,32.87,286700.0,29.8168,29.9716,29.8168,29.9352,286700.0
2013-06-13 14:30:00,32.86,33.12,32.86,33.1,354200.0,29.9261,30.1628,29.9261,30.1446,354200.0
2013-06-13 15:00:00,33.1,33.24,33.02,33.02,400900.0,30.1446,30.2721,30.0718,30.0718,400900.0
2013-06-13 15:30:00,33.02,33.12,32.79,33.05,922000.0,30.0718,30.1628,29.8623,30.0991,922000.0
2013-06-14 09:30:00,33.0,33.86,33.0,33.75,540700.0,30.0536,30.8368,30.0536,30.7366,540700.0
2013-06-14 10:00:00,33.75,33.77,33.43,33.5,286700.0,30.7366,30.7548,30.4452,30.5089,286700.0
2013-06-14 10:30:00,33.51,33.63,33.23,33.27,303400.0,30.518,30.6273,30.263,30.2995,303400.0
2013-06-14 11:00:00,33.27,33.51,33.2,33.5,254600.0,30.2995,30.518,30.2357,30.5089,254600.0
2013-06-14 11:30:00,33.5,33.63,33.32,33.48,245000.0,30.5089,30.6273,30.345,30.4907,245000.0
2013-06-14 12:00:00,33.45,33.53,33.32,33.45,110900.0,30.4634,30.5362,30.345,30.4634,110900.0
2013-06-14 12:30:00,33.43,33.49,33.38,33.44,119200.0,30.4452,30.4998,30.3996,30.4543,119200.0
2013-06-14 13:00:00,33.43,33.43,33.12,33.19,171900.0,30.4452,30.4452,30.1628,30.2266,171900.0
2013-06-14 13:30:00,33.17,33.18,32.96,33.04,165300.0,30.2084,30.2175,30.0171,30.09,165300.0
2013-06-14 14:00:00,33.03,33.25,32.97,33.15,237000.0,30.0809,30.2812,30.0262,30.1902,237000.0
2013-06-14 14:30:00,33.15,33.15,32.79,32.94,344600.0,30.1902,30.1902,29.8623,29.9989,344600.0
2013-06-14 15:00:00,32.94,33.08,32.88,33.03,193600.0,29.9989,30.1264,29.9443,30.0809,193600.0
2013-06-14 15:30:00,33.02,33.07,32.81,32.86,463400.0,30.0718,30.1173,29.8805,29.9261,463400.0
2013-06-17 09:30:00,33.11,33.35,32.89,33.22,366800.0,30.1537,30.3723,29.9534,30.2539,366800.0
2013-06-17 10:00:00,33.24,34.08,33.22,33.71,1030800.0,30.2721,31.0371,30.2539,30.7002,1030800.0
2013-06-17 10:30:00,33.74,33.78,33.28,33.71,397100.0,30.7275,30.7639,30.3086,30.7002,397100.0
2013-06-17 11:00:00,33.7,33.75,33.59,33.7,152100.0,30.6911,30.7366,30.5909,30.6911,152100.0
2013-06-17 11:30:00,33.69,34.08,33.69,33.96,359300.0,30.682,31.0371,30.682,30.9278,359300.0
2013-06-17 12:00:00,33.95,34.32,33.94,34.14,317700.0,30.9187,31.2557,30.9096,31.0918,317700.0
2013-06-17 12:30:00,34.15,34.32,34.11,34.27,219100.0,31.1009,31.2557,31.0645,31.2102,219100.0
2013-06-17 13:00:00,34.27,34.29,33.95,34.04,170400.0,31.2102,31.2284,30.9187,31.0007,170400.0
2013-06-17 13:30:00,34.04,34.11,33.95,34.05,148700.0,31.0007,31.0645,30.9187,31.0098,148700.0
2013-06-17 14:00:00,34.05,34.08,33.39,33.55,475900.0,31.0098,31.0371,30.4087,30.5545,475900.0
2013-06-17 14:30:00,33.56,33.75,33.35,33.61,315800.0,30.5636,30.7366,30.3723,30.6091,315800.0
2013-06-17 15:00:00,33.6,33.64,33.46,33.55,329900.0,30.6,30.6364,30.4725,30.5545,329900.0
2013-06-17 15:30:00,33.55,33.78,33.54,33.66,604100.0,30.5545,30.7639,30.5453,30.6546,604100.0
2013-06-18 09:30:00,33.6,33.67,32.9,32.91,614300.0,30.6,30.6637,29.9625,29.9716,614300.0
2013-06-18 10:00:00,32.92,33.44,32.91,33.27,338700.0,29.9807,30.4543,29.9716,30.2995,338700.0
2013-06-18 10:30:00,33.28,33.49,33.18,33.47,237700.0,30.3086,30.4998,30.2175,30.4816,237700.0
2013-06-18 11:00:00,33.47,33.65,33.43,33.49,210500.0,30.4816,30.6455,30.4452,30.4998,210500.0
2013-06-18 11:30:00,33.49,33.63,33.48,33.57,159900.0,30.4998,30.6273,30.4907,30.5727,159900.0
2013-06-18 12:00:00,33.58,33.77,33.47,33.73,244000.0,30.5818,30.7548,30.4816,30.7184,244000.0
2013-06-18 12:30:00,33.73,34.02,33.71,33.92,399700.0,30.7184,30.9825,30.7002,30.8914,399700.0
2013-06-18 13:00:00,33.92,33.97,33.88,33.93,143000.0,30.8914,30.937,30.855,30.9005,143000.0
2013-06-18 13:30:00,33.93,34.02,33.76,34.01,363000.0,30.9005,30.9825,30.7457,30.9734,363000.0
2013-06-18 14:00:00,34.02,34.16,34.0,34.14,244600.0,30.9825,31.11,30.9643,31.0918,244600.0
2013-06-18 14:30:00,34.13,34.35,34.12,34.33,266200.0,31.0827,31.283,31.0736,31.2648,266200.0
2013-06-18 15:00:00,34.32,34.32,34.05,34.18,357900.0,31.2557,31.2557,31.0098,31.1282,357900.0
2013-06-18 15:30:00,34.19,34.22,34.03,34.05,605700.0,31.1373,31.1646,30.9916,31.0098,605700.0
2013-06-19 09:30:00,34.36,34.49,33.85,34.13,399500.0,31.2921,31.4105,30.8277,31.0827,399500.0
2013-06-19 10:00:00,34.13,34.13,33.86,33.95,318100.0,31.0827,31.0827,30.8368,30.9187,318100.0
2013-06-19 10:30:00,33.95,34.17,33.95,34.03,292500.0,30.9187,31.1191,30.9187,30.9916,292500.0
2013-06-19 11:00:00,34.04,34.07,33.9,33.97,122000.0,31.0007,31.028,30.8732,30.937,122000.0
2013-06-19 11:30:00,33.97,33.99,33.76,33.79,109100.0,30.937,30.9552,30.7457,30.773,109100.0
2013-06-19 12:00:00,33.78,33.97,33.78,33.94,100600.0,30.7639,30.937,30.7639,30.9096,100600.0
2013-06-19 12:30:00,33.94,34.0,33.86,33.92,87300.0,30.9096,30.9643,30.8368,30.8914,87300.0
2013-06-19 13:00:00,33.91,33.98,33.86,33.86,127900.0,30.8823,30.9461,30.8368,30.8368,127900.0
2013-06-19 13:30:00,33.88,33.95,33.8,33.8,134000.0,30.855,30.9187,30.7821,30.7821,134000.0
2013-06-19 14:00:00,33.83,34.11,33.58,33.69,589600.0,30.8095,31.0645,30.5818,30.682,589600.0
2013-06-19 14:30:00,33.67,34.11,33.46,33.53,1307800.0,30.6637,31.0645,30.4725,30.5362,1307800.0
2013-06-19 15:00:00,33.54,33.63,33.24,33.48,695700.0,30.5453,30.6273,30.2721,30.4907,695700.0
2013-06-19 15:30:00,33.5,33.5,33.11,33.13,819600.0,30.5089,30.5089,30.1537,30.172,819600.0
2013-06-20 09:30:00,32.72,32.72,31.45,31.66,1289700.0,29.7986,29.7986,28.642,28.8332,1289700.0
2013-06-20 10:00:00,31.7,31.9,31.1,31.17,1349800.0,28.8696,29.0518,28.3232,28.387,1349800.0
2013-06-20 10:30:00,31.17,31.55,31.02,31.54,1044200.0,28.387,28.733,28.2504,28.7239,1044200.0
2013-06-20 11:00:00,31.52,31.55,31.13,31.17,828300.0,28.7057,28.733,28.3505,28.387,828300.0
2013-06-20 11:30:00,31.17,31.59,31.1,31.38,563000.0,28.387,28.7695,28.3232,28.5782,563000.0
2013-06-20 12:00:00,31.39,31.68,31.36,31.61,387500.0,28.5873,28.8514,28.56,28.7877,387500.0
2013-06-20 12:30:00,31.62,31.69,31.44,31.44,377400.0,28.7968,28.8605,28.6329,28.6329,377400.0
2013-06-20 13:00:00,31.44,31.46,31.17,31.32,398700.0,28.6329,28.6511,28.387,28.5236,398700.0
2013-06-20 13:30:00,31.32,31.38,31.15,31.26,512000.0,28.5236,28.5782,28.3687,28.4689,512000.0
2013-06-20 14:00:00,31.26,31.33,31.02,31.02,624000.0,28.4689,28.5327,28.2504,28.2504,624000.0
2013-06-20 14:30:00,31.03,31.19,30.96,31.14,804800.0,28.2595,28.4052,28.1957,28.3596,804800.0
2013-06-20 15:00:00,31.14,31.52,31.11,31.38,1187400.0,28.3596,28.7057,28.3323,28.5782,1187400.0
2013-06-20 15:30:00,31.38,31.73,31.21,31.71,2005800.0,28.5782,28.897,28.4234,28.8787,2005800.0
2013-06-21 09:30:00,31.92,32.08,31.18,31.21,1083500.0,29.07,29.2157,28.3961,28.4234,1083500.0
2013-06-21 10:00:00,31.2,31.3,30.57,30.65,1492900.0,28.4143,28.5054,27.8405,27.9134,1492900.0
2013-06-21 10:30:00,30.64,30.82,30.31,30.69,831100.0,27.9043,28.0682,27.6037,27.9498,831100.0
2013-06-21 11:00:00,30.69,30.71,30.34,30.62,560400.0,27.9498,27.968,27.6311,27.8861,560400.0
2013-06-21 11:30:00,30.59,30.8,30.48,30.8,898300.0,27.8587,28.05,27.7586,28.05,898300.0
2013-06-21 12:00:00,30.81,31.55,30.45,31.27,859800.0,28.0591,28.733,27.7312,28.478,859800.0
2013-06-21 12:30:00,31.27,32.12,31.16,32.07,866600.0,28.478,29.2521,28.3779,29.2066,866600.0
2013-06-21 13:00:00,32.09,32.15,31.71,31.79,782700.0,29.2248,29.2795,28.8787,28.9516,782700.0
2013-06-21 13:30:00,31.77,31.8,31.29,31.36,490500.0,28.9334,28.9607,28.4962,28.56,490500.0
2013-06-21 14:00:00,31.36,31.63,31.27,31.62,325000.0,28.56,28.8059,28.478,28.7968,325000.0
2013-06-21 14:30:00,31.63,31.88,31.52,31.76,488600.0,28.8059,29.0336,28.7057,28.9243,488600.0
2013-06-21 15:00:00,31.76,32.15,31.71,32.14,706800.0,28.9243,29.2795,28.8787,29.2704,706800.0
2013-06-21 15:30:00,32.15,32.15,31.63,31.71,1511000.0,29.2795,29.2795,28.8059,28.8787,1511000.0
2013-06-24 09:30:00,31.06,31.33,30.54,30.94,1085200.0,28.2868,28.5327,27.8132,28.1775,1085200.0
2013-06-24 10:00:00,30.92,31.01,30.63,30.95,581600.0,28.1593,28.2412,27.8952,28.1866,581600.0
2013-06-24 10:30:00,30.95,31.04,30.7,30.7,465500.0,28.1866,28.2686,27.9589,27.9589,465500.0
2013-06-24 11:00:00,30.71,30.77,30.36,30.52,398100.0,27.968,28.0227,27.6493,27.795,398100.0
2013-06-24 11:30:00,30.52,30.85,30.51,30.79,294100.0,27.795,28.0955,27.7859,28.0409,294100.0
2013-06-24 12:00:00,30.78,30.86,30.5,30.55,179100.0,28.0318,28.1046,27.7768,27.8223,179100.0
2013-06-24 12:30:00,30.56,30.67,30.46,30.58,188100.0,27.8314,27.9316,27.7404,27.8496,188100.0
2013-06-24 13:00:00,30.57,30.83,30.55,30.8,235500.0,27.8405,28.0773,27.8223,28.05,235500.0
2013-06-24 13:30:00,30.8,31.37,30.75,31.37,571900.0,28.05,28.5691,28.0045,28.5691,571900.0
2013-06-24 14:00:00,31.37,32.23,31.31,32.13,1063500.0,28.5691,29.3523,28.5145,29.2612,1063500.0
2013-06-24 14:30:00,32.12,32.25,31.84,31.9,590000.0,29.2521,29.3705,28.9971,29.0518,590000.0
2013-06-24 15:00:00,31.89,32.08,31.8,31.91,727400.0,29.0427,29.2157,28.9607,29.0609,727400.0
2013-06-24 15:30:00,31.89,32.0,31.76,31.86,1162800.0,29.0427,29.1429,28.9243,29.0154,1162800.0
2013-06-25 09:30:00,32.85,33.38,32.76,33.11,1594900.0,29.917,30.3996,29.835,30.1537,1594900.0
2013-06-25 10:00:00,33.11,33.39,32.68,32.92,933700.0,30.1537,30.4087,29.7621,29.9807,933700.0
2013-06-25 10:30:00,32.92,32.93,32.56,32.77,808700.0,29.9807,29.9898,29.6529,29.8441,808700.0
2013-06-25 11:00:00,32.77,32.78,32.36,32.56,371600.0,29.8441,29.8532,29.4707,29.6529,371600.0
2013-06-25 11:30:00,32.56,32.63,32.44,32.45,263300.0,29.6529,29.7166,29.5436,29.5527,263300.0
2013-06-25 12:00:00,32.46,32.46,32.1,32.15,515200.0,29.5618,29.5618,29.2339,29.2795,515200.0
2013-06-25 12:30:00,32.15,32.39,31.95,31.98,437700.0,29.2795,29.498,29.0973,29.1246,437700.0
2013-06-25 13:00:00,32.01,32.08,31.89,32.07,349700.0,29.152,29.2157,29.0427,29.2066,349700.0
2013-06-25 13:30:00,32.07,32.43,32.07,32.25,329200.0,29.2066,29.5345,29.2066,29.3705,329200.0
2013-06-25 14:00:00,32.24,32.5,32.12,32.15,388500.0,29.3614,29.5982,29.2521,29.2795,388500.0
2013-06-25 14:30:00,32.14,32.36,32.08,32.26,296200.0,29.2704,29.4707,29.2157,29.3796,296200.0
2013-06-25 15:00:00,32.24,32.26,31.99,32.01,386500.0,29.3614,29.3796,29.1337,29.152,386500.0
2013-06-25 15:30:00,32.01,32.12,31.92,31.97,948700.0,29.152,29.2521,29.07,29.1155,948700.0
2013-06-26 09:30:00,32.35,32.71,32.33,32.62,484800.0,29.4616,29.7895,29.4434,29.7075,484800.0
2013-06-26 10:00:00,32.62,32.67,32.2,32.32,467200.0,29.7075,29.753,29.325,29.4343,467200.0
2013-06-26 10:30:00,32.3,32.47,32.23,32.4,330000.0,29.4161,29.5709,29.3523,29.5071,330000.0
2013-06-26 11:00:00,32.42,32.42,32.14,32.3,343100.0,29.5254,29.5254,29.2704,29.4161,343100.0
2013-06-26 11:30:00,32.3,32.37,32.21,32.22,172600.0,29.4161,29.4798,29.3341,29.3432,172600.0
2013-06-26 12:00:00,32.22,32.35,32.21,32.27,133000.0,29.3432,29.4616,29.3341,29.3887,133000.0
2013-06-26 12:30:00,32.27,32.29,32.21,32.21,149200.0,29.3887,29.407,29.3341,29.3341,149200.0
2013-06-26 13:00:00,32.21,32.34,32.14,32.27,220300.0,29.3341,29.4525,29.2704,29.3887,220300.0
2013-06-26 13:30:00,32.27,32.31,32.2,32.26,162700.0,29.3887,29.4252,29.325,29.3796,162700.0
2013-06-26 14:00:00,32.26,32.39,32.24,32.31,238400.0,29.3796,29.498,29.3614,29.4252,238400.0
2013-06-26 14:30:00,32.31,32.53,32.24,32.47,318100.0,29.4252,29.6255,29.3614,29.5709,318100.0
2013-06-26 15:00:00,32.48,32.69,32.45,32.55,385100.0,29.58,29.7712,29.5527,29.6437,385100.0
2013-06-26 15:30:00,32.55,32.64,32.48,32.56,598000.0,29.6437,29.7257,29.58,29.6529,598000.0
2013-06-27 09:30:00,32.75,33.04,32.58,32.66,450900.0,29.8259,30.09,29.6711,29.7439,450900.0
2013-06-27 10:00:00,32.68,33.22,32.41,33.14,607900.0,29.7621,30.2539,29.5162,30.1811,607900.0
2013-06-27 10:30:00,33.13,33.33,33.0,33.24,408400.0,30.172,30.3541,30.0536,30.2721,408400.0
2013-06-27 11:00:00,33.25,33.39,33.02,33.12,277400.0,30.2812,30.4087,30.0718,30.1628,277400.0
2013-06-27 11:30:00,33.13,33.29,33.06,33.27,218900.0,30.172,30.3177,30.1082,30.2995,218900.0
2013-06-27 12:00:00,33.25,33.39,33.15,33.29,187100.0,30.2812,30.4087,30.1902,30.3177,187100.0
2013-06-27 12:30:00,33.28,33.37,33.26,33.32,170400.0,30.3086,30.3905,30.2903,30.345,170400.0
2013-06-27 13:00:00,33.31,33.35,33.05,33.06,224400.0,30.3359,30.3723,30.0991,30.1082,224400.0
2013-06-27 13:30:00,33.06,33.39,33.06,33.33,243900.0,30.1082,30.4087,30.1082,30.3541,243900.0
2013-06-27 14:00:00,33.33,33.51,33.21,33.41,312000.0,30.3541,30.518,30.2448,30.427,312000.0
2013-06-27 14:30:00,33.42,33.5,33.34,33.42,223900.0,30.4361,30.5089,30.3632,30.4361,223900.0
2013-06-27 15:00:00,33.43,33.43,33.27,33.39,265800.0,30.4452,30.4452,30.2995,30.4087,265800.0
2013-06-27 15:30:00,33.4,33.45,33.34,33.41,562100.0,30.4178,30.4634,30.3632,30.427,562100.0
2013-06-28 09:30:00,33.17,33.29,32.75,32.83,423500.0,30.2084,30.3177,29.8259,29.8987,423500.0
2013-06-28 10:00:00,32.84,33.43,32.82,33.32,413600.0,29.9078,30.4452,29.8896,30.345,413600.0
2013-06-28 10:30:00,33.34,33.37,33.05,33.06,267400.0,30.3632,30.3905,30.0991,30.1082,267400.0
2013-06-28 11:00:00,33.06,33.08,32.89,32.9,398600.0,30.1082,30.1264,29.9534,29.9625,398600.0
2013-06-28 11:30:00,32.91,33.02,32.81,32.85,161400.0,29.9716,30.0718,29.8805,29.917,161400.0
2013-06-28 12:00:00,32.86,32.93,32.7,32.91,156400.0,29.9261,29.9898,29.7804,29.9716,156400.0
2013-06-28 12:30:00,32.91,32.91,32.72,32.77,118200.0,29.9716,29.9716,29.7986,29.8441,118200.0
2013-06-28 13:00:00,32.76,32.93,32.75,32.9,109100.0,29.835,29.9898,29.8259,29.9625,109100.0
2013-06-28 13:30:00,32.9,32.96,32.86,32.91,114900.0,29.9625,30.0171,29.9261,29.9716,114900.0
2013-06-28 14:00:00,32.92,32.93,32.71,32.72,166200.0,29.9807,29.9898,29.7895,29.7986,166200.0
2013-06-28 14:30:00,32.72,32.81,32.72,32.74,134000.0,29.7986,29.8805,29.7986,29.8168,134000.0
2013-06-28 15:00:00,32.74,32.77,32.67,32.73,234500.0,29.8168,29.8441,29.753,29.8077,234500.0
2013-06-28 15:30:00,32.73,32.9,32.6,32.61,786800.0,29.8077,29.9625,29.6893,29.6984,786800.0
2013-07-01 09:30:00,32.76,33.11,32.63,33.07,376000.0,29.835,30.1537,29.7166,30.1173,376000.0
2013-07-01 10:00:00,33.07,33.25,32.98,33.0,324300.0,30.1173,30.2812,30.0353,30.0536,324300.0
2013-07-01 10:30:00,33.0,33.01,32.86,32.98,152100.0,30.0536,30.0627,29.9261,30.0353,152100.0
2013-07-01 11:00:00,32.99,33.02,32.82,32.88,146000.0,30.0445,30.0718,29.8896,29.9443,146000.0
2013-07-01 11:30:00,32.88,32.9,32.76,32.83,166600.0,29.9443,29.9625,29.835,29.8987,166600.0
2013-07-01 12:00:00,32.82,32.99,32.82,32.91,120900.0,29.8896,30.0445,29.8896,29.9716,120900.0
2013-07-01 12:30:00,32.9,33.0,32.86,32.97,95100.0,29.9625,30.0536,29.9261,30.0262,95100.0
2013-07-01 13:00:00,32.97,33.13,32.95,32.97,161700.0,30.0262,30.172,30.008,30.0262,161700.0
2013-07-01 13:30:00,32.97,33.0,32.77,32.82,134600.0,30.0262,30.0536,29.8441,29.8896,134600.0
2013-07-01 14:00:00,32.82,32.93,32.78,32.84,102000.0,29.8896,29.9898,29.8532,29.9078,102000.0
2013-07-01 14:30:00,32.85,32.88,32.71,32.75,199200.0,29.917,29.9443,29.7895,29.8259,199200.0
2013-07-01 15:00:00,32.76,32.78,32.59,32.6,251000.0,29.835,29.8532,29.6802,29.6893,251000.0
2013-07-01 15:30:00,32.6,32.61,32.33,32.44,868000.0,29.6893,29.6984,29.4434,29.5436,868000.0
2013-07-02 09:30:00,32.44,32.61,32.31,32.33,226600.0,29.5436,29.6984,29.4252,29.4434,226600.0
2013-07-02 10:00:00,32.36,32.58,32.24,32.45,264900.0,29.4707,29.6711,29.3614,29.5527,264900.0
2013-07-02 10:30:00,32.44,32.65,32.31,32.61,170200.0,29.5436,29.7348,29.4252,29.6984,170200.0
2013-07-02 11:00:00,32.61,32.74,32.5,32.61,171000.0,29.6984,29.8168,29.5982,29.6984,171000.0
2013-07-02 11:30:00,32.61,32.79,32.54,32.74,123000.0,29.6984,29.8623,29.6346,29.8168,123000.0
2013-07-02 12:00:00,32.73,32.8,32.55,32.68,92200.0,29.8077,29.8714,29.6437,29.7621,92200.0
2013-07-02 12:30:00,32.68,32.74,32.52,32.63,79700.0,29.7621,29.8168,29.6164,29.7166,79700.0
2013-07-02 13:00:00,32.63,32.64,32.48,32.49,74800.0,29.7166,29.7257,29.58,29.5891,74800.0
2013-07-02 13:30:00,32.49,32.51,32.29,32.3,214400.0,29.5891,29.6073,29.407,29.4161,214400.0
2013-07-02 14:00:00,32.31,32.31,32.01,32.08,237500.0,29.4252,29.4252,29.152,29.2157,237500.0
2013-07-02 14:30:00,32.06,32.15,31.97,32.06,188200.0,29.1975,29.2795,29.1155,29.1975,188200.0
2013-07-02 15:00:00,32.06,32.19,32.01,32.01,219500.0,29.1975,29.3159,29.152,29.152,219500.0
2013-07-02 15:30:00,32.01,32.13,32.0,32.12,464400.0,29.152,29.2612,29.1429,29.2521,464400.0
2013-07-03 09:30:00,31.89,32.39,31.88,32.32,133400.0,29.0427,29.498,29.0336,29.4343,133400.0
2013-07-03 10:00:00,32.28,32.47,32.24,32.39,163400.0,29.3979,29.5709,29.3614,29.498,163400.0
2013-07-03 10:30:00,32.41,32.44,32.26,32.3,119400.0,29.5162,29.5436,29.3796,29.4161,119400.0
2013-07-03 11:00:00,32.32,32.51,32.29,32.42,202100.0,29.4343,29.6073,29.407,29.5254,202100.0
2013-07-03 11:30:00,32.42,32.54,32.33,32.5,144600.0,29.5254,29.6346,29.4434,29.5982,144600.0
2013-07-03 12:00:00,32.5,32.63,32.46,32.51,159500.0,29.5982,29.7166,29.5618,29.6073,159500.0
2013-07-03 12:30:00,32.52,32.53,32.36,32.47,249400.0,29.6164,29.6255,29.4707,29.5709,249400.0
2013-07-05 09:30:00,32.59,32.65,31.52,31.54,715000.0,29.6802,29.7348,28.7057,28.7239,715000.0
2013-07-05 10:00:00,31.53,31.57,30.98,31.17,820200.0,28.7148,28.7512,28.2139,28.387,820200.0
2013-07-05 10:30:00,31.18,31.48,31.13,31.43,331100.0,28.3961,28.6693,28.3505,28.6237,331100.0
2013-07-05 11:00:00,31.43,31.44,31.17,31.17,219200.0,28.6237,28.6329,28.387,28.387,219200.0
2013-07-05 11:30:00,31.18,31.25,31.06,31.15,263100.0,28.3961,28.4598,28.2868,28.3687,263100.0
2013-07-05 12:00:00,31.15,31.27,31.06,31.17,231200.0,28.3687,28.478,28.2868,28.387,231200.0
2013-07-05 12:30:00,31.17,31.21,31.11,31.18,101300.0,28.387,28.4234,28.3323,28.3961,101300.0
2013-07-05 13:00:00,31.19,31.42,31.17,31.24,245900.0,28.4052,28.6146,28.387,28.4507,245900.0
2013-07-05 13:30:00,31.24,31.27,31.13,31.18,178800.0,28.4507,28.478,28.3505,28.3961,178800.0
2013-07-05 14:00:00,31.19,31.36,31.13,31.35,244300.0,28.4052,28.56,28.3505,28.5509,244300.0
2013-07-05 14:30:00,31.36,31.45,31.29,31.39,202100.0,28.56,28.642,28.4962,28.5873,202100.0
2013-07-05 15:00:00,31.39,31.49,31.37,31.41,256500.0,28.5873,28.6784,28.5691,28.6055,256500.0
2013-07-05 15:30:00,31.41,31.52,31.38,31.51,461000.0,28.6055,28.7057,28.5782,28.6966,461000.0
2013-07-08 09:30:00,31.58,32.0,31.58,31.78,508500.0,28.7604,29.1429,28.7604,28.9425,508500.0
2013-07-08 10:00:00,31.79,31.88,31.26,31.39,455000.0,28.9516,29.0336,28.4689,28.5873,455000.0
2013-07-08 10:30:00,31.39,31.58,31.35,31.52,249100.0,28.5873,28.7604,28.5509,28.7057,249100.0
2013-07-08 11:00:00,31.51,31.66,31.48,31.56,130200.0,28.6966,28.8332,28.6693,28.7421,130200.0
2013-07-08 11:30:00,31.58,31.59,31.37,31.39,124100.0,28.7604,28.7695,28.5691,28.5873,124100.0
2013-07-08 12:00:00,31.38,31.39,31.22,31.3,213300.0,28.5782,28.5873,28.4325,28.5054,213300.0
2013-07-08 12:30:00,31.29,31.42,31.14,31.23,351700.0,28.4962,28.6146,28.3596,28.4416,351700.0
2013-07-08 13:00:00,31.23,31.3,31.05,31.11,173100.0,28.4416,28.5054,28.2777,28.3323,173100.0
2013-07-08 13:30:00,31.11,31.23,31.09,31.17,105000.0,28.3323,28.4416,28.3141,28.387,105000.0
2013-07-08 14:00:00,31.16,31.16,31.01,31.03,299800.0,28.3779,28.3779,28.2412,28.2595,299800.0
2013-07-08 14:30:00,31.04,31.31,31.04,31.19,402200.0,28.2686,28.5145,28.2686,28.4052,402200.0
2013-07-08 15:00:00,31.19,31.24,31.05,31.08,323800.0,28.4052,28.4507,28.2777,28.305,323800.0
2013-07-08 15:30:00,31.08,31.14,30.92,30.98,816100.0,28.305,28.3596,28.1593,28.2139,816100.0
2013-07-09 09:30:00,31.25,31.84,31.1,31.84,501800.0,28.4598,28.9971,28.3232,28.9971,501800.0
2013-07-09 10:00:00,31.84,31.99,31.69,31.73,566000.0,28.9971,29.1337,28.8605,28.897,566000.0
2013-07-09 10:30:00,31.73,32.08,31.72,32.04,453700.0,28.897,29.2157,28.8879,29.1793,453700.0
2013-07-09 11:00:00,32.04,32.38,32.03,32.37,374100.0,29.1793,29.4889,29.1702,29.4798,374100.0
2013-07-09 11:30:00,32.37,32.5,32.33,32.4,306200.0,29.4798,29.5982,29.4434,29.5071,306200.0
2013-07-09 12:00:00,32.4,32.7,32.3,32.67,287800.0,29.5071,29.7804,29.4161,29.753,287800.0
2013-07-09 12:30:00,32.67,32.73,32.54,32.69,197600.0,29.753,29.8077,29.6346,29.7712,197600.0
2013-07-09 13:00:00,32.69,32.69,32.47,32.6,389000.0,29.7712,29.7712,29.5709,29.6893,389000.0
2013-07-09 13:30:00,32.62,33.01,32.59,32.86,519300.0,29.7075,30.0627,29.6802,29.9261,519300.0
2013-07-09 14:00:00,32.85,33.04,32.85,32.91,386200.0,29.917,30.09,29.917,29.9716,386200.0
2013-07-09 14:30:00,32.9,32.93,32.77,32.93,280800.0,29.9625,29.9898,29.8441,29.9898,280800.0
2013-07-09 15:00:00,32.92,33.2,32.86,33.05,519800.0,29.9807,30.2357,29.9261,30.0991,519800.0
2013-07-09 15:30:00,33.05,33.23,32.9,32.96,800000.0,30.0991,30.263,29.9625,30.0171,800000.0
2013-07-10 09:30:00,32.94,33.23,32.68,33.02,511900.0,29.9989,30.263,29.7621,30.0718,511900.0
2013-07-10 10:00:00,33.04,33.11,32.65,32.77,508900.0,30.09,30.1537,29.7348,29.8441,508900.0
2013-07-10 10:30:00,32.77,32.84,32.61,32.7,258500.0,29.8441,29.9078,29.6984,29.7804,258500.0
2013-07-10 11:00:00,32.7,32.76,32.51,32.52,237700.0,29.7804,29.835,29.6073,29.6164,237700.0
2013-07-10 11:30:00,32.52,32.8,32.5,32.76,372000.0,29.6164,29.8714,29.5982,29.835,372000.0
2013-07-10 12:00:00,32.77,32.77,32.55,32.61,106400.0,29.8441,29.8441,29.6437,29.6984,106400.0
2013-07-10 12:30:00,32.61,32.78,32.61,32.73,277300.0,29.6984,29.8532,29.6984,29.8077,277300.0
2013-07-10 13:00:00,32.73,32.74,32.5,32.67,144700.0,29.8077,29.8168,29.5982,29.753,144700.0
2013-07-10 13:30:00,32.66,32.66,32.47,32.56,249900.0,29.7439,29.7439,29.5709,29.6529,249900.0
2013-07-10 14:00:00,32.56,32.97,32.54,32.83,566100.0,29.6529,30.0262,29.6346,29.8987,566100.0
2013-07-10 14:30:00,32.83,32.91,32.53,32.62,298200.0,29.8987,29.9716,29.6255,29.7075,298200.0
2013-07-10 15:00:00,32.63,32.65,32.29,32.5,376200.0,29.7166,29.7348,29.407,29.5982,376200.0
2013-07-10 15:30:00,32.51,32.55,32.43,32.5,537100.0,29.6073,29.6437,29.5345,29.5982,537100.0
2013-07-11 09:30:00,33.49,34.34,33.49,34.13,1431400.0,30.4998,31.2739,30.4998,31.0827,1431400.0
2013-07-11 10:00:00,34.14,34.85,34.08,34.5,1468800.0,31.0918,31.7384,31.0371,31.4196,1468800.0
2013-07-11 10:30:00,34.51,34.77,34.45,34.66,1051400.0,31.4287,31.6655,31.3741,31.5653,1051400.0
2013-07-11 11:00:00,34.67,34.77,34.55,34.66,446000.0,31.5745,31.6655,31.4652,31.5653,446000.0
2013-07-11 11:30:00,34.65,34.67,34.3,34.31,345300.0,31.5562,31.5745,31.2375,31.2466,345300.0
2013-07-11 12:00:00,34.3,34.38,34.14,34.36,480500.0,31.2375,31.3103,31.0918,31.2921,480500.0
2013-07-11 12:30:00,34.36,34.52,34.34,34.47,135500.0,31.2921,31.4378,31.2739,31.3923,135500.0
2013-07-11 13:00:00,34.46,34.5,34.33,34.46,142500.0,31.3832,31.4196,31.2648,31.3832,142500.0
2013-07-11 13:30:00,34.46,34.58,34.42,34.43,244200.0,31.3832,31.4925,31.3468,31.3559,244200.0
2013-07-11 14:00:00,34.43,34.69,34.36,34.6,195300.0,31.3559,31.5927,31.2921,31.5107,195300.0
2013-07-11 14:30:00,34.61,34.89,34.61,34.69,494400.0,31.5198,31.7748,31.5198,31.5927,494400.0
2013-07-11 15:00:00,34.69,34.7,34.55,34.58,217000.0,31.5927,31.6018,31.4652,31.4925,217000.0
2013-07-11 15:30:00,34.59,34.73,34.56,34.66,675500.0,31.5016,31.6291,31.4743,31.5653,675500.0
2013-07-12 09:30:00,34.6,34.77,34.34,34.5,279100.0,31.5107,31.6655,31.2739,31.4196,279100.0
2013-07-12 10:00:00,34.5,34.85,34.45,34.82,201200.0,31.4196,31.7384,31.3741,31.7111,201200.0
2013-07-12 10:30:00,34.83,35.23,34.66,35.23,553600.0,31.7202,32.0845,31.5653,32.0845,553600.0
2013-07-12 11:00:00,35.23,35.26,34.99,35.02,446600.0,32.0845,32.1118,31.8659,31.8932,446600.0
2013-07-12 11:30:00,35.01,35.09,34.63,34.65,255700.0,31.8841,31.957,31.538,31.5562,255700.0
2013-07-12 12:00:00,34.65,34.71,34.59,34.66,162900.0,31.5562,31.6109,31.5016,31.5653,162900.0
2013-07-12 12:30:00,34.67,34.79,34.57,34.77,235300.0,31.5745,31.6837,31.4834,31.6655,235300.0
2013-07-12 13:00:00,34.76,34.79,34.61,34.61,137700.0,31.6564,31.6837,31.5198,31.5198,137700.0
2013-07-12 13:30:00,34.62,34.7,34.52,34.54,101700.0,31.5289,31.6018,31.4378,31.4561,101700.0
2013-07-12 14:00:00,34.54,34.56,34.23,34.26,217600.0,31.4561,31.4743,31.1737,31.2011,217600.0
2013-07-12 14:30:00,34.26,34.47,34.17,34.47,221700.0,31.2011,31.3923,31.1191,31.3923,221700.0
2013-07-12 15:00:00,34.45,34.52,34.4,34.5,225500.0,31.3741,31.4378,31.3286,31.4196,225500.0
2013-07-12 15:30:00,34.5,34.61,34.42,34.59,602100.0,31.4196,31.5198,31.3468,31.5016,602100.0
2013-07-15 09:30:00,34.64,34.83,34.28,34.29,173300.0,31.5471,31.7202,31.2193,31.2284,173300.0
2013-07-15 10:00:00,34.29,34.33,34.08,34.2,195100.0,31.2284,31.2648,31.0371,31.1464,195100.0
2013-07-15 10:30:00,34.18,34.29,33.93,34.19,180300.0,31.1282,31.2284,30.9005,31.1373,180300.0
2013-07-15 11:00:00,34.19,34.3,34.14,34.23,98400.0,31.1373,31.2375,31.0918,31.1737,98400.0
2013-07-15 11:30:00,34.22,34.28,34.12,34.19,104700.0,31.1646,31.2193,31.0736,31.1373,104700.0
2013-07-15 12:00:00,34.18,34.28,34.15,34.23,87500.0,31.1282,31.2193,31.1009,31.1737,87500.0
2013-07-15 12:30:00,34.23,34.29,34.18,34.18,74800.0,31.1737,31.2284,31.1282,31.1282,74800.0
2013-07-15 13:00:00,34.17,34.18,33.97,34.0,164200.0,31.1191,31.1282,30.937,30.9643,164200.0
2013-07-15 13:30:00,34.0,34.05,33.93,33.96,137200.0,30.9643,31.0098,30.9005,30.9278,137200.0
2013-07-15 14:00:00,33.96,34.0,33.81,33.82,170700.0,30.9278,30.9643,30.7912,30.8003,170700.0
2013-07-15 14:30:00,33.81,33.95,33.68,33.9,257800.0,30.7912,30.9187,30.6728,30.8732,257800.0
2013-07-15 15:00:00,33.88,33.92,33.78,33.8,130200.0,30.855,30.8914,30.7639,30.7821,130200.0
2013-07-15 15:30:00,33.8,33.9,33.77,33.85,469200.0,30.7821,30.8732,30.7548,30.8277,469200.0
2013-07-16 09:30:00,33.85,33.99,33.51,33.78,452100.0,30.8277,30.9552,30.518,30.7639,452100.0
2013-07-16 10:00:00,33.82,34.79,33.8,34.52,1045500.0,30.8003,31.6837,30.7821,31.4378,1045500.0
2013-07-16 10:30:00,34.52,35.0,34.45,34.64,438100.0,31.4378,31.875,31.3741,31.5471,438100.0
2013-07-16 11:00:00,34.64,34.64,34.26,34.26,179700.0,31.5471,31.5471,31.2011,31.2011,179700.0
2013-07-16 11:30:00,34.27,34.29,33.91,34.0,298500.0,31.2102,31.2284,30.8823,30.9643,298500.0
2013-07-16 12:00:00,34.0,34.15,33.89,34.11,178100.0,30.9643,31.1009,30.8641,31.0645,178100.0
2013-07-16 12:30:00,34.11,34.14,34.02,34.04,108100.0,31.0645,31.0918,30.9825,31.0007,108100.0
2013-07-16 13:00:00,34.04,34.05,33.66,33.66,225800.0,31.0007,31.0098,30.6546,30.6546,225800.0
2013-07-16 13:30:00,33.67,33.86,33.67,33.84,200400.0,30.6637,30.8368,30.6637,30.8186,200400.0
2013-07-16 14:00:00,33.86,34.04,33.81,34.0,160400.0,30.8368,31.0007,30.7912,30.9643,160400.0
2013-07-16 14:30:00,33.98,34.02,33.88,33.94,137800.0,30.9461,30.9825,30.855,30.9096,137800.0
2013-07-16 15:00:00,33.95,33.99,33.83,33.89,147900.0,30.9187,30.9552,30.8095,30.8641,147900.0
2013-07-16 15:30:00,33.89,34.06,33.86,33.95,398600.0,30.8641,31.0189,30.8368,30.9187,398600.0
2013-07-17 09:30:00,33.99,34.26,33.5,34.26,438600.0,30.9552,31.2011,30.5089,31.2011,438600.0
2013-07-17 10:00:00,34.24,34.89,34.11,34.81,710800.0,31.1828,31.7748,31.0645,31.702,710800.0
2013-07-17 10:30:00,34.83,34.92,34.59,34.81,447600.0,31.7202,31.8021,31.5016,31.702,447600.0
2013-07-17 11:00:00,34.81,34.98,34.77,34.84,381500.0,31.702,31.8568,31.6655,31.7293,381500.0
2013-07-17 11:30:00,34.83,34.86,34.56,34.66,160400.0,31.7202,31.7475,31.4743,31.5653,160400.0
2013-07-17 12:00:00,34.66,34.81,34.61,34.7,159300.0,31.5653,31.702,31.5198,31.6018,159300.0
2013-07-17 12:30:00,34.71,34.79,34.62,34.7,111100.0,31.6109,31.6837,31.5289,31.6018,111100.0
2013-07-17 13:00:00,34.7,34.79,34.43,34.5,173500.0,31.6018,31.6837,31.3559,31.4196,173500.0
2013-07-17 13:30:00,34.49,34.52,34.26,34.47,154400.0,31.4105,31.4378,31.2011,31.3923,154400.0
2013-07-17 14:00:00,34.47,34.66,34.37,34.56,174300.0,31.3923,31.5653,31.3012,31.4743,174300.0
2013-07-17 14:30:00,34.56,34.58,34.42,34.54,170900.0,31.4743,31.4925,31.3468,31.4561,170900.0
2013-07-17 15:00:00,34.53,34.56,34.43,34.53,121800.0,31.447,31.4743,31.3559,31.447,121800.0
2013-07-17 15:30:00,34.52,34.71,34.44,34.55,449300.0,31.4378,31.6109,31.365,31.4652,449300.0
2013-07-18 09:30:00,34.59,34.99,34.42,34.9,374600.0,31.5016,31.8659,31.3468,31.7839,374600.0
2013-07-18 10:00:00,34.89,35.01,34.71,34.96,278900.0,31.7748,31.8841,31.6109,31.8386,278900.0
2013-07-18 10:30:00,34.96,35.05,34.78,34.92,266500.0,31.8386,31.9205,31.6746,31.8021,266500.0
2013-07-18 11:00:00,34.91,34.92,34.75,34.86,119100.0,31.793,31.8021,31.6473,31.7475,119100.0
2013-07-18 11:30:00,34.86,34.88,34.42,34.47,208000.0,31.7475,31.7657,31.3468,31.3923,208000.0
2013-07-18 12:00:00,34.48,34.53,34.3,34.31,174600.0,31.4014,31.447,31.2375,31.2466,174600.0
2013-07-18 12:30:00,34.31,34.35,34.24,34.3,213200.0,31.2466,31.283,31.1828,31.2375,213200.0
2013-07-18 13:00:00,34.29,34.36,34.27,34.29,113700.0,31.2284,31.2921,31.2102,31.2284,113700.0
2013-07-18 13:30:00,34.29,34.39,34.28,34.35,120000.0,31.2284,31.3195,31.2193,31.283,120000.0
2013-07-18 14:00:00,34.35,34.4,34.25,34.35,168000.0,31.283,31.3286,31.192,31.283,168000.0
2013-07-18 14:30:00,34.35,34.39,34.23,34.23,210000.0,31.283,31.3195,31.1737,31.1737,210000.0
2013-07-18 15:00:00,34.23,34.33,34.12,34.12,396200.0,31.1737,31.2648,31.0736,31.0736,396200.0
2013-07-18 15:30:00,34.11,34.18,34.07,34.15,491000.0,31.0645,31.1282,31.028,31.1009,491000.0
2013-07-19 09:30:00,34.01,34.28,33.82,34.14,623500.0,30.9734,31.2193,30.8003,31.0918,623500.0
2013-07-19 10:00:00,34.15,34.23,34.08,34.18,156900.0,31.1009,31.1737,31.0371,31.1282,156900.0
2013-07-19 10:30:00,34.18,34.5,34.12,34.42,419900.0,31.1282,31.4196,31.0736,31.3468,419900.0
2013-07-19 11:00:00,34.42,34.68,34.42,34.6,284900.0,31.3468,31.5836,31.3468,31.5107,284900.0
2013-07-19 11:30:00,34.6,34.65,34.37,34.41,281200.0,31.5107,31.5562,31.3012,31.3377,281200.0
2013-07-19 12:00:00,34.42,34.44,34.27,34.27,107700.0,31.3468,31.365,31.2102,31.2102,107700.0
2013-07-19 12:30:00,34.27,34.3,34.15,34.22,95300.0,31.2102,31.2375,31.1009,31.1646,95300.0
2013-07-19 13:00:00,34.23,34.28,34.17,34.21,112200.0,31.1737,31.2193,31.1191,31.1555,112200.0
2013-07-19 13:30:00,34.22,34.29,34.06,34.07,140200.0,31.1646,31.2284,31.0189,31.028,140200.0
2013-07-19 14:00:00,34.07,34.19,34.02,34.09,121200.0,31.028,31.1373,30.9825,31.0462,121200.0
2013-07-19 14:30:00,34.1,34.2,34.06,34.08,226800.0,31.0553,31.1464,31.0189,31.0371,226800.0
2013-07-19 15:00:00,34.08,34.13,34.03,34.04,341200.0,31.0371,31.0827,30.9916,31.0007,341200.0
2013-07-19 15:30:00,34.04,34.12,33.94,34.1,737500.0,31.0007,31.0736,30.9096,31.0553,737500.0
2013-07-22 09:30:00,34.13,34.45,33.57,33.72,450400.0,31.0827,31.3741,30.5727,30.7093,450400.0
2013-07-22 10:00:00,33.71,34.1,33.44,33.66,277700.0,30.7002,31.0553,30.4543,30.6546,277700.0
2013-07-22 10:30:00,33.66,33.68,33.51,33.52,169600.0,30.6546,30.6728,30.518,30.5271,169600.0
2013-07-22 11:00:00,33.52,33.75,33.52,33.74,115300.0,30.5271,30.7366,30.5271,30.7275,115300.0
2013-07-22 11:30:00,33.74,33.88,33.67,33.78,115800.0,30.7275,30.855,30.6637,30.7639,115800.0
2013-07-22 12:00:00,33.79,33.97,33.76,33.9,92700.0,30.773,30.937,30.7457,30.8732,92700.0
2013-07-22 12:30:00,33.9,33.9,33.75,33.76,66000.0,30.8732,30.8732,30.7366,30.7457,66000.0
2013-07-22 13:00:00,33.76,33.81,33.62,33.73,85900.0,30.7457,30.7912,30.6182,30.7184,85900.0
2013-07-22 13:30:00,33.72,33.83,33.7,33.73,87700.0,30.7093,30.8095,30.6911,30.7184,87700.0
2013-07-22 14:00:00,33.73,33.81,33.65,33.69,115300.0,30.7184,30.7912,30.6455,30.682,115300.0
2013-07-22 14:30:00,33.69,33.7,33.53,33.6,139900.0,30.682,30.6911,30.5362,30.6,139900.0
2013-07-22 15:00:00,33.59,33.65,33.5,33.6,123300.0,30.5909,30.6455,30.5089,30.6,123300.0
2013-07-22 15:30:00,33.59,33.72,33.54,33.71,331200.0,30.5909,30.7093,30.5453,30.7002,331200.0
2013-07-23 09:30:00,33.73,34.1,33.59,34.07,230300.0,30.7184,31.0553,30.5909,31.028,230300.0
2013-07-23 10:00:00,34.05,34.09,33.81,34.0,216600.0,31.0098,31.0462,30.7912,30.9643,216600.0
2013-07-23 10:30:00,33.99,34.24,33.87,34.01,252100.0,30.9552,31.1828,30.8459,30.9734,252100.0
2013-07-23 11:00:00,34.01,34.15,33.91,34.14,187300.0,30.9734,31.1009,30.8823,31.0918,187300.0
2013-07-23 11:30:00,34.13,34.23,33.99,34.05,137600.0,31.0827,31.1737,30.9552,31.0098,137600.0
2013-07-23 12:00:00,34.05,34.05,33.85,33.91,136300.0,31.0098,31.0098,30.8277,30.8823,136300.0
2013-07-23 12:30:00,33.91,34.1,33.91,34.05,130500.0,30.8823,31.0553,30.8823,31.0098,130500.0
2013-07-23 13:00:00,34.06,34.13,34.04,34.12,68000.0,31.0189,31.0827,31.0007,31.0736,68000.0
2013-07-23 13:30:00,34.12,34.25,34.12,34.15,149200.0,31.0736,31.192,31.0736,31.1009,149200.0
2013-07-23 14:00:00,34.15,34.25,34.11,34.21,147800.0,31.1009,31.192,31.0645,31.1555,147800.0
2013-07-23 14:30:00,34.21,34.51,34.2,34.44,350500.0,31.1555,31.4287,31.1464,31.365,350500.0
2013-07-23 15:00:00,34.44,34.44,34.3,34.33,215300.0,31.365,31.365,31.2375,31.2648,215300.0
2013-07-23 15:30:00,34.34,34.43,34.29,34.42,421100.0,31.2739,31.3559,31.2284,31.3468,421100.0
2013-07-24 09:30:00,34.47,34.51,32.96,32.98,1030400.0,31.3923,31.4287,30.0171,30.0353,1030400.0
2013-07-24 10:00:00,32.98,33.57,32.89,33.36,732800.0,30.0353,30.5727,29.9534,30.3814,732800.0
2013-07-24 10:30:00,33.35,33.37,33.14,33.29,366100.0,30.3723,30.3905,30.1811,30.3177,366100.0
2013-07-24 11:00:00,33.29,33.4,33.21,33.27,221700.0,30.3177,30.4178,30.2448,30.2995,221700.0
2013-07-24 11:30:00,33.27,33.33,33.19,33.22,366100.0,30.2995,30.3541,30.2266,30.2539,366100.0
2013-07-24 12:00:00,33.22,33.22,33.05,33.06,293700.0,30.2539,30.2539,30.0991,30.1082,293700.0
2013-07-24 12:30:00,33.07,33.08,32.9,32.96,196000.0,30.1173,30.1264,29.9625,30.0171,196000.0
2013-07-24 13:00:00,32.96,33.1,32.85,32.92,182800.0,30.0171,30.1446,29.917,29.9807,182800.0
2013-07-24 13:30:00,32.91,32.99,32.82,32.83,357000.0,29.9716,30.0445,29.8896,29.8987,357000.0
2013-07-24 14:00:00,32.83,32.84,32.22,32.32,1125400.0,29.8987,29.9078,29.3432,29.4343,1125400.0
2013-07-24 14:30:00,32.32,32.38,31.96,32.02,1134200.0,29.4343,29.4889,29.1064,29.1611,1134200.0
2013-07-24 15:00:00,32.03,32.31,32.02,32.24,814500.0,29.1702,29.4252,29.1611,29.3614,814500.0
2013-07-24 15:30:00,32.25,32.4,32.19,32.32,1499600.0,29.3705,29.5071,29.3159,29.4343,1499600.0
2013-07-25 09:30:00,31.73,31.89,31.05,31.11,1271600.0,28.897,29.0427,28.2777,28.3323,1271600.0
2013-07-25 10:00:00,31.11,31.29,31.0,31.19,1060700.0,28.3323,28.4962,28.2321,28.4052,1060700.0
2013-07-25 10:30:00,31.19,31.76,31.0,31.75,832100.0,28.4052,28.9243,28.2321,28.9152,832100.0
2013-07-25 11:00:00,31.76,31.8,31.52,31.61,383500.0,28.9243,28.9607,28.7057,28.7877,383500.0
2013-07-25 11:30:00,31.61,31.66,31.45,31.6,398200.0,28.7877,28.8332,28.642,28.7786,398200.0
2013-07-25 12:00:00,31.6,31.6,31.2,31.21,464200.0,28.7786,28.7786,28.4143,28.4234,464200.0
2013-07-25 12:30:00,31.2,31.29,31.02,31.15,709300.0,28.4143,28.4962,28.2504,28.3687,709300.0
2013-07-25 13:00:00,31.13,31.26,31.03,31.26,372600.0,28.3505,28.4689,28.2595,28.4689,372600.0
2013-07-25 13:30:00,31.26,31.44,31.21,31.44,335200.0,28.4689,28.6329,28.4234,28.6329,335200.0
2013-07-25 14:00:00,31.43,31.57,31.4,31.54,309100.0,28.6237,28.7512,28.5964,28.7239,309100.0
2013-07-25 14:30:00,31.53,31.69,31.53,31.64,410500.0,28.7148,28.8605,28.7148,28.815,410500.0
2013-07-25 15:00:00,31.64,31.96,31.6,31.95,460600.0,28.815,29.1064,28.7786,29.0973,460600.0
2013-07-25 15:30:00,31.95,32.05,31.89,31.93,716800.0,29.0973,29.1884,29.0427,29.0791,716800.0
2013-07-26 09:30:00,31.61,32.24,31.61,32.19,497800.0,28.7877,29.3614,28.7877,29.3159,497800.0
2013-07-26 10:00:00,32.17,32.55,32.17,32.38,414500.0,29.2977,29.6437,29.2977,29.4889,414500.0
2013-07-26 10:30:00,32.37,32.51,32.16,32.2,376700.0,29.4798,29.6073,29.2886,29.325,376700.0
2013-07-26 11:00:00,32.19,32.19,31.9,32.08,239800.0,29.3159,29.3159,29.0518,29.2157,239800.0
2013-07-26 11:30:00,32.08,32.14,32.01,32.11,139300.0,29.2157,29.2704,29.152,29.243,139300.0
2013-07-26 12:00:00,32.11,32.19,31.99,32.09,176700.0,29.243,29.3159,29.1337,29.2248,176700.0
2013-07-26 12:30:00,32.09,32.22,32.05,32.08,201000.0,29.2248,29.3432,29.1884,29.2157,201000.0
2013-07-26 13:00:00,32.08,32.11,31.99,32.05,179000.0,29.2157,29.243,29.1337,29.1884,179000.0
2013-07-26 13:30:00,32.06,32.08,31.99,32.02,122600.0,29.1975,29.2157,29.1337,29.1611,122600.0
2013-07-26 14:00:00,32.03,32.12,31.97,31.98,140500.0,29.1702,29.2521,29.1155,29.1246,140500.0
2013-07-26 14:30:00,31.97,32.1,31.96,32.05,160300.0,29.1155,29.2339,29.1064,29.1884,160300.0
2013-07-26 15:00:00,32.05,32.05,31.91,31.97,186100.0,29.1884,29.1884,29.0609,29.1155,186100.0
2013-07-26 15:30:00,31.96,32.04,31.93,32.02,467400.0,29.1064,29.1793,29.0791,29.1611,467400.0
2013-07-29 09:30:00,32.05,32.24,31.95,32.16,257800.0,29.1884,29.3614,29.0973,29.2886,257800.0
2013-07-29 10:00:00,32.16,32.35,32.01,32.23,358600.0,29.2886,29.4616,29.152,29.3523,358600.0
2013-07-29 10:30:00,32.23,32.26,32.08,32.14,227500.0,29.3523,29.3796,29.2157,29.2704,227500.0
2013-07-29 11:00:00,32.13,32.15,31.75,31.75,210800.0,29.2612,29.2795,28.9152,28.9152,210800.0
2013-07-29 11:30:00,31.76,31.8,31.67,31.74,101700.0,28.9243,28.9607,28.8423,28.9061,101700.0
2013-07-29 12:00:00,31.74,31.88,31.73,31.87,104000.0,28.9061,29.0336,28.897,29.0245,104000.0
2013-07-29 12:30:00,31.87,32.01,31.82,31.93,97700.0,29.0245,29.152,28.9789,29.0791,97700.0
2013-07-29 13:00:00,31.93,31.98,31.88,31.92,93500.0,29.0791,29.1246,29.0336,29.07,93500.0
2013-07-29 13:30:00,31.92,31.97,31.85,31.92,69100.0,29.07,29.1155,29.0062,29.07,69100.0
2013-07-29 14:00:00,31.92,32.02,31.91,31.97,89400.0,29.07,29.1611,29.0609,29.1155,89400.0
2013-07-29 14:30:00,31.96,31.99,31.89,31.9,85900.0,29.1064,29.1337,29.0427,29.0518,85900.0
2013-07-29 15:00:00,31.9,31.96,31.87,31.96,208900.0,29.0518,29.1064,29.0245,29.1064,208900.0
2013-07-29 15:30:00,31.96,32.02,31.89,31.9,471700.0,29.1064,29.1611,29.0427,29.0518,471700.0
2013-07-30 09:30:00,32.15,32.28,31.88,32.04,256800.0,29.2795,29.3979,29.0336,29.1793,256800.0
2013-07-30 10:00:00,32.03,32.12,31.88,32.01,201800.0,29.1702,29.2521,29.0336,29.152,201800.0
2013-07-30 10:30:00,31.99,32.03,31.63,31.67,138100.0,29.1337,29.1702,28.8059,28.8423,138100.0
2013-07-30 11:00:00,31.66,31.98,31.64,31.94,140200.0,28.8332,29.1246,28.815,29.0882,140200.0
2013-07-30 11:30:00,31.94,31.95,31.79,31.88,115300.0,29.0882,29.0973,28.9516,29.0336,115300.0
2013-07-30 12:00:00,31.88,31.9,31.81,31.9,120400.0,29.0336,29.0518,28.9698,29.0518,120400.0
2013-07-30 12:30:00,31.9,31.97,31.86,31.95,71900.0,29.0518,29.1155,29.0154,29.0973,71900.0
2013-07-30 13:00:00,31.96,32.0,31.88,31.88,66600.0,29.1064,29.1429,29.0336,29.0336,66600.0
2013-07-30 13:30:00,31.88,31.89,31.79,31.86,83300.0,29.0336,29.0427,28.9516,29.0154,83300.0
2013-07-30 14:00:00,31.86,31.98,31.84,31.98,76800.0,29.0154,29.1246,28.9971,29.1246,76800.0
2013-07-30 14:30:00,31.98,32.0,31.86,31.89,119500.0,29.1246,29.1429,29.0154,29.0427,119500.0
2013-07-30 15:00:00,31.88,31.96,31.87,31.89,129500.0,29.0336,29.1064,29.0245,29.0427,129500.0
2013-07-30 15:30:00,31.89,31.91,31.84,31.86,242000.0,29.0427,29.0609,28.9971,29.0154,242000.0
2013-07-31 09:30:00,31.67,32.0,31.62,31.65,307800.0,28.8423,29.1429,28.7968,28.8241,307800.0
2013-07-31 10:00:00,31.65,31.69,31.41,31.61,389500.0,28.8241,28.8605,28.6055,28.7877,389500.0
2013-07-31 10:30:00,31.61,31.79,31.59,31.76,288300.0,28.7877,28.9516,28.7695,28.9243,288300.0
2013-07-31 11:00:00,31.75,31.83,31.65,31.78,182700.0,28.9152,28.988,28.8241,28.9425,182700.0
2013-07-31 11:30:00,31.77,32.06,31.76,31.98,225700.0,28.9334,29.1975,28.9243,29.1246,225700.0
2013-07-31 12:00:00,31.98,32.0,31.77,31.78,156400.0,29.1246,29.1429,28.9334,28.9425,156400.0
2013-07-31 12:30:00,31.78,31.86,31.76,31.78,99000.0,28.9425,29.0154,28.9243,28.9425,99000.0
2013-07-31 13:00:00,31.79,31.85,31.76,31.82,109700.0,28.9516,29.0062,28.9243,28.9789,109700.0
2013-07-31 13:30:00,31.83,31.89,31.8,31.86,115400.0,28.988,29.0427,28.9607,29.0154,115400.0
2013-07-31 14:00:00,31.86,32.39,31.79,32.39,389600.0,29.0154,29.498,28.9516,29.498,389600.0
2013-07-31 14:30:00,32.39,33.42,32.38,33.29,1320800.0,29.498,30.4361,29.4889,30.3177,1320800.0
2013-07-31 15:00:00,33.29,33.43,33.11,33.2,758600.0,30.3177,30.4452,30.1537,30.2357,758600.0
2013-07-31 15:30:00,33.19,33.24,32.75,32.86,946700.0,30.2266,30.2721,29.8259,29.9261,946700.0
2013-08-01 09:30:00,33.16,33.25,32.44,32.9,639600.0,30.1993,30.2812,29.5436,29.9625,639600.0
2013-08-01 10:00:00,32.93,33.24,32.75,33.05,485700.0,29.9898,30.2721,29.8259,30.0991,485700.0
2013-08-01 10:30:00,33.04,33.28,32.9,33.12,418300.0,30.09,30.3086,29.9625,30.1628,418300.0
2013-08-01 11:00:00,33.12,33.13,32.84,32.95,145800.0,30.1628,30.172,29.9078,30.008,145800.0
2013-08-01 11:30:00,32.95,33.11,32.9,33.04,217200.0,30.008,30.1537,29.9625,30.09,217200.0
2013-08-01 12:00:00,33.03,33.12,32.98,33.05,199600.0,30.0809,30.1628,30.0353,30.0991,199600.0
2013-08-01 12:30:00,33.05,33.05,32.94,33.03,149000.0,30.0991,30.0991,29.9989,30.0809,149000.0
2013-08-01 13:00:00,33.01,33.03,32.85,32.92,217100.0,30.0627,30.0809,29.917,29.9807,217100.0
2013-08-01 13:30:00,32.92,32.98,32.83,32.96,202100.0,29.9807,30.0353,29.8987,30.0171,202100.0
2013-08-01 14:00:00,32.96,32.98,32.78,32.86,172900.0,30.0171,30.0353,29.8532,29.9261,172900.0
2013-08-01 14:30:00,32.86,32.94,32.63,32.63,221600.0,29.9261,29.9989,29.7166,29.7166,221600.0
2013-08-01 15:00:00,32.63,32.71,32.42,32.57,290700.0,29.7166,29.7895,29.5254,29.662,290700.0
2013-08-01 15:30:00,32.58,32.73,32.54,32.62,624600.0,29.6711,29.8077,29.6346,29.7075,624600.0
2013-08-02 09:30:00,32.8,33.21,32.62,33.18,322800.0,29.8714,30.2448,29.7075,30.2175,322800.0
2013-08-02 10:00:00,33.15,33.57,33.12,33.49,460900.0,30.1902,30.5727,30.1628,30.4998,460900.0
2013-08-02 10:30:00,33.51,33.64,33.4,33.51,341500.0,30.518,30.6364,30.4178,30.518,341500.0
2013-08-02 11:00:00,33.51,33.56,33.36,33.39,291000.0,30.518,30.5636,30.3814,30.4087,291000.0
2013-08-02 11:30:00,33.39,33.45,33.28,33.44,165600.0,30.4087,30.4634,30.3086,30.4543,165600.0
2013-08-02 12:00:00,33.44,33.45,33.34,33.37,132500.0,30.4543,30.4634,30.3632,30.3905,132500.0
2013-08-02 12:30:00,33.36,33.62,33.35,33.54,215400.0,30.3814,30.6182,30.3723,30.5453,215400.0
2013-08-02 13:00:00,33.55,33.82,33.54,33.68,345000.0,30.5545,30.8003,30.5453,30.6728,345000.0
2013-08-02 13:30:00,33.68,33.75,33.59,33.64,135200.0,30.6728,30.7366,30.5909,30.6364,135200.0
2013-08-02 14:00:00,33.64,33.78,33.62,33.72,205500.0,30.6364,30.7639,30.6182,30.7093,205500.0
2013-08-02 14:30:00,33.72,33.78,33.67,33.7,204000.0,30.7093,30.7639,30.6637,30.6911,204000.0
2013-08-02 15:00:00,33.69,33.75,33.68,33.71,239100.0,30.682,30.7366,30.6728,30.7002,239100.0
2013-08-02 15:30:00,33.7,33.72,33.47,33.5,640500.0,30.6911,30.7093,30.4816,30.5089,640500.0
2013-08-05 09:30:00,33.31,33.48,33.1,33.32,244400.0,30.3359,30.4907,30.1446,30.345,244400.0
2013-08-05 10:00:00,33.33,33.46,33.17,33.37,172600.0,30.3541,30.4725,30.2084,30.3905,172600.0
2013-08-05 10:30:00,33.36,33.42,33.07,33.2,363500.0,30.3814,30.4361,30.1173,30.2357,363500.0
2013-08-05 11:00:00,33.2,33.32,33.09,33.31,176100.0,30.2357,30.345,30.1355,30.3359,176100.0
2013-08-05 11:30:00,33.3,33.3,33.06,33.11,223000.0,30.3268,30.3268,30.1082,30.1537,223000.0
2013-08-05 12:00:00,33.11,33.19,33.03,33.09,114100.0,30.1537,30.2266,30.0809,30.1355,114100.0
2013-08-05 12:30:00,33.09,33.15,33.05,33.06,137700.0,30.1355,30.1902,30.0991,30.1082,137700.0
2013-08-05 13:00:00,33.05,33.09,32.91,32.94,159900.0,30.0991,30.1355,29.9716,29.9989,159900.0
2013-08-05 13:30:00,32.94,32.95,32.77,32.77,190000.0,29.9989,30.008,29.8441,29.8441,190000.0
2013-08-05 14:00:00,32.77,32.93,32.74,32.85,192600.0,29.8441,29.9898,29.8168,29.917,192600.0
2013-08-05 14:30:00,32.85,32.97,32.82,32.95,141500.0,29.917,30.0262,29.8896,30.008,141500.0
2013-08-05 15:00:00,32.95,33.07,32.91,33.0,183600.0,30.008,30.1173,29.9716,30.0536,183600.0
2013-08-05 15:30:00,33.0,33.11,33.0,33.04,431900.0,30.0536,30.1537,30.0536,30.09,431900.0
2013-08-06 09:30:00,33.14,33.14,32.3,32.37,290100.0,30.1811,30.1811,29.4161,29.4798,290100.0
2013-08-06 10:00:00,32.37,32.46,32.17,32.24,288000.0,29.4798,29.5618,29.2977,29.3614,288000.0
2013-08-06 10:30:00,32.25,32.36,32.16,32.3,179400.0,29.3705,29.4707,29.2886,29.4161,179400.0
2013-08-06 11:00:00,32.29,32.33,32.09,32.31,319100.0,29.407,29.4434,29.2248,29.4252,319100.0
2013-08-06 11:30:00,32.31,32.34,32.16,32.24,108500.0,29.4252,29.4525,29.2886,29.3614,108500.0
2013-08-06 12:00:00,32.26,32.39,32.21,32.33,105000.0,29.3796,29.498,29.3341,29.4434,105000.0
2013-08-06 12:30:00,32.33,32.37,32.27,32.32,52500.0,29.4434,29.4798,29.3887,29.4343,52500.0
2013-08-06 13:00:00,32.33,32.34,32.22,32.25,127000.0,29.4434,29.4525,29.3432,29.3705,127000.0
2013-08-06 13:30:00,32.26,32.26,32.07,32.1,111100.0,29.3796,29.3796,29.2066,29.2339,111100.0
2013-08-06 14:00:00,32.09,32.12,32.01,32.05,195500.0,29.2248,29.2521,29.152,29.1884,195500.0
2013-08-06 14:30:00,32.05,32.12,32.01,32.1,210200.0,29.1884,29.2521,29.152,29.2339,210200.0
2013-08-06 15:00:00,32.11,32.18,32.1,32.14,209800.0,29.243,29.3068,29.2339,29.2704,209800.0
2013-08-06 15:30:00,32.14,32.2,32.1,32.19,412600.0,29.2704,29.325,29.2339,29.3159,412600.0
2013-08-07 09:30:00,32.04,32.1,31.6,31.67,274100.0,29.1793,29.2339,28.7786,28.8423,274100.0
2013-08-07 10:00:00,31.64,31.72,31.33,31.36,501400.0,28.815,28.8879,28.5327,28.56,501400.0
2013-08-07 10:30:00,31.34,31.55,31.22,31.51,274900.0,28.5418,28.733,28.4325,28.6966,274900.0
2013-08-07 11:00:00,31.48,31.55,31.28,31.29,250600.0,28.6693,28.733,28.4871,28.4962,250600.0
2013-08-07 11:30:00,31.29,31.38,31.23,31.3,228200.0,28.4962,28.5782,28.4416,28.5054,228200.0
2013-08-07 12:00:00,31.31,31.35,31.2,31.22,264100.0,28.5145,28.5509,28.4143,28.4325,264100.0
2013-08-07 12:30:00,31.23,31.36,31.12,31.36,329800.0,28.4416,28.56,28.3414,28.56,329800.0
2013-08-07 13:00:00,31.36,31.51,31.35,31.5,182800.0,28.56,28.6966,28.5509,28.6875,182800.0
2013-08-07 13:30:00,31.5,31.52,31.27,31.35,157700.0,28.6875,28.7057,28.478,28.5509,157700.0
2013-08-07 14:00:00,31.35,31.4,31.15,31.19,246300.0,28.5509,28.5964,28.3687,28.4052,246300.0
2013-08-07 14:30:00,31.2,31.22,31.11,31.21,251100.0,28.4143,28.4325,28.3323,28.4234,251100.0
2013-08-07 15:00:00,31.22,31.35,31.21,31.25,460200.0,28.4325,28.5509,28.4234,28.4598,460200.0
2013-08-07 15:30:00,31.25,31.29,31.21,31.22,567000.0,28.4598,28.4962,28.4234,28.4325,567000.0
2013-08-08 09:30:00,31.56,31.75,31.02,31.24,427400.0,28.7421,28.9152,28.2504,28.4507,427400.0
2013-08-08 10:00:00,31.24,31.31,31.09,31.27,237700.0,28.4507,28.5145,28.3141,28.478,237700.0
2013-08-08 10:30:00,31.27,31.59,31.18,31.5,303500.0,28.478,28.7695,28.3961,28.6875,303500.0
2013-08-08 11:00:00,31.51,31.83,31.44,31.83,373600.0,28.6966,28.988,28.6329,28.988,373600.0
2013-08-08 11:30:00,31.82,32.07,31.76,31.84,513800.0,28.9789,29.2066,28.9243,28.9971,513800.0
2013-08-08 12:00:00,31.84,31.93,31.71,31.84,173900.0,28.9971,29.0791,28.8787,28.9971,173900.0
2013-08-08 12:30:00,31.85,31.92,31.62,31.63,171000.0,29.0062,29.07,28.7968,28.8059,171000.0
2013-08-08 13:00:00,31.62,31.64,31.43,31.56,169900.0,28.7968,28.815,28.6237,28.7421,169900.0
2013-08-08 13:30:00,31.56,31.6,31.47,31.54,125500.0,28.7421,28.7786,28.6602,28.7239,125500.0
2013-08-08 14:00:00,31.54,31.57,31.41,31.56,131200.0,28.7239,28.7512,28.6055,28.7421,131200.0
2013-08-08 14:30:00,31.56,31.61,31.54,31.61,103300.0,28.7421,28.7877,28.7239,28.7877,103300.0
2013-08-08 15:00:00,31.61,31.73,31.6,31.69,287200.0,28.7877,28.897,28.7786,28.8605,287200.0
2013-08-08 15:30:00,31.69,31.72,31.61,31.64,601400.0,28.8605,28.8879,28.7877,28.815,601400.0
2013-08-09 09:30:00,31.52,31.84,31.39,31.56,235300.0,28.7057,28.9971,28.5873,28.7421,235300.0
2013-08-09 10:00:00,31.57,31.66,31.39,31.63,155600.0,28.7512,28.8332,28.5873,28.8059,155600.0
2013-08-09 10:30:00,31.62,31.68,31.42,31.44,106000.0,28.7968,28.8514,28.6146,28.6329,106000.0
2013-08-09 11:00:00,31.43,31.44,31.24,31.3,191300.0,28.6237,28.6329,28.4507,28.5054,191300.0
2013-08-09 11:30:00,31.3,31.45,31.28,31.37,151000.0,28.5054,28.642,28.4871,28.5691,151000.0
2013-08-09 12:00:00,31.37,31.44,31.33,31.4,141300.0,28.5691,28.6329,28.5327,28.5964,141300.0
2013-08-09 12:30:00,31.39,31.69,31.39,31.67,165800.0,28.5873,28.8605,28.5873,28.8423,165800.0
2013-08-09 13:00:00,31.67,31.88,31.62,31.87,219200.0,28.8423,29.0336,28.7968,29.0245,219200.0
2013-08-09 13:30:00,31.88,31.93,31.75,31.86,152600.0,29.0336,29.0791,28.9152,29.0154,152600.0
2013-08-09 14:00:00,31.85,31.91,31.8,31.86,126800.0,29.0062,29.0609,28.9607,29.0154,126800.0
2013-08-09 14:30:00,31.85,31.88,31.66,31.74,115500.0,29.0062,29.0336,28.8332,28.9061,115500.0
2013-08-09 15:00:00,31.75,31.77,31.64,31.64,102000.0,28.9152,28.9334,28.815,28.815,102000.0
2013-08-09 15:30:00,31.65,31.8,31.6,31.66,435200.0,28.8241,28.9607,28.7786,28.8332,435200.0
2013-08-12 09:30:00,31.51,32.59,31.5,32.49,594900.0,28.6966,29.6802,28.6875,29.5891,594900.0
2013-08-12 10:00:00,32.5,32.59,32.29,32.32,372100.0,29.5982,29.6802,29.407,29.4343,372100.0
2013-08-12 10:30:00,32.33,32.47,32.31,32.35,315400.0,29.4434,29.5709,29.4252,29.4616,315400.0
2013-08-12 11:00:00,32.35,32.52,32.34,32.44,263000.0,29.4616,29.6164,29.4525,29.5436,263000.0
2013-08-12 11:30:00,32.44,32.57,32.4,32.54,329800.0,29.5436,29.662,29.5071,29.6346,329800.0
2013-08-12 12:00:00,32.54,32.56,32.37,32.43,193700.0,29.6346,29.6529,29.4798,29.5345,193700.0
2013-08-12 12:30:00,32.43,32.47,32.34,32.46,160400.0,29.5345,29.5709,29.4525,29.5618,160400.0
2013-08-12 13:00:00,32.46,32.63,32.43,32.49,219000.0,29.5618,29.7166,29.5345,29.5891,219000.0
2013-08-12 13:30:00,32.5,32.65,32.44,32.47,208300.0,29.5982,29.7348,29.5436,29.5709,208300.0
2013-08-12 14:00:00,32.47,32.52,32.08,32.08,390500.0,29.5709,29.6164,29.2157,29.2157,390500.0
2013-08-12 14:30:00,32.08,32.32,32.07,32.31,203400.0,29.2157,29.4343,29.2066,29.4252,203400.0
2013-08-12 15:00:00,32.31,32.33,32.2,32.22,114300.0,29.4252,29.4434,29.325,29.3432,114300.0
2013-08-12 15:30:00,32.23,32.29,32.2,32.24,323100.0,29.3523,29.407,29.325,29.3614,323100.0
2013-08-13 09:30:00,32.19,32.23,31.58,31.65,410800.0,29.3159,29.3523,28.7604,28.8241,410800.0
2013-08-13 10:00:00,31.65,31.66,30.97,31.07,743900.0,28.8241,28.8332,28.2048,28.2959,743900.0
2013-08-13 10:30:00,31.06,31.16,31.01,31.16,362600.0,28.2868,28.3779,28.2412,28.3779,362600.0
2013-08-13 11:00:00,31.17,31.52,31.14,31.48,341400.0,28.387,28.7057,28.3596,28.6693,341400.0
2013-08-13 11:30:00,31.48,31.59,31.4,31.52,182700.0,28.6693,28.7695,28.5964,28.7057,182700.0
2013-08-13 12:00:00,31.51,31.52,31.38,31.5,188400.0,28.6966,28.7057,28.5782,28.6875,188400.0
2013-08-13 12:30:00,31.5,31.57,31.45,31.47,151900.0,28.6875,28.7512,28.642,28.6602,151900.0
2013-08-13 13:00:00,31.47,31.75,31.38,31.73,190100.0,28.6602,28.9152,28.5782,28.897,190100.0
2013-08-13 13:30:00,31.72,31.77,31.61,31.64,155200.0,28.8879,28.9334,28.7877,28.815,155200.0
2013-08-13 14:00:00,31.64,31.69,31.59,31.69,124200.0,28.815,28.8605,28.7695,28.8605,124200.0
2013-08-13 14:30:00,31.68,31.69,31.48,31.61,135800.0,28.8514,28.8605,28.6693,28.7877,135800.0
2013-08-13 15:00:00,31.61,31.7,31.53,31.65,190200.0,28.7877,28.8696,28.7148,28.8241,190200.0
2013-08-13 15:30:00,31.65,31.69,31.58,31.64,333600.0,28.8241,28.8605,28.7604,28.815,333600.0
2013-08-14 09:30:00,31.56,31.63,30.97,31.22,417700.0,28.7421,28.8059,28.2048,28.4325,417700.0
2013-08-14 10:00:00,31.23,31.27,31.04,31.09,402600.0,28.4416,28.478,28.2686,28.3141,402600.0
2013-08-14 10:30:00,31.09,31.18,31.04,31.14,201500.0,28.3141,28.3961,28.2686,28.3596,201500.0
2013-08-14 11:00:00,31.15,31.24,31.11,31.19,240200.0,28.3687,28.4507,28.3323,28.4052,240200.0
2013-08-14 11:30:00,31.18,31.34,31.16,31.33,198600.0,28.3961,28.5418,28.3779,28.5327,198600.0
2013-08-14 12:00:00,31.34,31.52,31.28,31.46,343400.0,28.5418,28.7057,28.4871,28.6511,343400.0
2013-08-14 12:30:00,31.46,31.51,31.31,31.38,169000.0,28.6511,28.6966,28.5145,28.5782,169000.0
2013-08-14 13:00:00,31.38,31.4,31.23,31.25,120500.0,28.5782,28.5964,28.4416,28.4598,120500.0
2013-08-14 13:30:00,31.22,31.26,31.16,31.2,180600.0,28.4325,28.4689,28.3779,28.4143,180600.0
2013-08-14 14:00:00,31.19,31.27,31.14,31.14,107600.0,28.4052,28.478,28.3596,28.3596,107600.0
2013-08-14 14:30:00,31.13,31.21,31.06,31.21,200000.0,28.3505,28.4234,28.2868,28.4234,200000.0
2013-08-14 15:00:00,31.2,31.25,31.0,31.01,558700.0,28.4143,28.4598,28.2321,28.2412,558700.0
2013-08-14 15:30:00,31.02,31.31,31.01,31.26,783600.0,28.2504,28.5145,28.2412,28.4689,783600.0
2013-08-15 09:30:00,30.85,30.85,30.15,30.31,832500.0,28.0955,28.0955,27.458,27.6037,832500.0
2013-08-15 10:00:00,30.35,31.42,30.33,31.26,1023000.0,27.6402,28.6146,27.622,28.4689,1023000.0
2013-08-15 10:30:00,31.25,31.42,31.11,31.42,636100.0,28.4598,28.6146,28.3323,28.6146,636100.0
2013-08-15 11:00:00,31.41,31.75,31.39,31.55,616400.0,28.6055,28.9152,28.5873,28.733,616400.0
2013-08-15 11:30:00,31.54,32.04,31.53,31.71,535500.0,28.7239,29.1793,28.7148,28.8787,535500.0
2013-08-15 12:00:00,31.71,31.88,31.55,31.77,175300.0,28.8787,29.0336,28.733,28.9334,175300.0
2013-08-15 12:30:00,31.77,32.13,31.73,32.04,274500.0,28.9334,29.2612,28.897,29.1793,274500.0
2013-08-15 13:00:00,32.03,32.29,31.86,32.05,344000.0,29.1702,29.407,29.0154,29.1884,344000.0
2013-08-15 13:30:00,32.06,32.15,31.92,32.14,158900.0,29.1975,29.2795,29.07,29.2704,158900.0
2013-08-15 14:00:00,32.14,32.24,31.96,32.22,255700.0,29.2704,29.3614,29.1064,29.3432,255700.0
2013-08-15 14:30:00,32.21,32.51,32.2,32.45,340900.0,29.3341,29.6073,29.325,29.5527,340900.0
2013-08-15 15:00:00,32.45,32.45,32.29,32.35,311500.0,29.5527,29.5527,29.407,29.4616,311500.0
2013-08-15 15:30:00,32.35,32.45,32.27,32.34,628800.0,29.4616,29.5527,29.3887,29.4525,628800.0
2013-08-16 09:30:00,32.47,33.23,32.39,33.19,711000.0,29.5709,30.263,29.498,30.2266,711000.0
2013-08-16 10:00:00,33.17,33.3,32.77,32.81,665100.0,30.2084,30.3268,29.8441,29.8805,665100.0
2013-08-16 10:30:00,32.81,32.99,32.65,32.84,420000.0,29.8805,30.0445,29.7348,29.9078,420000.0
2013-08-16 11:00:00,32.83,32.97,32.67,32.68,413100.0,29.8987,30.0262,29.753,29.7621,413100.0
2013-08-16 11:30:00,32.69,32.71,32.34,32.47,432400.0,29.7712,29.7895,29.4525,29.5709,432400.0
2013-08-16 12:00:00,32.46,32.55,32.28,32.49,256300.0,29.5618,29.6437,29.3979,29.5891,256300.0
2013-08-16 12:30:00,32.49,32.52,32.18,32.24,351000.0,29.5891,29.6164,29.3068,29.3614,351000.0
2013-08-16 13:00:00,32.24,32.29,31.64,31.81,437900.0,29.3614,29.407,28.815,28.9698,437900.0
2013-08-16 13:30:00,31.81,31.91,31.68,31.8,248000.0,28.9698,29.0609,28.8514,28.9607,248000.0
2013-08-16 14:00:00,31.8,31.86,31.61,31.62,260200.0,28.9607,29.0154,28.7877,28.7968,260200.0
2013-08-16 14:30:00,31.63,31.85,31.5,31.84,239600.0,28.8059,29.0062,28.6875,28.9971,239600.0
2013-08-16 15:00:00,31.84,31.85,31.57,31.68,383500.0,28.9971,29.0062,28.7512,28.8514,383500.0
2013-08-16 15:30:00,31.69,31.9,31.69,31.76,694000.0,28.8605,29.0518,28.8605,28.9243,694000.0
2013-08-19 09:30:00,31.68,31.91,31.15,31.47,551800.0,28.8514,29.0609,28.3687,28.6602,551800.0
2013-08-19 10:00:00,31.47,31.52,31.13,31.2,293900.0,28.6602,28.7057,28.3505,28.4143,293900.0
2013-08-19 10:30:00,31.2,31.42,31.11,31.27,256700.0,28.4143,28.6146,28.3323,28.478,256700.0
2013-08-19 11:00:00,31.28,31.38,31.19,31.19,113700.0,28.4871,28.5782,28.4052,28.4052,113700.0
2013-08-19 11:30:00,31.19,31.19,31.04,31.09,151400.0,28.4052,28.4052,28.2686,28.3141,151400.0
2013-08-19 12:00:00,31.09,31.15,31.03,31.05,215600.0,28.3141,28.3687,28.2595,28.2777,215600.0
2013-08-19 12:30:00,31.05,31.07,30.8,30.81,315700.0,28.2777,28.2959,28.05,28.0591,315700.0
2013-08-19 13:00:00,30.81,30.81,30.41,30.62,417100.0,28.0591,28.0591,27.6948,27.8861,417100.0
2013-08-19 13:30:00,30.63,30.74,30.47,30.69,320600.0,27.8952,27.9954,27.7495,27.9498,320600.0
2013-08-19 14:00:00,30.67,30.67,30.53,30.65,229100.0,27.9316,27.9316,27.8041,27.9134,229100.0
2013-08-19 14:30:00,30.65,30.68,30.5,30.62,377000.0,27.9134,27.9407,27.7768,27.8861,377000.0
2013-08-19 15:00:00,30.62,30.65,30.38,30.62,386700.0,27.8861,27.9134,27.6675,27.8861,386700.0
2013-08-19 15:30:00,30.61,30.7,30.55,30.69,692200.0,27.877,27.9589,27.8223,27.9498,692200.0
2013-08-20 09:30:00,30.95,31.43,30.68,30.7,612600.0,28.1866,28.6237,27.9407,27.9589,612600.0
2013-08-20 10:00:00,30.69,31.14,30.68,31.09,292900.0,27.9498,28.3596,27.9407,28.3141,292900.0
2013-08-20 10:30:00,31.09,31.35,31.02,31.19,272200.0,28.3141,28.5509,28.2504,28.4052,272200.0
2013-08-20 11:00:00,31.19,31.35,31.13,31.18,219900.0,28.4052,28.5509,28.3505,28.3961,219900.0
2013-08-20 11:30:00,31.19,31.44,31.19,31.44,190700.0,28.4052,28.6329,28.4052,28.6329,190700.0
2013-08-20 12:00:00,31.44,31.48,31.27,31.44,158000.0,28.6329,28.6693,28.478,28.6329,158000.0
2013-08-20 12:30:00,31.44,31.45,31.32,31.4,119300.0,28.6329,28.642,28.5236,28.5964,119300.0
2013-08-20 13:00:00,31.41,31.63,31.41,31.53,199200.0,28.6055,28.8059,28.6055,28.7148,199200.0
2013-08-20 13:30:00,31.53,31.58,31.42,31.54,232800.0,28.7148,28.7604,28.6146,28.7239,232800.0
2013-08-20 14:00:00,31.54,31.68,31.45,31.6,248400.0,28.7239,28.8514,28.642,28.7786,248400.0
2013-08-20 14:30:00,31.6,31.76,31.56,31.67,227400.0,28.7786,28.9243,28.7421,28.8423,227400.0
2013-08-20 15:00:00,31.66,31.68,31.57,31.64,376000.0,28.8332,28.8514,28.7512,28.815,376000.0
2013-08-20 15:30:00,31.64,31.69,31.5,31.63,934000.0,28.815,28.8605,28.6875,28.8059,934000.0
2013-08-21 09:30:00,31.75,32.35,31.24,31.78,1199100.0,28.9152,29.4616,28.4507,28.9425,1199100.0
2013-08-21 10:00:00,31.79,32.35,31.79,32.09,863300.0,28.9516,29.4616,28.9516,29.2248,863300.0
2013-08-21 10:30:00,32.06,32.42,32.05,32.28,447800.0,29.1975,29.5254,29.1884,29.3979,447800.0
2013-08-21 11:00:00,32.28,32.38,31.98,32.0,346300.0,29.3979,29.4889,29.1246,29.1429,346300.0
2013-08-21 11:30:00,32.0,32.07,31.75,32.03,340400.0,29.1429,29.2066,28.9152,29.1702,340400.0
2013-08-21 12:00:00,32.03,32.09,31.82,31.97,181900.0,29.1702,29.2248,28.9789,29.1155,181900.0
2013-08-21 12:30:00,31.97,31.97,31.8,31.84,119700.0,29.1155,29.1155,28.9607,28.9971,119700.0
2013-08-21 13:00:00,31.84,31.88,31.68,31.8,131000.0,28.9971,29.0336,28.8514,28.9607,131000.0
2013-08-21 13:30:00,31.83,32.04,31.74,32.04,167500.0,28.988,29.1793,28.9061,29.1793,167500.0
2013-08-21 14:00:00,32.03,32.03,31.49,31.55,657500.0,29.1702,29.1702,28.6784,28.733,657500.0
2013-08-21 14:30:00,31.55,32.06,31.55,32.03,857200.0,28.733,29.1975,28.733,29.1702,857200.0
2013-08-21 15:00:00,32.02,32.12,31.86,31.89,397400.0,29.1611,29.2521,29.0154,29.0427,397400.0
2013-08-21 15:30:00,31.89,31.94,31.61,31.65,598300.0,29.0427,29.0882,28.7877,28.8241,598300.0
2013-08-22 09:30:00,31.71,32.43,31.71,32.33,582000.0,28.8787,29.5345,28.8787,29.4434,582000.0
2013-08-22 10:00:00,32.33,32.63,32.3,32.41,452600.0,29.4434,29.7166,29.4161,29.5162,452600.0
2013-08-22 10:30:00,32.41,32.66,32.33,32.35,335200.0,29.5162,29.7439,29.4434,29.4616,335200.0
2013-08-22 11:00:00,32.36,32.37,31.96,32.07,342700.0,29.4707,29.4798,29.1064,29.2066,342700.0
2013-08-22 11:30:00,32.07,32.32,32.07,32.23,193400.0,29.2066,29.4343,29.2066,29.3523,193400.0
2013-08-22 12:00:00,32.23,32.4,32.23,32.33,150000.0,29.3523,29.5071,29.3523,29.4434,150000.0
2013-08-22 12:30:00,32.33,32.47,32.2,32.25,68700.0,29.4434,29.5709,29.325,29.3705,68700.0
2013-08-22 13:00:00,32.24,32.41,32.21,32.41,52400.0,29.3614,29.5162,29.3341,29.5162,52400.0
2013-08-22 13:30:00,32.42,32.44,32.34,32.42,61800.0,29.5254,29.5436,29.4525,29.5254,61800.0
2013-08-22 14:00:00,32.41,32.49,32.38,32.49,68500.0,29.5162,29.5891,29.4889,29.5891,68500.0
2013-08-22 14:30:00,32.49,32.55,32.45,32.51,73000.0,29.5891,29.6437,29.5527,29.6073,73000.0
2013-08-22 15:00:00,32.51,32.62,32.45,32.57,120900.0,29.6073,29.7075,29.5527,29.662,120900.0
2013-08-22 15:30:00,32.57,32.59,32.38,32.46,493600.0,29.662,29.6802,29.4889,29.5618,493600.0
2013-08-23 09:30:00,32.48,32.5,31.71,31.71,364900.0,29.58,29.5982,28.8787,28.8787,364900.0
2013-08-23 10:00:00,31.77,31.77,31.1,31.22,1025100.0,28.9334,28.9334,28.3232,28.4325,1025100.0
2013-08-23 10:30:00,31.2,31.64,31.17,31.6,475200.0,28.4143,28.815,28.387,28.7786,475200.0
2013-08-23 11:00:00,31.59,31.8,31.48,31.72,521500.0,28.7695,28.9607,28.6693,28.8879,521500.0
2013-08-23 11:30:00,31.71,31.78,31.6,31.63,211700.0,28.8787,28.9425,28.7786,28.8059,211700.0
2013-08-23 12:00:00,31.64,31.65,31.53,31.53,163200.0,28.815,28.8241,28.7148,28.7148,163200.0
2013-08-23 12:30:00,31.54,31.67,31.4,31.41,279500.0,28.7239,28.8423,28.5964,28.6055,279500.0
2013-08-23 13:00:00,31.41,31.53,31.36,31.38,137900.0,28.6055,28.7148,28.56,28.5782,137900.0
2013-08-23 13:30:00,31.39,31.44,31.33,31.36,148800.0,28.5873,28.6329,28.5327,28.56,148800.0
2013-08-23 14:00:00,31.36,31.36,31.21,31.23,244900.0,28.56,28.56,28.4234,28.4416,244900.0
2013-08-23 14:30:00,31.23,31.31,31.19,31.21,276600.0,28.4416,28.5145,28.4052,28.4234,276600.0
2013-08-23 15:00:00,31.21,31.25,31.15,31.24,294100.0,28.4234,28.4598,28.3687,28.4507,294100.0
2013-08-23 15:30:00,31.24,31.26,31.16,31.2,659600.0,28.4507,28.4689,28.3779,28.4143,659600.0
2013-08-26 09:30:00,31.2,31.58,30.86,31.51,433500.0,28.4143,28.7604,28.1046,28.6966,433500.0
2013-08-26 10:00:00,31.5,31.8,31.48,31.75,441500.0,28.6875,28.9607,28.6693,28.9152,441500.0
2013-08-26 10:30:00,31.76,31.8,31.62,31.68,185800.0,28.9243,28.9607,28.7968,28.8514,185800.0
2013-08-26 11:00:00,31.69,31.76,31.52,31.62,163400.0,28.8605,28.9243,28.7057,28.7968,163400.0
2013-08-26 11:30:00,31.62,31.74,31.59,31.64,127400.0,28.7968,28.9061,28.7695,28.815,127400.0
2013-08-26 12:00:00,31.63,31.74,31.6,31.7,108500.0,28.8059,28.9061,28.7786,28.8696,108500.0
2013-08-26 12:30:00,31.69,31.84,31.65,31.83,138200.0,28.8605,28.9971,28.8241,28.988,138200.0
2013-08-26 13:00:00,31.84,31.84,31.71,31.71,115100.0,28.9971,28.9971,28.8787,28.8787,115100.0
2013-08-26 13:30:00,31.71,31.72,31.59,31.59,122000.0,28.8787,28.8879,28.7695,28.7695,122000.0
2013-08-26 14:00:00,31.59,31.64,31.52,31.53,115100.0,28.7695,28.815,28.7057,28.7148,115100.0
2013-08-26 14:30:00,31.53,31.61,31.51,31.61,113300.0,28.7148,28.7877,28.6966,28.7877,113300.0
2013-08-26 15:00:00,31.62,31.62,31.26,31.39,219200.0,28.7968,28.7968,28.4689,28.5873,219200.0
2013-08-26 15:30:00,31.39,31.52,31.35,31.43,300700.0,28.5873,28.7057,28.5509,28.6237,300700.0
2013-08-27 09:30:00,31.02,31.14,30.75,31.04,298500.0,28.2504,28.3596,28.0045,28.2686,298500.0
2013-08-27 10:00:00,31.05,31.12,30.85,31.01,281100.0,28.2777,28.3414,28.0955,28.2412,281100.0
2013-08-27 10:30:00,31.03,31.09,30.81,30.93,212600.0,28.2595,28.3141,28.0591,28.1684,212600.0
2013-08-27 11:00:00,30.94,30.94,30.75,30.76,175200.0,28.1775,28.1775,28.0045,28.0136,175200.0
2013-08-27 11:30:00,30.76,30.84,30.65,30.69,256300.0,28.0136,28.0864,27.9134,27.9498,256300.0
2013-08-27 12:00:00,30.69,30.7,30.56,30.67,188600.0,27.9498,27.9589,27.8314,27.9316,188600.0
2013-08-27 12:30:00,30.66,30.77,30.64,30.75,130200.0,27.9225,28.0227,27.9043,28.0045,130200.0
2013-08-27 13:00:00,30.76,30.79,30.65,30.68,171600.0,28.0136,28.0409,27.9134,27.9407,171600.0
2013-08-27 13:30:00,30.67,30.77,30.66,30.68,92400.0,27.9316,28.0227,27.9225,27.9407,92400.0
2013-08-27 14:00:00,30.68,30.77,30.59,30.65,179100.0,27.9407,28.0227,27.8587,27.9134,179100.0
2013-08-27 14:30:00,30.65,30.86,30.56,30.8,240600.0,27.9134,28.1046,27.8314,28.05,240600.0
2013-08-27 15:00:00,30.79,30.87,30.74,30.78,253800.0,28.0409,28.1137,27.9954,28.0318,253800.0
2013-08-27 15:30:00,30.79,30.86,30.71,30.83,424800.0,28.0409,28.1046,27.968,28.0773,424800.0
2013-08-28 09:30:00,30.67,30.78,30.32,30.52,310700.0,27.9316,28.0318,27.6129,27.795,310700.0
2013-08-28 10:00:00,30.51,30.77,30.5,30.56,522600.0,27.7859,28.0227,27.7768,27.8314,522600.0
2013-08-28 10:30:00,30.55,30.83,30.53,30.68,270200.0,27.8223,28.0773,27.8041,27.9407,270200.0
2013-08-28 11:00:00,30.68,30.73,30.54,30.58,148200.0,27.9407,27.9862,27.8132,27.8496,148200.0
2013-08-28 11:30:00,30.59,30.66,30.5,30.66,134600.0,27.8587,27.9225,27.7768,27.9225,134600.0
2013-08-28 12:00:00,30.67,30.71,30.6,30.69,116600.0,27.9316,27.968,27.8679,27.9498,116600.0
2013-08-28 12:30:00,30.69,30.88,30.69,30.84,223800.0,27.9498,28.1229,27.9498,28.0864,223800.0
2013-08-28 13:00:00,30.84,30.84,30.66,30.74,146900.0,28.0864,28.0864,27.9225,27.9954,146900.0
2013-08-28 13:30:00,30.74,30.75,30.59,30.7,197600.0,27.9954,28.0045,27.8587,27.9589,197600.0
2013-08-28 14:00:00,30.69,30.71,30.55,30.69,137300.0,27.9498,27.968,27.8223,27.9498,137300.0
2013-08-28 14:30:00,30.69,30.71,30.6,30.66,229300.0,27.9498,27.968,27.8679,27.9225,229300.0
2013-08-28 15:00:00,30.66,30.73,30.62,30.69,153400.0,27.9225,27.9862,27.8861,27.9498,153400.0
2013-08-28 15:30:00,30.7,30.75,30.6,30.63,248500.0,27.9589,28.0045,27.8679,27.8952,248500.0
2013-08-29 09:30:00,30.55,31.05,30.46,30.95,262100.0,27.8223,28.2777,27.7404,28.1866,262100.0
2013-08-29 10:00:00,30.95,31.19,30.85,30.86,215600.0,28.1866,28.4052,28.0955,28.1046,215600.0
2013-08-29 10:30:00,30.86,31.16,30.86,31.09,211900.0,28.1046,28.3779,28.1046,28.3141,211900.0
2013-08-29 11:00:00,31.1,31.28,31.06,31.26,182100.0,28.3232,28.4871,28.2868,28.4689,182100.0
2013-08-29 11:30:00,31.27,31.53,31.23,31.41,341900.0,28.478,28.7148,28.4416,28.6055,341900.0
2013-08-29 12:00:00,31.42,31.49,31.39,31.46,155600.0,28.6146,28.6784,28.5873,28.6511,155600.0
2013-08-29 12:30:00,31.45,31.52,31.38,31.51,145800.0,28.642,28.7057,28.5782,28.6966,145800.0
2013-08-29 13:00:00,31.51,31.53,31.17,31.25,151900.0,28.6966,28.7148,28.387,28.4598,151900.0
2013-08-29 13:30:00,31.25,31.39,31.24,31.28,148700.0,28.4598,28.5873,28.4507,28.4871,148700.0
2013-08-29 14:00:00,31.28,31.43,31.23,31.4,141800.0,28.4871,28.6237,28.4416,28.5964,141800.0
2013-08-29 14:30:00,31.4,31.49,31.37,31.39,130200.0,28.5964,28.6784,28.5691,28.5873,130200.0
2013-08-29 15:00:00,31.39,31.4,31.19,31.22,259200.0,28.5873,28.5964,28.4052,28.4325,259200.0
2013-08-29 15:30:00,31.23,31.23,31.11,31.2,423600.0,28.4416,28.4416,28.3323,28.4143,423600.0
2013-08-30 09:30:00,31.18,31.19,30.8,31.04,183900.0,28.3961,28.4052,28.05,28.2686,183900.0
2013-08-30 10:00:00,31.01,31.13,30.89,30.91,189800.0,28.2412,28.3505,28.132,28.1502,189800.0
2013-08-30 10:30:00,30.92,30.97,30.75,30.84,189800.0,28.1593,28.2048,28.0045,28.0864,189800.0
2013-08-30 11:00:00,30.83,30.88,30.77,30.81,104100.0,28.0773,28.1229,28.0227,28.0591,104100.0
2013-08-30 11:30:00,30.8,30.87,30.66,30.68,128300.0,28.05,28.1137,27.9225,27.9407,128300.0
2013-08-30 12:00:00,30.69,30.84,30.66,30.72,101000.0,27.9498,28.0864,27.9225,27.9771,101000.0
2013-08-30 12:30:00,30.71,30.76,30.61,30.74,132200.0,27.968,28.0136,27.877,27.9954,132200.0
2013-08-30 13:00:00,30.73,30.78,30.56,30.61,194100.0,27.9862,28.0318,27.8314,27.877,194100.0
2013-08-30 13:30:00,30.62,30.7,30.57,30.6,104500.0,27.8861,27.9589,27.8405,27.8679,104500.0
2013-08-30 14:00:00,30.59,30.65,30.52,30.53,114400.0,27.8587,27.9134,27.795,27.8041,114400.0
2013-08-30 14:30:00,30.54,30.62,30.53,30.54,109800.0,27.8132,27.8861,27.8041,27.8132,109800.0
2013-08-30 15:00:00,30.54,30.64,30.54,30.6,145600.0,27.8132,27.9043,27.8132,27.8679,145600.0
2013-08-30 15:30:00,30.61,30.64,30.53,30.61,479600.0,27.877,27.9043,27.8041,27.877,479600.0
2013-09-03 09:30:00,30.92,31.05,30.43,30.63,554700.0,28.1593,28.2777,27.713,27.8952,554700.0
2013-09-03 10:00:00,30.6,30.84,30.5,30.66,340300.0,27.8679,28.0864,27.7768,27.9225,340300.0
2013-09-03 10:30:00,30.66,30.97,30.64,30.7,340800.0,27.9225,28.2048,27.9043,27.9589,340800.0
2013-09-03 11:00:00,30.72,30.79,30.53,30.54,244800.0,27.9771,28.0409,27.8041,27.8132,244800.0
2013-09-03 11:30:00,30.55,30.66,30.49,30.55,215800.0,27.8223,27.9225,27.7677,27.8223,215800.0
2013-09-03 12:00:00,30.55,30.6,30.49,30.5,182100.0,27.8223,27.8679,27.7677,27.7768,182100.0
2013-09-03 12:30:00,30.51,30.58,30.5,30.52,161200.0,27.7859,27.8496,27.7768,27.795,161200.0
2013-09-03 13:00:00,30.52,30.72,30.5,30.7,183000.0,27.795,27.9771,27.7768,27.9589,183000.0
2013-09-03 13:30:00,30.7,30.7,30.43,30.45,189700.0,27.9589,27.9589,27.713,27.7312,189700.0
2013-09-03 14:00:00,30.44,30.49,30.39,30.45,290100.0,27.7221,27.7677,27.6766,27.7312,290100.0
2013-09-03 14:30:00,30.45,30.53,30.38,30.52,285000.0,27.7312,27.8041,27.6675,27.795,285000.0
2013-09-03 15:00:00,30.52,30.64,30.48,30.48,244700.0,27.795,27.9043,27.7586,27.7586,244700.0
2013-09-03 15:30:00,30.48,30.59,30.46,30.52,684000.0,27.7586,27.8587,27.7404,27.795,684000.0
2013-09-04 09:30:00,30.48,30.82,30.44,30.51,480000.0,27.7586,28.0682,27.7221,27.7859,480000.0
2013-09-04 10:00:00,30.51,30.63,30.5,30.62,259100.0,27.7859,27.8952,27.7768,27.8861,259100.0
2013-09-04 10:30:00,30.62,30.74,30.56,30.66,231500.0,27.8861,27.9954,27.8314,27.9225,231500.0
2013-09-04 11:00:00,30.67,30.8,30.66,30.71,195600.0,27.9316,28.05,27.9225,27.968,195600.0
2013-09-04 11:30:00,30.72,30.79,30.67,30.75,122200.0,27.9771,28.0409,27.9316,28.0045,122200.0
2013-09-04 12:00:00,30.76,30.82,30.72,30.74,157000.0,28.0136,28.0682,27.9771,27.9954,157000.0
2013-09-04 12:30:00,30.74,30.76,30.53,30.55,156300.0,27.9954,28.0136,27.8041,27.8223,156300.0
2013-09-04 13:00:00,30.55,30.75,30.55,30.67,344000.0,27.8223,28.0045,27.8223,27.9316,344000.0
2013-09-04 13:30:00,30.68,30.7,30.58,30.59,114700.0,27.9407,27.9589,27.8496,27.8587,114700.0
2013-09-04 14:00:00,30.6,30.65,30.58,30.62,291700.0,27.8679,27.9134,27.8496,27.8861,291700.0
2013-09-04 14:30:00,30.61,30.7,30.54,30.59,345500.0,27.877,27.9589,27.8132,27.8587,345500.0
2013-09-04 15:00:00,30.58,30.6,30.49,30.5,282400.0,27.8496,27.8679,27.7677,27.7768,282400.0
2013-09-04 15:30:00,30.51,30.55,30.44,30.51,600300.0,27.7859,27.8223,27.7221,27.7859,600300.0
2013-09-05 09:30:00,30.52,30.63,30.25,30.3,383400.0,27.795,27.8952,27.5491,27.5946,383400.0
2013-09-05 10:00:00,30.31,30.32,30.15,30.19,282800.0,27.6037,27.6129,27.458,27.4945,282800.0
2013-09-05 10:30:00,30.19,30.24,30.07,30.12,267900.0,27.4945,27.54,27.3852,27.4307,267900.0
2013-09-05 11:00:00,30.12,30.17,29.92,29.92,375900.0,27.4307,27.4762,27.2486,27.2486,375900.0
2013-09-05 11:30:00,29.93,30.05,29.85,30.0,537300.0,27.2577,27.367,27.1848,27.3214,537300.0
2013-09-05 12:00:00,30.0,30.05,29.97,30.05,160600.0,27.3214,27.367,27.2941,27.367,160600.0
2013-09-05 12:30:00,30.05,30.17,30.05,30.11,172800.0,27.367,27.4762,27.367,27.4216,172800.0
2013-09-05 13:00:00,30.12,30.21,30.09,30.13,221000.0,27.4307,27.5127,27.4034,27.4398,221000.0
2013-09-05 13:30:00,30.14,30.32,30.13,30.27,258600.0,27.4489,27.6129,27.4398,27.5673,258600.0
2013-09-05 14:00:00,30.26,30.32,30.17,30.19,149300.0,27.5582,27.6129,27.4762,27.4945,149300.0
2013-09-05 14:30:00,30.19,30.26,30.14,30.16,205900.0,27.4945,27.5582,27.4489,27.4671,205900.0
2013-09-05 15:00:00,30.17,30.2,30.04,30.11,345300.0,27.4762,27.5036,27.3579,27.4216,345300.0
2013-09-05 15:30:00,30.1,30.15,30.05,30.08,476300.0,27.4125,27.458,27.367,27.3943,476300.0
2013-09-06 09:30:00,30.65,30.93,30.26,30.52,809400.0,27.9134,28.1684,27.5582,27.795,809400.0
2013-09-06 10:00:00,30.52,30.54,30.3,30.36,520000.0,27.795,27.8132,27.5946,27.6493,520000.0
2013-09-06 10:30:00,30.36,30.55,30.35,30.44,443800.0,27.6493,27.8223,27.6402,27.7221,443800.0
2013-09-06 11:00:00,30.44,30.52,30.4,30.48,516700.0,27.7221,27.795,27.6857,27.7586,516700.0
2013-09-06 11:30:00,30.48,30.74,30.44,30.66,509000.0,27.7586,27.9954,27.7221,27.9225,509000.0
2013-09-06 12:00:00,30.66,30.84,30.65,30.71,295500.0,27.9225,28.0864,27.9134,27.968,295500.0
2013-09-06 12:30:00,30.72,30.78,30.6,30.69,217200.0,27.9771,28.0318,27.8679,27.9498,217200.0
2013-09-06 13:00:00,30.7,30.83,30.66,30.69,320500.0,27.9589,28.0773,27.9225,27.9498,320500.0
2013-09-06 13:30:00,30.68,30.87,30.68,30.78,255300.0,27.9407,28.1137,27.9407,28.0318,255300.0
2013-09-06 14:00:00,30.79,30.85,30.73,30.76,201300.0,28.0409,28.0955,27.9862,28.0136,201300.0
2013-09-06 14:30:00,30.77,30.8,30.57,30.6,198700.0,28.0227,28.05,27.8405,27.8679,198700.0
2013-09-06 15:00:00,30.6,30.66,30.5,30.51,254500.0,27.8679,27.9225,27.7768,27.7859,254500.0
2013-09-06 15:30:00,30.51,30.57,30.38,30.42,615700.0,27.7859,27.8405,27.6675,27.7039,615700.0
2013-09-09 09:30:00,30.43,31.45,30.43,31.32,744500.0,27.713,28.642,27.713,28.5236,744500.0
2013-09-09 10:00:00,31.33,31.75,31.33,31.62,511800.0,28.5327,28.9152,28.5327,28.7968,511800.0
2013-09-09 10:30:00,31.62,31.75,31.4,31.43,320700.0,28.7968,28.9152,28.5964,28.6237,320700.0
2013-09-09 11:00:00,31.44,31.6,31.34,31.58,227900.0,28.6329,28.7786,28.5418,28.7604,227900.0
2013-09-09 11:30:00,31.58,31.74,31.57,31.7,228400.0,28.7604,28.9061,28.7512,28.8696,228400.0
2013-09-09 12:00:00,31.7,31.73,31.62,31.7,147900.0,28.8696,28.897,28.7968,28.8696,147900.0
2013-09-09 12:30:00,31.7,31.7,31.5,31.63,134800.0,28.8696,28.8696,28.6875,28.8059,134800.0
2013-09-09 13:00:00,31.63,31.7,31.55,31.7,85800.0,28.8059,28.8696,28.733,28.8696,85800.0
2013-09-09 13:30:00,31.69,31.9,31.66,31.89,286600.0,28.8605,29.0518,28.8332,29.0427,286600.0
2013-09-09 14:00:00,31.89,31.91,31.71,31.71,260400.0,29.0427,29.0609,28.8787,28.8787,260400.0
2013-09-09 14:30:00,31.71,31.76,31.63,31.69,353600.0,28.8787,28.9243,28.8059,28.8605,353600.0
2013-09-09 15:00:00,31.7,31.9,31.69,31.89,429700.0,28.8696,29.0518,28.8605,29.0427,429700.0
2013-09-09 15:30:00,31.88,31.99,31.86,31.88,653500.0,29.0336,29.1337,29.0154,29.0336,653500.0
2013-09-10 09:30:00,31.98,32.11,31.3,32.07,478100.0,29.1246,29.243,28.5054,29.2066,478100.0
2013-09-10 10:00:00,32.07,32.28,32.0,32.28,399500.0,29.2066,29.3979,29.1429,29.3979,399500.0
2013-09-10 10:30:00,32.26,32.33,31.83,31.85,335600.0,29.3796,29.4434,28.988,29.0062,335600.0
2013-09-10 11:00:00,31.85,31.93,31.65,31.66,282800.0,29.0062,29.0791,28.8241,28.8332,282800.0
2013-09-10 11:30:00,31.65,31.72,31.56,31.66,204800.0,28.8241,28.8879,28.7421,28.8332,204800.0
2013-09-10 12:00:00,31.65,31.88,31.65,31.88,122200.0,28.8241,29.0336,28.8241,29.0336,122200.0
2013-09-10 12:30:00,31.87,31.92,31.8,31.86,87300.0,29.0245,29.07,28.9607,29.0154,87300.0
2013-09-10 13:00:00,31.85,31.93,31.81,31.92,263100.0,29.0062,29.0791,28.9698,29.07,263100.0
2013-09-10 13:30:00,31.93,31.93,31.87,31.88,185100.0,29.0791,29.0791,29.0245,29.0336,185100.0
2013-09-10 14:00:00,31.88,31.9,31.77,31.81,174400.0,29.0336,29.0518,28.9334,28.9698,174400.0
2013-09-10 14:30:00,31.81,31.81,31.71,31.72,169500.0,28.9698,28.9698,28.8787,28.8879,169500.0
2013-09-10 15:00:00,31.72,31.77,31.66,31.73,349500.0,28.8879,28.9334,28.8332,28.897,349500.0
2013-09-10 15:30:00,31.72,31.79,31.63,31.68,483500.0,28.8879,28.9516,28.8059,28.8514,483500.0
2013-09-11 09:30:00,31.68,31.88,31.51,31.66,181000.0,28.8514,29.0336,28.6966,28.8332,181000.0
2013-09-11 10:00:00,31.66,31.85,31.63,31.82,192600.0,28.8332,29.0062,28.8059,28.9789,192600.0
2013-09-11 10:30:00,31.82,31.99,31.81,31.94,129800.0,28.9789,29.1337,28.9698,29.0882,129800.0
2013-09-11 11:00:00,31.95,32.04,31.89,31.92,96800.0,29.0973,29.1793,29.0427,29.07,96800.0
2013-09-11 11:30:00,31.92,31.96,31.83,31.9,125200.0,29.07,29.1064,28.988,29.0518,125200.0
2013-09-11 12:00:00,31.9,31.92,31.75,31.87,72400.0,29.0518,29.07,28.9152,29.0245,72400.0
2013-09-11 12:30:00,31.87,31.95,31.81,31.93,93200.0,29.0245,29.0973,28.9698,29.0791,93200.0
2013-09-11 13:00:00,31.93,32.28,31.92,32.27,157600.0,29.0791,29.3979,29.07,29.3887,157600.0
2013-09-11 13:30:00,32.27,32.67,32.21,32.57,451700.0,29.3887,29.753,29.3341,29.662,451700.0
2013-09-11 14:00:00,32.57,32.64,32.51,32.55,258300.0,29.662,29.7257,29.6073,29.6437,258300.0
2013-09-11 14:30:00,32.56,32.63,32.46,32.48,295200.0,29.6529,29.7166,29.5618,29.58,295200.0
2013-09-11 15:00:00,32.49,32.52,32.42,32.47,228800.0,29.5891,29.6164,29.5254,29.5709,228800.0
2013-09-11 15:30:00,32.46,32.5,32.41,32.49,372600.0,29.5618,29.5982,29.5162,29.5891,372600.0
2013-09-12 09:30:00,32.52,33.35,32.52,33.27,886700.0,29.6164,30.3723,29.6164,30.2995,886700.0
2013-09-12 10:00:00,33.27,33.52,33.01,33.19,560300.0,30.2995,30.5271,30.0627,30.2266,560300.0
2013-09-12 10:30:00,33.21,33.25,32.93,33.08,208000.0,30.2448,30.2812,29.9898,30.1264,208000.0
2013-09-12 11:00:00,33.08,33.11,32.92,33.02,189900.0,30.1264,30.1537,29.9807,30.0718,189900.0
2013-09-12 11:30:00,33.02,33.02,32.76,32.88,179800.0,30.0718,30.0718,29.835,29.9443,179800.0
2013-09-12 12:00:00,32.88,32.91,32.57,32.57,177000.0,29.9443,29.9716,29.662,29.662,177000.0
2013-09-12 12:30:00,32.57,32.69,32.57,32.69,161300.0,29.662,29.7712,29.662,29.7712,161300.0
2013-09-12 13:00:00,32.69,32.83,32.66,32.71,109700.0,29.7712,29.8987,29.7439,29.7895,109700.0
2013-09-12 13:30:00,32.72,32.77,32.66,32.66,75500.0,29.7986,29.8441,29.7439,29.7439,75500.0
2013-09-12 14:00:00,32.66,32.78,32.66,32.74,100000.0,29.7439,29.8532,29.7439,29.8168,100000.0
2013-09-12 14:30:00,32.75,32.78,32.64,32.65,87200.0,29.8259,29.8532,29.7257,29.7348,87200.0
2013-09-12 15:00:00,32.66,32.66,32.48,32.59,123400.0,29.7439,29.7439,29.58,29.6802,123400.0
2013-09-12 15:30:00,32.59,32.6,32.44,32.47,341000.0,29.6802,29.6893,29.5436,29.5709,341000.0
2013-09-13 09:30:00,32.41,32.58,32.01,32.19,261400.0,29.5162,29.6711,29.152,29.3159,261400.0
2013-09-13 10:00:00,32.19,32.33,32.09,32.21,172000.0,29.3159,29.4434,29.2248,29.3341,172000.0
2013-09-13 10:30:00,32.2,32.22,32.04,32.06,171100.0,29.325,29.3432,29.1793,29.1975,171100.0
2013-09-13 11:00:00,32.06,32.21,32.04,32.11,202700.0,29.1975,29.3341,29.1793,29.243,202700.0
2013-09-13 11:30:00,32.11,32.21,32.07,32.15,118000.0,29.243,29.3341,29.2066,29.2795,118000.0
2013-09-13 12:00:00,32.15,32.16,32.03,32.03,161100.0,29.2795,29.2886,29.1702,29.1702,161100.0
2013-09-13 12:30:00,32.02,32.13,31.95,32.07,183900.0,29.1611,29.2612,29.0973,29.2066,183900.0
2013-09-13 13:00:00,32.07,32.21,32.06,32.12,82200.0,29.2066,29.3341,29.1975,29.2521,82200.0
2013-09-13 13:30:00,32.11,32.29,32.11,32.21,85500.0,29.243,29.407,29.243,29.3341,85500.0
2013-09-13 14:00:00,32.21,32.26,32.09,32.14,153900.0,29.3341,29.3796,29.2248,29.2704,153900.0
2013-09-13 14:30:00,32.13,32.25,32.08,32.22,147100.0,29.2612,29.3705,29.2157,29.3432,147100.0
2013-09-13 15:00:00,32.21,32.33,32.2,32.24,139300.0,29.3341,29.4434,29.325,29.3614,139300.0
2013-09-13 15:30:00,32.25,32.33,32.21,32.28,322400.0,29.3705,29.4434,29.3341,29.3979,322400.0
2013-09-16 09:30:00,33.15,33.45,33.1,33.35,731100.0,30.1902,30.4634,30.1446,30.3723,731100.0
2013-09-16 10:00:00,33.38,33.69,33.31,33.32,584500.0,30.3996,30.682,30.3359,30.345,584500.0
2013-09-16 10:30:00,33.32,33.47,33.3,33.32,235400.0,30.345,30.4816,30.3268,30.345,235400.0
2013-09-16 11:00:00,33.32,33.32,33.18,33.29,243100.0,30.345,30.345,30.2175,30.3177,243100.0
2013-09-16 11:30:00,33.29,33.3,33.03,33.05,196400.0,30.3177,30.3268,30.0809,30.0991,196400.0
2013-09-16 12:00:00,33.05,33.18,33.0,33.18,117200.0,30.0991,30.2175,30.0536,30.2175,117200.0
2013-09-16 12:30:00,33.17,33.2,33.06,33.11,121000.0,30.2084,30.2357,30.1082,30.1537,121000.0
2013-09-16 13:00:00,33.12,33.16,33.03,33.1,160400.0,30.1628,30.1993,30.0809,30.1446,160400.0
2013-09-16 13:30:00,33.1,33.12,32.96,33.07,113100.0,30.1446,30.1628,30.0171,30.1173,113100.0
2013-09-16 14:00:00,33.08,33.09,33.0,33.01,121100.0,30.1264,30.1355,30.0536,30.0627,121100.0
2013-09-16 14:30:00,33.0,33.01,32.85,32.9,172000.0,30.0536,30.0627,29.917,29.9625,172000.0
2013-09-16 15:00:00,32.9,32.95,32.84,32.89,195400.0,29.9625,30.008,29.9078,29.9534,195400.0
2013-09-16 15:30:00,32.88,32.89,32.6,32.62,700700.0,29.9443,29.9534,29.6893,29.7075,700700.0
2013-09-17 09:30:00,32.54,33.08,32.4,32.88,304300.0,29.6346,30.1264,29.5071,29.9443,304300.0
2013-09-17 10:00:00,32.88,33.3,32.86,33.09,291900.0,29.9443,30.3268,29.9261,30.1355,291900.0
2013-09-17 10:30:00,33.11,33.23,32.92,33.06,190400.0,30.1537,30.263,29.9807,30.1082,190400.0
2013-09-17 11:00:00,33.07,33.09,32.98,33.0,101700.0,30.1173,30.1355,30.0353,30.0536,101700.0
2013-09-17 11:30:00,33.0,33.0,32.81,32.88,117000.0,30.0536,30.0536,29.8805,29.9443,117000.0
2013-09-17 12:00:00,32.88,33.08,32.88,32.94,161800.0,29.9443,30.1264,29.9443,29.9989,161800.0
2013-09-17 12:30:00,32.94,32.94,32.8,32.91,67600.0,29.9989,29.9989,29.8714,29.9716,67600.0
2013-09-17 13:00:00,32.91,33.05,32.88,33.04,103300.0,29.9716,30.0991,29.9443,30.09,103300.0
2013-09-17 13:30:00,33.06,33.09,32.95,32.98,99600.0,30.1082,30.1355,30.008,30.0353,99600.0
2013-09-17 14:00:00,32.99,32.99,32.89,32.94,67300.0,30.0445,30.0445,29.9534,29.9989,67300.0
2013-09-17 14:30:00,32.92,32.97,32.8,32.8,109000.0,29.9807,30.0262,29.8714,29.8714,109000.0
2013-09-17 15:00:00,32.81,32.9,32.81,32.86,93100.0,29.8805,29.9625,29.8805,29.9261,93100.0
2013-09-17 15:30:00,32.86,32.89,32.79,32.89,282200.0,29.9261,29.9534,29.8623,29.9534,282200.0
2013-09-18 09:30:00,32.87,33.13,32.8,32.96,330800.0,29.9352,30.172,29.8714,30.0171,330800.0
2013-09-18 10:00:00,32.96,33.18,32.86,32.87,255900.0,30.0171,30.2175,29.9261,29.9352,255900.0
2013-09-18 10:30:00,32.87,32.95,32.7,32.73,203800.0,29.9352,30.008,29.7804,29.8077,203800.0
2013-09-18 11:00:00,32.73,32.77,32.67,32.71,154900.0,29.8077,29.8441,29.753,29.7895,154900.0
2013-09-18 11:30:00,32.7,32.72,32.61,32.62,129400.0,29.7804,29.7986,29.6984,29.7075,129400.0
2013-09-18 12:00:00,32.61,32.83,32.61,32.78,108700.0,29.6984,29.8987,29.6984,29.8532,108700.0
2013-09-18 12:30:00,32.79,32.83,32.69,32.78,97900.0,29.8623,29.8987,29.7712,29.8532,97900.0
2013-09-18 13:00:00,32.77,33.01,32.74,33.0,107200.0,29.8441,30.0627,29.8168,30.0536,107200.0
2013-09-18 13:30:00,33.0,33.07,32.98,33.01,127700.0,30.0536,30.1173,30.0353,30.0627,127700.0
2013-09-18 14:00:00,33.02,34.43,33.02,34.35,1418300.0,30.0718,31.3559,30.0718,31.283,1418300.0
2013-09-18 14:30:00,34.35,34.54,34.12,34.54,1265500.0,31.283,31.4561,31.0736,31.4561,1265500.0
2013-09-18 15:00:00,34.53,34.71,34.3,34.32,920300.0,31.447,31.6109,31.2375,31.2557,920300.0
2013-09-18 15:30:00,34.32,34.59,34.29,34.59,1285300.0,31.2557,31.5016,31.2284,31.5016,1285300.0
2013-09-19 09:30:00,34.72,35.02,34.01,34.21,920200.0,31.62,31.8932,30.9734,31.1555,920200.0
2013-09-19 10:00:00,34.21,34.58,34.16,34.37,561700.0,31.1555,31.4925,31.11,31.3012,561700.0
2013-09-19 10:30:00,34.37,34.43,34.17,34.18,272900.0,31.3012,31.3559,31.1191,31.1282,272900.0
2013-09-19 11:00:00,34.19,34.19,33.91,33.92,314900.0,31.1373,31.1373,30.8823,30.8914,314900.0
2013-09-19 11:30:00,33.93,34.07,33.81,34.01,236300.0,30.9005,31.028,30.7912,30.9734,236300.0
2013-09-19 12:00:00,34.0,34.16,33.94,34.04,142600.0,30.9643,31.11,30.9096,31.0007,142600.0
2013-09-19 12:30:00,34.04,34.04,33.87,33.95,109300.0,31.0007,31.0007,30.8459,30.9187,109300.0
2013-09-19 13:00:00,33.95,34.05,33.91,33.98,165500.0,30.9187,31.0098,30.8823,30.9461,165500.0
2013-09-19 13:30:00,33.98,34.1,33.85,33.93,204100.0,30.9461,31.0553,30.8277,30.9005,204100.0
2013-09-19 14:00:00,33.93,34.03,33.87,34.02,146800.0,30.9005,30.9916,30.8459,30.9825,146800.0
2013-09-19 14:30:00,34.02,34.02,33.76,33.8,207100.0,30.9825,30.9825,30.7457,30.7821,207100.0
2013-09-19 15:00:00,33.8,33.9,33.78,33.82,230000.0,30.7821,30.8732,30.7639,30.8003,230000.0
2013-09-19 15:30:00,33.81,33.88,33.77,33.83,479000.0,30.7912,30.855,30.7548,30.8095,479000.0
2013-09-20 09:30:00,33.9,33.93,33.48,33.7,427400.0,30.8732,30.9005,30.4907,30.6911,427400.0
2013-09-20 10:00:00,33.7,33.76,33.37,33.51,377000.0,30.6911,30.7457,30.3905,30.518,377000.0
2013-09-20 10:30:00,33.49,33.61,33.43,33.43,174500.0,30.4998,30.6091,30.4452,30.4452,174500.0
2013-09-20 11:00:00,33.43,33.45,33.09,33.23,300100.0,30.4452,30.4634,30.1355,30.263,300100.0
2013-09-20 11:30:00,33.23,33.45,33.2,33.22,182200.0,30.263,30.4634,30.2357,30.2539,182200.0
2013-09-20 12:00:00,33.24,33.3,33.04,33.04,242700.0,30.2721,30.3268,30.09,30.09,242700.0
2013-09-20 12:30:00,33.04,33.2,33.0,33.14,189800.0,30.09,30.2357,30.0536,30.1811,189800.0
2013-09-20 13:00:00,33.14,33.15,32.92,33.02,178400.0,30.1811,30.1902,29.9807,30.0718,178400.0
2013-09-20 13:30:00,33.03,33.06,32.96,32.98,182500.0,30.0809,30.1082,30.0171,30.0353,182500.0
2013-09-20 14:00:00,32.99,33.02,32.84,32.96,263300.0,30.0445,30.0718,29.9078,30.0171,263300.0
2013-09-20 14:30:00,32.95,33.01,32.91,32.95,157900.0,30.008,30.0627,29.9716,30.008,157900.0
2013-09-20 15:00:00,32.96,33.1,32.88,32.9,286200.0,30.0171,30.1446,29.9443,29.9625,286200.0
2013-09-20 15:30:00,32.89,33.08,32.89,33.02,817000.0,29.9534,30.1264,29.9534,30.0718,817000.0
2013-09-23 09:30:00,33.03,33.08,32.5,32.53,388600.0,30.0809,30.1264,29.5982,29.6255,388600.0
2013-09-23 10:00:00,32.53,32.7,32.44,32.49,335200.0,29.6255,29.7804,29.5436,29.5891,335200.0
2013-09-23 10:30:00,32.49,32.79,32.47,32.5,204000.0,29.5891,29.8623,29.5709,29.5982,204000.0
2013-09-23 11:00:00,32.5,32.62,32.32,32.48,156800.0,29.5982,29.7075,29.4343,29.58,156800.0
2013-09-23 11:30:00,32.49,32.58,32.44,32.51,161100.0,29.5891,29.6711,29.5436,29.6073,161100.0
2013-09-23 12:00:00,32.51,32.65,32.51,32.59,163000.0,29.6073,29.7348,29.6073,29.6802,163000.0
2013-09-23 12:30:00,32.58,32.61,32.5,32.55,85600.0,29.6711,29.6984,29.5982,29.6437,85600.0
2013-09-23 13:00:00,32.55,32.62,32.52,32.57,87500.0,29.6437,29.7075,29.6164,29.662,87500.0
2013-09-23 13:30:00,32.57,32.75,32.53,32.72,165200.0,29.662,29.8259,29.6255,29.7986,165200.0
2013-09-23 14:00:00,32.72,32.82,32.61,32.65,141300.0,29.7986,29.8896,29.6984,29.7348,141300.0
2013-09-23 14:30:00,32.65,32.68,32.5,32.61,129500.0,29.7348,29.7621,29.5982,29.6984,129500.0
2013-09-23 15:00:00,32.62,32.73,32.55,32.63,289000.0,29.7075,29.8077,29.6437,29.7166,289000.0
2013-09-23 15:30:00,32.63,32.72,32.6,32.61,444800.0,29.7166,29.7986,29.6893,29.6984,444800.0
2013-09-24 09:30:00,32.93,33.85,32.92,33.02,551000.0,29.9898,30.8277,29.9807,30.0718,551000.0
2013-09-24 10:00:00,32.99,33.28,32.87,33.22,256900.0,30.0445,30.3086,29.9352,30.2539,256900.0
2013-09-24 10:30:00,33.22,33.54,33.12,33.4,264200.0,30.2539,30.5453,30.1628,30.4178,264200.0
2013-09-24 11:00:00,33.41,33.92,33.41,33.71,396900.0,30.427,30.8914,30.427,30.7002,396900.0
2013-09-24 11:30:00,33.71,33.84,33.7,33.76,161600.0,30.7002,30.8186,30.6911,30.7457,161600.0
2013-09-24 12:00:00,33.74,34.18,33.66,34.1,304000.0,30.7275,31.1282,30.6546,31.0553,304000.0
2013-09-24 12:30:00,34.1,34.17,33.95,34.1,343600.0,31.0553,31.1191,30.9187,31.0553,343600.0
2013-09-24 13:00:00,34.09,34.21,34.03,34.08,213100.0,31.0462,31.1555,30.9916,31.0371,213100.0
2013-09-24 13:30:00,34.07,34.14,33.87,33.89,214500.0,31.028,31.0918,30.8459,30.8641,214500.0
2013-09-24 14:00:00,33.87,33.91,33.6,33.69,115100.0,30.8459,30.8823,30.6,30.682,115100.0
2013-09-24 14:30:00,33.67,33.71,33.07,33.27,983500.0,30.6637,30.7002,30.1173,30.2995,983500.0
2013-09-24 15:00:00,33.27,33.59,33.07,33.46,530600.0,30.2995,30.5909,30.1173,30.4725,530600.0
2013-09-24 15:30:00,33.46,33.46,33.27,33.33,396700.0,30.4725,30.4725,30.2995,30.3541,396700.0
2013-09-25 09:30:00,33.28,33.37,32.58,32.75,585600.0,30.3086,30.3905,29.6711,29.8259,585600.0
2013-09-25 10:00:00,32.77,33.65,32.74,33.63,865000.0,29.8441,30.6455,29.8168,30.6273,865000.0
2013-09-25 10:30:00,33.62,33.62,33.13,33.16,285400.0,30.6182,30.6182,30.172,30.1993,285400.0
2013-09-25 11:00:00,33.17,33.51,33.05,33.39,346100.0,30.2084,30.518,30.0991,30.4087,346100.0
2013-09-25 11:30:00,33.4,33.56,33.36,33.38,463400.0,30.4178,30.5636,30.3814,30.3996,463400.0
2013-09-25 12:00:00,33.37,33.56,33.31,33.47,126400.0,30.3905,30.5636,30.3359,30.4816,126400.0
2013-09-25 12:30:00,33.47,33.51,33.33,33.5,83800.0,30.4816,30.518,30.3541,30.5089,83800.0
2013-09-25 13:00:00,33.5,33.55,33.43,33.43,101800.0,30.5089,30.5545,30.4452,30.4452,101800.0
2013-09-25 13:30:00,33.43,33.43,33.17,33.31,187100.0,30.4452,30.4452,30.2084,30.3359,187100.0
2013-09-25 14:00:00,33.32,33.34,33.18,33.23,115100.0,30.345,30.3632,30.2175,30.263,115100.0
2013-09-25 14:30:00,33.23,33.28,33.14,33.2,182600.0,30.263,30.3086,30.1811,30.2357,182600.0
2013-09-25 15:00:00,33.21,33.27,33.11,33.14,181900.0,30.2448,30.2995,30.1537,30.1811,181900.0
2013-09-25 15:30:00,33.12,33.24,33.12,33.15,291000.0,30.1628,30.2721,30.1628,30.1902,291000.0
2013-09-26 09:30:00,33.29,33.4,32.94,33.25,225900.0,30.3177,30.4178,29.9989,30.2812,225900.0
2013-09-26 10:00:00,33.19,33.43,33.05,33.05,325300.0,30.2266,30.4452,30.0991,30.0991,325300.0
2013-09-26 10:30:00,33.06,33.1,32.79,32.96,272600.0,30.1082,30.1446,29.8623,30.0171,272600.0
2013-09-26 11:00:00,32.94,33.2,32.84,33.18,148700.0,29.9989,30.2357,29.9078,30.2175,148700.0
2013-09-26 11:30:00,33.16,33.29,33.1,33.27,103900.0,30.1993,30.3177,30.1446,30.2995,103900.0
2013-09-26 12:00:00,33.27,33.29,33.17,33.24,118000.0,30.2995,30.3177,30.2084,30.2721,118000.0
2013-09-26 12:30:00,33.23,33.35,33.19,33.28,88700.0,30.263,30.3723,30.2266,30.3086,88700.0
2013-09-26 13:00:00,33.28,33.33,33.23,33.3,110000.0,30.3086,30.3541,30.263,30.3268,110000.0
2013-09-26 13:30:00,33.3,33.32,33.23,33.27,107500.0,30.3268,30.345,30.263,30.2995,107500.0
2013-09-26 14:00:00,33.25,33.28,33.15,33.22,141700.0,30.2812,30.3086,30.1902,30.2539,141700.0
2013-09-26 14:30:00,33.22,33.23,33.11,33.12,90400.0,30.2539,30.263,30.1537,30.1628,90400.0
2013-09-26 15:00:00,33.12,33.14,32.99,33.02,132200.0,30.1628,30.1811,30.0445,30.0718,132200.0
2013-09-26 15:30:00,33.02,33.17,33.01,33.17,323600.0,30.0718,30.2084,30.0627,30.2084,323600.0
2013-09-27 09:30:00,33.0,33.15,32.78,32.94,236200.0,30.0536,30.1902,29.8532,29.9989,236200.0
2013-09-27 10:00:00,32.96,33.03,32.84,33.0,241800.0,30.0171,30.0809,29.9078,30.0536,241800.0
2013-09-27 10:30:00,33.0,33.09,32.94,32.99,138900.0,30.0536,30.1355,29.9989,30.0445,138900.0
2013-09-27 11:00:00,33.01,33.09,32.97,33.01,96500.0,30.0627,30.1355,30.0262,30.0627,96500.0
2013-09-27 11:30:00,33.03,33.1,32.95,32.99,102300.0,30.0809,30.1446,30.008,30.0445,102300.0
2013-09-27 12:00:00,32.99,33.02,32.91,32.92,44300.0,30.0445,30.0718,29.9716,29.9807,44300.0
2013-09-27 12:30:00,32.92,32.98,32.88,32.91,69400.0,29.9807,30.0353,29.9443,29.9716,69400.0
2013-09-27 13:00:00,32.91,32.95,32.83,32.84,61500.0,29.9716,30.008,29.8987,29.9078,61500.0
2013-09-27 13:30:00,32.84,32.84,32.61,32.65,216500.0,29.9078,29.9078,29.6984,29.7348,216500.0
2013-09-27 14:00:00,32.65,32.65,32.46,32.55,296000.0,29.7348,29.7348,29.5618,29.6437,296000.0
2013-09-27 14:30:00,32.54,32.55,32.45,32.47,257500.0,29.6346,29.6437,29.5527,29.5709,257500.0
2013-09-27 15:00:00,32.47,32.48,32.3,32.36,300000.0,29.5709,29.58,29.4161,29.4707,300000.0
2013-09-27 15:30:00,32.36,32.41,32.31,32.36,824400.0,29.4707,29.5162,29.4252,29.4707,824400.0
2013-09-30 09:30:00,31.84,32.47,31.8,32.3,271500.0,28.9971,29.5709,28.9607,29.4161,271500.0
2013-09-30 10:00:00,32.3,32.38,32.13,32.14,117200.0,29.4161,29.4889,29.2612,29.2704,117200.0
2013-09-30 10:30:00,32.16,32.38,32.09,32.29,148000.0,29.2886,29.4889,29.2248,29.407,148000.0
2013-09-30 11:00:00,32.29,32.46,32.17,32.42,148500.0,29.407,29.5618,29.2977,29.5254,148500.0
2013-09-30 11:30:00,32.44,32.45,32.31,32.39,86200.0,29.5436,29.5527,29.4252,29.498,86200.0
2013-09-30 12:00:00,32.39,32.39,32.24,32.29,100700.0,29.498,29.498,29.3614,29.407,100700.0
2013-09-30 12:30:00,32.29,32.33,32.24,32.29,65400.0,29.407,29.4434,29.3614,29.407,65400.0
2013-09-30 13:00:00,32.3,32.58,32.3,32.49,180100.0,29.4161,29.6711,29.4161,29.5891,180100.0
2013-09-30 13:30:00,32.51,32.64,32.41,32.44,148800.0,29.6073,29.7257,29.5162,29.5436,148800.0
2013-09-30 14:00:00,32.45,32.57,32.41,32.48,117600.0,29.5527,29.662,29.5162,29.58,117600.0
2013-09-30 14:30:00,32.49,32.61,32.48,32.5,106900.0,29.5891,29.6984,29.58,29.5982,106900.0
2013-09-30 15:00:00,32.5,32.5,32.33,32.36,177300.0,29.5982,29.5982,29.4434,29.4707,177300.0
2013-09-30 15:30:00,32.37,32.44,32.29,32.42,442500.0,29.4798,29.5436,29.407,29.5254,442500.0
2013-10-01 09:30:00,32.38,32.82,32.31,32.51,218300.0,29.4889,29.8896,29.4252,29.6073,218300.0
2013-10-01 10:00:00,32.49,32.59,32.35,32.54,221900.0,29.5891,29.6802,29.4616,29.6346,221900.0
2013-10-01 10:30:00,32.54,32.68,32.51,32.62,194400.0,29.6346,29.7621,29.6073,29.7075,194400.0
2013-10-01 11:00:00,32.62,32.73,32.57,32.69,240800.0,29.7075,29.8077,29.662,29.7712,240800.0
2013-10-01 11:30:00,32.69,32.8,32.68,32.7,161400.0,29.7712,29.8714,29.7621,29.7804,161400.0
2013-10-01 12:00:00,32.7,32.72,32.52,32.58,121400.0,29.7804,29.7986,29.6164,29.6711,121400.0
2013-10-01 12:30:00,32.58,32.64,32.53,32.63,91800.0,29.6711,29.7257,29.6255,29.7166,91800.0
2013-10-01 13:00:00,32.63,32.64,32.54,32.54,94700.0,29.7166,29.7257,29.6346,29.6346,94700.0
2013-10-01 13:30:00,32.54,32.62,32.52,32.59,140100.0,29.6346,29.7075,29.6164,29.6802,140100.0
2013-10-01 14:00:00,32.61,32.62,32.41,32.42,140700.0,29.6984,29.7075,29.5162,29.5254,140700.0
2013-10-01 14:30:00,32.42,32.5,32.38,32.48,118500.0,29.5254,29.5982,29.4889,29.58,118500.0
2013-10-01 15:00:00,32.47,32.53,32.44,32.46,189000.0,29.5709,29.6255,29.5436,29.5618,189000.0
2013-10-01 15:30:00,32.47,32.58,32.42,32.5,584800.0,29.5709,29.6711,29.5254,29.5982,584800.0
2013-10-02 09:30:00,32.25,32.53,32.1,32.51,244300.0,29.3705,29.6255,29.2339,29.6073,244300.0
2013-10-02 10:00:00,32.52,32.84,32.42,32.77,312400.0,29.6164,29.9078,29.5254,29.8441,312400.0
2013-10-02 10:30:00,32.76,32.9,32.67,32.78,217200.0,29.835,29.9625,29.753,29.8532,217200.0
2013-10-02 11:00:00,32.79,32.95,32.79,32.87,162300.0,29.8623,30.008,29.8623,29.9352,162300.0
2013-10-02 11:30:00,32.88,32.92,32.71,32.78,156600.0,29.9443,29.9807,29.7895,29.8532,156600.0
2013-10-02 12:00:00,32.78,32.85,32.74,32.79,133600.0,29.8532,29.917,29.8168,29.8623,133600.0
2013-10-02 12:30:00,32.78,32.87,32.73,32.87,115400.0,29.8532,29.9352,29.8077,29.9352,115400.0
2013-10-02 13:00:00,32.88,33.05,32.86,33.05,129300.0,29.9443,30.0991,29.9261,30.0991,129300.0
2013-10-02 13:30:00,33.05,33.13,32.98,32.99,95700.0,30.0991,30.172,30.0353,30.0445,95700.0
2013-10-02 14:00:00,32.98,32.98,32.83,32.84,100000.0,30.0353,30.0353,29.8987,29.9078,100000.0
2013-10-02 14:30:00,32.84,32.84,32.62,32.66,213300.0,29.9078,29.9078,29.7075,29.7439,213300.0
2013-10-02 15:00:00,32.66,32.68,32.55,32.6,194300.0,29.7439,29.7621,29.6437,29.6893,194300.0
2013-10-02 15:30:00,32.61,32.69,32.57,32.68,356400.0,29.6984,29.7712,29.662,29.7621,356400.0
2013-10-03 09:30:00,32.53,32.8,32.46,32.59,129400.0,29.6255,29.8714,29.5618,29.6802,129400.0
2013-10-03 10:00:00,32.58,32.74,32.35,32.7,279900.0,29.6711,29.8168,29.4616,29.7804,279900.0
2013-10-03 10:30:00,32.69,32.69,32.34,32.47,168200.0,29.7712,29.7712,29.4525,29.5709,168200.0
2013-10-03 11:00:00,32.47,32.52,32.23,32.25,108600.0,29.5709,29.6164,29.3523,29.3705,108600.0
2013-10-03 11:30:00,32.25,32.34,32.11,32.16,121900.0,29.3705,29.4525,29.243,29.2886,121900.0
2013-10-03 12:00:00,32.16,32.2,32.01,32.17,121600.0,29.2886,29.325,29.152,29.2977,121600.0
2013-10-03 12:30:00,32.19,32.29,32.12,32.25,71700.0,29.3159,29.407,29.2521,29.3705,71700.0
2013-10-03 13:00:00,32.26,32.3,32.19,32.29,266100.0,29.3796,29.4161,29.3159,29.407,266100.0
2013-10-03 13:30:00,32.29,32.42,32.28,32.31,517800.0,29.407,29.5254,29.3979,29.4252,517800.0
2013-10-03 14:00:00,32.31,32.31,31.97,32.18,274000.0,29.4252,29.4252,29.1155,29.3068,274000.0
2013-10-03 14:30:00,32.19,32.19,32.08,32.1,233000.0,29.3159,29.3159,29.2157,29.2339,233000.0
2013-10-03 15:00:00,32.1,32.15,32.02,32.08,206100.0,29.2339,29.2795,29.1611,29.2157,206100.0
2013-10-03 15:30:00,32.09,32.18,32.04,32.05,428700.0,29.2248,29.3068,29.1793,29.1884,428700.0
2013-10-04 09:30:00,32.02,32.16,31.78,32.15,191000.0,29.1611,29.2886,28.9425,29.2795,191000.0
2013-10-04 10:00:00,32.16,32.22,31.61,31.63,268200.0,29.2886,29.3432,28.7877,28.8059,268200.0
2013-10-04 10:30:00,31.63,31.69,31.52,31.62,242100.0,28.8059,28.8605,28.7057,28.7968,242100.0
2013-10-04 11:00:00,31.62,31.65,31.32,31.33,259800.0,28.7968,28.8241,28.5236,28.5327,259800.0
2013-10-04 11:30:00,31.33,31.37,31.02,31.08,525800.0,28.5327,28.5691,28.2504,28.305,525800.0
2013-10-04 12:00:00,31.09,31.13,30.85,31.12,654400.0,28.3141,28.3505,28.0955,28.3414,654400.0
2013-10-04 12:30:00,31.12,31.21,31.1,31.2,283000.0,28.3414,28.4234,28.3232,28.4143,283000.0
2013-10-04 13:00:00,31.2,31.22,31.06,31.12,239500.0,28.4143,28.4325,28.2868,28.3414,239500.0
2013-10-04 13:30:00,31.12,31.17,31.03,31.04,180600.0,28.3414,28.387,28.2595,28.2686,180600.0
2013-10-04 14:00:00,31.04,31.11,31.03,31.03,214400.0,28.2686,28.3323,28.2595,28.2595,214400.0
2013-10-04 14:30:00,31.04,31.06,30.85,30.9,371200.0,28.2686,28.2868,28.0955,28.1411,371200.0
2013-10-04 15:00:00,30.9,30.93,30.81,30.85,444400.0,28.1411,28.1684,28.0591,28.0955,444400.0
2013-10-04 15:30:00,30.85,31.09,30.85,31.05,989500.0,28.0955,28.3141,28.0955,28.2777,989500.0
2013-10-07 09:30:00,30.48,30.99,30.44,30.9,443000.0,27.7586,28.223,27.7221,28.1411,443000.0
2013-10-07 10:00:00,30.89,30.97,30.78,30.84,227700.0,28.132,28.2048,28.0318,28.0864,227700.0
2013-10-07 10:30:00,30.85,30.97,30.76,30.9,238400.0,28.0955,28.2048,28.0136,28.1411,238400.0
2013-10-07 11:00:00,30.9,30.92,30.81,30.9,148200.0,28.1411,28.1593,28.0591,28.1411,148200.0
2013-10-07 11:30:00,30.88,31.16,30.86,31.05,270900.0,28.1229,28.3779,28.1046,28.2777,270900.0
2013-10-07 12:00:00,31.06,31.13,30.99,31.0,136900.0,28.2868,28.3505,28.223,28.2321,136900.0
2013-10-07 12:30:00,30.99,31.18,30.94,31.18,98900.0,28.223,28.3961,28.1775,28.3961,98900.0
2013-10-07 13:00:00,31.17,31.28,31.12,31.14,160300.0,28.387,28.4871,28.3414,28.3596,160300.0
2013-10-07 13:30:00,31.14,31.28,31.12,31.27,117600.0,28.3596,28.4871,28.3414,28.478,117600.0
2013-10-07 14:00:00,31.28,31.31,31.14,31.17,141500.0,28.4871,28.5145,28.3596,28.387,141500.0
2013-10-07 14:30:00,31.18,31.26,31.06,31.06,189000.0,28.3961,28.4689,28.2868,28.2868,189000.0
2013-10-07 15:00:00,31.06,31.09,30.89,30.9,175200.0,28.2868,28.3141,28.132,28.1411,175200.0
2013-10-07 15:30:00,30.9,30.92,30.74,30.76,490500.0,28.1411,28.1593,27.9954,28.0136,490500.0
2013-10-08 09:30:00,30.76,31.16,30.59,31.15,322700.0,28.0136,28.3779,27.8587,28.3687,322700.0
2013-10-08 10:00:00,31.16,31.22,30.97,30.99,263100.0,28.3779,28.4325,28.2048,28.223,263100.0
2013-10-08 10:30:00,30.98,30.98,30.61,30.72,315300.0,28.2139,28.2139,27.877,27.9771,315300.0
2013-10-08 11:00:00,30.73,30.85,30.65,30.84,224000.0,27.9862,28.0955,27.9134,28.0864,224000.0
2013-10-08 11:30:00,30.84,30.91,30.61,30.68,246700.0,28.0864,28.1502,27.877,27.9407,246700.0
2013-10-08 12:00:00,30.67,30.74,30.5,30.52,224700.0,27.9316,27.9954,27.7768,27.795,224700.0
2013-10-08 12:30:00,30.51,30.57,30.42,30.56,166600.0,27.7859,27.8405,27.7039,27.8314,166600.0
2013-10-08 13:00:00,30.55,30.6,30.38,30.49,142000.0,27.8223,27.8679,27.6675,27.7677,142000.0
2013-10-08 13:30:00,30.5,30.53,30.28,30.31,131900.0,27.7768,27.8041,27.5764,27.6037,131900.0
2013-10-08 14:00:00,30.31,30.38,30.23,30.37,163700.0,27.6037,27.6675,27.5309,27.6584,163700.0
2013-10-08 14:30:00,30.36,30.37,30.23,30.28,280500.0,27.6493,27.6584,27.5309,27.5764,280500.0
2013-10-08 15:00:00,30.28,30.45,30.18,30.42,377700.0,27.5764,27.7312,27.4854,27.7039,377700.0
2013-10-08 15:30:00,30.42,30.49,30.28,30.32,604500.0,27.7039,27.7677,27.5764,27.6129,604500.0
2013-10-09 09:30:00,30.37,30.37,29.64,29.82,682100.0,27.6584,27.6584,26.9936,27.1575,682100.0
2013-10-09 10:00:00,29.82,30.14,29.75,30.09,570600.0,27.1575,27.4489,27.0937,27.4034,570600.0
2013-10-09 10:30:00,30.1,30.37,30.05,30.18,341500.0,27.4125,27.6584,27.367,27.4854,341500.0
2013-10-09 11:00:00,30.19,30.3,30.17,30.27,427000.0,27.4945,27.5946,27.4762,27.5673,427000.0
2013-10-09 11:30:00,30.25,30.43,30.23,30.4,836100.0,27.5491,27.713,27.5309,27.6857,836100.0
2013-10-09 12:00:00,30.4,30.4,30.31,30.35,245600.0,27.6857,27.6857,27.6037,27.6402,245600.0
2013-10-09 12:30:00,30.35,30.38,30.24,30.25,187800.0,27.6402,27.6675,27.54,27.5491,187800.0
2013-10-09 13:00:00,30.26,30.72,30.25,30.68,221700.0,27.5582,27.9771,27.5491,27.9407,221700.0
2013-10-09 13:30:00,30.68,30.74,30.45,30.55,218100.0,27.9407,27.9954,27.7312,27.8223,218100.0
2013-10-09 14:00:00,30.55,30.74,30.42,30.6,248900.0,27.8223,27.9954,27.7039,27.8679,248900.0
2013-10-09 14:30:00,30.59,30.69,30.57,30.67,306900.0,27.8587,27.9498,27.8405,27.9316,306900.0
2013-10-09 15:00:00,30.68,30.68,30.54,30.58,311700.0,27.9407,27.9407,27.8132,27.8496,311700.0
2013-10-09 15:30:00,30.58,30.64,30.32,30.42,791600.0,27.8496,27.9043,27.6129,27.7039,791600.0
2013-10-10 09:30:00,30.97,31.13,30.52,31.03,399600.0,28.2048,28.3505,27.795,28.2595,399600.0
2013-10-10 10:00:00,31.05,31.1,30.7,30.74,253300.0,28.2777,28.3232,27.9589,27.9954,253300.0
2013-10-10 10:30:00,30.75,30.94,30.71,30.72,244300.0,28.0045,28.1775,27.968,27.9771,244300.0
2013-10-10 11:00:00,30.72,30.92,30.68,30.86,162200.0,27.9771,28.1593,27.9407,28.1046,162200.0
2013-10-10 11:30:00,30.88,31.11,30.86,31.06,291600.0,28.1229,28.3323,28.1046,28.2868,291600.0
2013-10-10 12:00:00,31.07,31.08,30.84,30.92,239400.0,28.2959,28.305,28.0864,28.1593,239400.0
2013-10-10 12:30:00,30.91,31.01,30.9,31.0,200800.0,28.1502,28.2412,28.1411,28.2321,200800.0
2013-10-10 13:00:00,30.99,31.0,30.79,30.9,180600.0,28.223,28.2321,28.0409,28.1411,180600.0
2013-10-10 13:30:00,30.89,31.01,30.87,30.99,194000.0,28.132,28.2412,28.1137,28.223,194000.0
2013-10-10 14:00:00,30.99,31.05,30.9,30.92,217800.0,28.223,28.2777,28.1411,28.1593,217800.0
2013-10-10 14:30:00,30.92,30.95,30.87,30.91,191800.0,28.1593,28.1866,28.1137,28.1502,191800.0
2013-10-10 15:00:00,30.91,31.13,30.87,30.87,542100.0,28.1502,28.3505,28.1137,28.1137,542100.0
2013-10-10 15:30:00,30.88,30.92,30.8,30.85,759200.0,28.1229,28.1593,28.05,28.0955,759200.0
2013-10-11 09:30:00,30.94,31.31,30.87,31.29,285900.0,28.1775,28.5145,28.1137,28.4962,285900.0
2013-10-11 10:00:00,31.3,31.31,31.09,31.16,207400.0,28.5054,28.5145,28.3141,28.3779,207400.0
2013-10-11 10:30:00,31.14,31.18,30.96,31.06,108900.0,28.3596,28.3961,28.1957,28.2868,108900.0
2013-10-11 11:00:00,31.04,31.15,30.91,30.92,248400.0,28.2686,28.3687,28.1502,28.1593,248400.0
2013-10-11 11:30:00,30.92,31.38,30.91,31.38,188600.0,28.1593,28.5782,28.1502,28.5782,188600.0
2013-10-11 12:00:00,31.38,31.49,31.38,31.45,173900.0,28.5782,28.6784,28.5782,28.642,173900.0
2013-10-11 12:30:00,31.45,31.57,31.44,31.52,121700.0,28.642,28.7512,28.6329,28.7057,121700.0
2013-10-11 13:00:00,31.53,31.64,31.5,31.56,253800.0,28.7148,28.815,28.6875,28.7421,253800.0
2013-10-11 13:30:00,31.56,31.61,31.52,31.56,154100.0,28.7421,28.7877,28.7057,28.7421,154100.0
2013-10-11 14:00:00,31.56,31.57,31.38,31.41,137700.0,28.7421,28.7512,28.5782,28.6055,137700.0
2013-10-11 14:30:00,31.4,31.45,31.4,31.42,116300.0,28.5964,28.642,28.5964,28.6146,116300.0
2013-10-11 15:00:00,31.41,31.45,31.32,31.44,203600.0,28.6055,28.642,28.5236,28.6329,203600.0
2013-10-11 15:30:00,31.44,31.49,31.37,31.49,514400.0,28.6329,28.6784,28.5691,28.6784,514400.0
2013-10-14 09:30:00,31.07,31.43,30.84,30.9,317900.0,28.2959,28.6237,28.0864,28.1411,317900.0
2013-10-14 10:00:00,30.9,30.94,30.6,30.85,461300.0,28.1411,28.1775,27.8679,28.0955,461300.0
2013-10-14 10:30:00,30.85,30.88,30.73,30.79,178900.0,28.0955,28.1229,27.9862,28.0409,178900.0
2013-10-14 11:00:00,30.79,30.86,30.72,30.81,155100.0,28.0409,28.1046,27.9771,28.0591,155100.0
2013-10-14 11:30:00,30.81,31.0,30.76,30.97,136900.0,28.0591,28.2321,28.0136,28.2048,136900.0
2013-10-14 12:00:00,30.96,31.0,30.81,30.83,242300.0,28.1957,28.2321,28.0591,28.0773,242300.0
2013-10-14 12:30:00,30.83,30.94,30.81,30.88,203900.0,28.0773,28.1775,28.0591,28.1229,203900.0
2013-10-14 13:00:00,30.87,31.09,30.87,31.01,198000.0,28.1137,28.3141,28.1137,28.2412,198000.0
2013-10-14 13:30:00,31.01,31.05,30.91,30.94,96700.0,28.2412,28.2777,28.1502,28.1775,96700.0
2013-10-14 14:00:00,30.94,31.04,30.92,30.93,151200.0,28.1775,28.2686,28.1593,28.1684,151200.0
2013-10-14 14:30:00,30.94,30.98,30.84,30.88,148100.0,28.1775,28.2139,28.0864,28.1229,148100.0
2013-10-14 15:00:00,30.88,31.08,30.87,31.07,181800.0,28.1229,28.305,28.1137,28.2959,181800.0
2013-10-14 15:30:00,31.07,31.13,31.02,31.11,312800.0,28.2959,28.3505,28.2504,28.3323,312800.0
2013-10-15 09:30:00,30.92,31.02,30.53,30.73,288400.0,28.1593,28.2504,27.8041,27.9862,288400.0
2013-10-15 10:00:00,30.75,30.86,30.63,30.77,300200.0,28.0045,28.1046,27.8952,28.0227,300200.0
2013-10-15 10:30:00,30.77,30.78,30.58,30.61,291300.0,28.0227,28.0318,27.8496,27.877,291300.0
2013-10-15 11:00:00,30.6,30.6,30.37,30.53,335400.0,27.8679,27.8679,27.6584,27.8041,335400.0
2013-10-15 11:30:00,30.53,30.53,30.33,30.4,215500.0,27.8041,27.8041,27.622,27.6857,215500.0
2013-10-15 12:00:00,30.4,30.63,30.36,30.57,245400.0,27.6857,27.8952,27.6493,27.8405,245400.0
2013-10-15 12:30:00,30.57,30.65,30.46,30.49,107900.0,27.8405,27.9134,27.7404,27.7677,107900.0
2013-10-15 13:00:00,30.48,30.54,30.39,30.41,285400.0,27.7586,27.8132,27.6766,27.6948,285400.0
2013-10-15 13:30:00,30.41,30.47,30.38,30.44,306000.0,27.6948,27.7495,27.6675,27.7221,306000.0
2013-10-15 14:00:00,30.44,30.5,30.3,30.32,351200.0,27.7221,27.7768,27.5946,27.6129,351200.0
2013-10-15 14:30:00,30.31,30.41,30.21,30.4,403400.0,27.6037,27.6948,27.5127,27.6857,403400.0
2013-10-15 15:00:00,30.41,30.45,30.35,30.36,416000.0,27.6948,27.7312,27.6402,27.6493,416000.0
2013-10-15 15:30:00,30.37,30.38,30.28,30.29,657200.0,27.6584,27.6675,27.5764,27.5855,657200.0
2013-10-16 09:30:00,30.59,30.62,30.19,30.52,259600.0,27.8587,27.8861,27.4945,27.795,259600.0
2013-10-16 10:00:00,30.51,30.75,30.42,30.52,436800.0,27.7859,28.0045,27.7039,27.795,436800.0
2013-10-16 10:30:00,30.52,30.52,30.3,30.49,227900.0,27.795,27.795,27.5946,27.7677,227900.0
2013-10-16 11:00:00,30.47,30.61,30.46,30.52,272000.0,27.7495,27.877,27.7404,27.795,272000.0
2013-10-16 11:30:00,30.52,30.53,30.46,30.46,169600.0,27.795,27.8041,27.7404,27.7404,169600.0
2013-10-16 12:00:00,30.46,30.76,30.46,30.74,429200.0,27.7404,28.0136,27.7404,27.9954,429200.0
2013-10-16 12:30:00,30.74,30.79,30.6,30.64,270700.0,27.9954,28.0409,27.8679,27.9043,270700.0
2013-10-16 13:00:00,30.64,30.95,30.61,30.94,339900.0,27.9043,28.1866,27.877,28.1775,339900.0
2013-10-16 13:30:00,30.95,31.18,30.9,30.98,301300.0,28.1866,28.3961,28.1411,28.2139,301300.0
2013-10-16 14:00:00,30.98,31.04,30.91,31.01,294500.0,28.2139,28.2686,28.1502,28.2412,294500.0
2013-10-16 14:30:00,31.01,31.12,30.99,31.06,317400.0,28.2412,28.3414,28.223,28.2868,317400.0
2013-10-16 15:00:00,31.06,31.2,31.02,31.1,448300.0,28.2868,28.4143,28.2504,28.3232,448300.0
2013-10-16 15:30:00,31.1,31.11,30.96,31.05,968500.0,28.3232,28.3323,28.1957,28.2777,968500.0
2013-10-17 09:30:00,30.75,31.38,30.75,31.13,494600.0,28.0045,28.5782,28.0045,28.3505,494600.0
2013-10-17 10:00:00,31.13,31.42,31.12,31.17,250200.0,28.3505,28.6146,28.3414,28.387,250200.0
2013-10-17 10:30:00,31.17,31.54,31.01,31.46,422200.0,28.387,28.7239,28.2412,28.6511,422200.0
2013-10-17 11:00:00,31.46,31.75,31.43,31.6,443500.0,28.6511,28.9152,28.6237,28.7786,443500.0
2013-10-17 11:30:00,31.6,31.78,31.59,31.72,332700.0,28.7786,28.9425,28.7695,28.8879,332700.0
2013-10-17 12:00:00,31.72,31.77,31.58,31.73,179000.0,28.8879,28.9334,28.7604,28.897,179000.0
2013-10-17 12:30:00,31.72,32.0,31.71,31.92,307900.0,28.8879,29.1429,28.8787,29.07,307900.0
2013-10-17 13:00:00,31.93,32.05,31.92,32.03,333900.0,29.0791,29.1884,29.07,29.1702,333900.0
2013-10-17 13:30:00,32.04,32.16,31.91,31.91,277200.0,29.1793,29.2886,29.0609,29.0609,277200.0
2013-10-17 14:00:00,31.92,32.15,31.91,32.02,288100.0,29.07,29.2795,29.0609,29.1611,288100.0
2013-10-17 14:30:00,32.02,32.23,32.0,32.12,281600.0,29.1611,29.3523,29.1429,29.2521,281600.0
2013-10-17 15:00:00,32.12,32.48,32.08,32.47,656100.0,29.2521,29.58,29.2157,29.5709,656100.0
2013-10-17 15:30:00,32.46,32.54,32.4,32.49,1191100.0,29.5618,29.6346,29.5071,29.5891,1191100.0
2013-10-18 09:30:00,32.63,32.72,31.95,32.12,363800.0,29.7166,29.7986,29.0973,29.2521,363800.0
2013-10-18 10:00:00,32.1,32.23,32.02,32.11,204900.0,29.2339,29.3523,29.1611,29.243,204900.0
2013-10-18 10:30:00,32.11,32.34,32.0,32.31,320200.0,29.243,29.4525,29.1429,29.4252,320200.0
2013-10-18 11:00:00,32.31,32.42,32.29,32.42,194400.0,29.4252,29.5254,29.407,29.5254,194400.0
2013-10-18 11:30:00,32.41,32.6,32.37,32.48,260300.0,29.5162,29.6893,29.4798,29.58,260300.0
2013-10-18 12:00:00,32.48,32.48,32.28,32.37,184500.0,29.58,29.58,29.3979,29.4798,184500.0
2013-10-18 12:30:00,32.37,32.48,32.23,32.23,93600.0,29.4798,29.58,29.3523,29.3523,93600.0
2013-10-18 13:00:00,32.24,32.37,32.23,32.27,124400.0,29.3614,29.4798,29.3523,29.3887,124400.0
2013-10-18 13:30:00,32.27,32.39,32.27,32.34,133700.0,29.3887,29.498,29.3887,29.4525,133700.0
2013-10-18 14:00:00,32.33,32.35,32.22,32.25,105100.0,29.4434,29.4616,29.3432,29.3705,105100.0
2013-10-18 14:30:00,32.26,32.26,32.16,32.16,172000.0,29.3796,29.3796,29.2886,29.2886,172000.0
2013-10-18 15:00:00,32.17,32.28,32.12,32.27,215500.0,29.2977,29.3979,29.2521,29.3887,215500.0
2013-10-18 15:30:00,32.28,32.31,32.21,32.29,414400.0,29.3979,29.4252,29.3341,29.407,414400.0
2013-10-21 09:30:00,32.46,32.51,31.82,31.96,423900.0,29.5618,29.6073,28.9789,29.1064,423900.0
2013-10-21 10:00:00,31.94,32.02,31.54,31.59,393000.0,29.0882,29.1611,28.7239,28.7695,393000.0
2013-10-21 10:30:00,31.6,31.72,31.42,31.44,329200.0,28.7786,28.8879,28.6146,28.6329,329200.0
2013-10-21 11:00:00,31.44,31.47,31.3,31.38,257400.0,28.6329,28.6602,28.5054,28.5782,257400.0
2013-10-21 11:30:00,31.38,31.48,31.33,31.48,122100.0,28.5782,28.6693,28.5327,28.6693,122100.0
2013-10-21 12:00:00,31.49,31.49,31.38,31.4,98000.0,28.6784,28.6784,28.5782,28.5964,98000.0
2013-10-21 12:30:00,31.41,31.45,31.37,31.44,76200.0,28.6055,28.642,28.5691,28.6329,76200.0
2013-10-21 13:00:00,31.44,31.79,31.43,31.72,428600.0,28.6329,28.9516,28.6237,28.8879,428600.0
2013-10-21 13:30:00,31.72,31.77,31.66,31.72,184000.0,28.8879,28.9334,28.8332,28.8879,184000.0
2013-10-21 14:00:00,31.71,31.85,31.66,31.84,202500.0,28.8787,29.0062,28.8332,28.9971,202500.0
2013-10-21 14:30:00,31.84,31.84,31.75,31.8,131900.0,28.9971,28.9971,28.9152,28.9607,131900.0
2013-10-21 15:00:00,31.8,31.87,31.75,31.76,198400.0,28.9607,29.0245,28.9152,28.9243,198400.0
2013-10-21 15:30:00,31.75,31.89,31.75,31.86,376700.0,28.9152,29.0427,28.9152,29.0154,376700.0
2013-10-22 09:30:00,32.0,32.91,31.99,32.73,585400.0,29.1429,29.9716,29.1337,29.8077,585400.0
2013-10-22 10:00:00,32.73,32.79,32.43,32.61,324200.0,29.8077,29.8623,29.5345,29.6984,324200.0
2013-10-22 10:30:00,32.6,32.68,32.18,32.21,395400.0,29.6893,29.7621,29.3068,29.3341,395400.0
2013-10-22 11:00:00,32.2,32.45,32.17,32.34,263200.0,29.325,29.5527,29.2977,29.4525,263200.0
2013-10-22 11:30:00,32.34,32.47,32.27,32.43,177100.0,29.4525,29.5709,29.3887,29.5345,177100.0
2013-10-22 12:00:00,32.44,32.5,32.39,32.49,118000.0,29.5436,29.5982,29.498,29.5891,118000.0
2013-10-22 12:30:00,32.49,32.54,32.38,32.41,103200.0,29.5891,29.6346,29.4889,29.5162,103200.0
2013-10-22 13:00:00,32.41,32.57,32.32,32.57,146400.0,29.5162,29.662,29.4343,29.662,146400.0
2013-10-22 13:30:00,32.56,32.77,32.56,32.72,144600.0,29.6529,29.8441,29.6529,29.7986,144600.0
2013-10-22 14:00:00,32.71,32.79,32.7,32.71,162600.0,29.7895,29.8623,29.7804,29.7895,162600.0
2013-10-22 14:30:00,32.7,32.82,32.67,32.79,170000.0,29.7804,29.8896,29.753,29.8623,170000.0
2013-10-22 15:00:00,32.78,32.88,32.75,32.75,370100.0,29.8532,29.9443,29.8259,29.8259,370100.0
2013-10-22 15:30:00,32.75,32.75,32.58,32.64,615100.0,29.8259,29.8259,29.6711,29.7257,615100.0
2013-10-23 09:30:00,32.54,33.58,32.4,33.42,662100.0,29.6346,30.5818,29.5071,30.4361,662100.0
2013-10-23 10:00:00,33.45,33.76,33.3,33.44,600800.0,30.4634,30.7457,30.3268,30.4543,600800.0
2013-10-23 10:30:00,33.42,33.5,33.11,33.26,181200.0,30.4361,30.5089,30.1537,30.2903,181200.0
2013-10-23 11:00:00,33.27,33.38,33.17,33.21,138900.0,30.2995,30.3996,30.2084,30.2448,138900.0
2013-10-23 11:30:00,33.22,33.28,33.14,33.14,88400.0,30.2539,30.3086,30.1811,30.1811,88400.0
2013-10-23 12:00:00,33.14,33.18,33.01,33.1,102500.0,30.1811,30.2175,30.0627,30.1446,102500.0
2013-10-23 12:30:00,33.1,33.19,33.05,33.19,76600.0,30.1446,30.2266,30.0991,30.2266,76600.0
2013-10-23 13:00:00,33.18,33.24,33.05,33.13,80300.0,30.2175,30.2721,30.0991,30.172,80300.0
2013-10-23 13:30:00,33.13,33.16,32.96,33.12,158400.0,30.172,30.1993,30.0171,30.1628,158400.0
2013-10-23 14:00:00,33.12,33.12,32.94,32.94,70600.0,30.1628,30.1628,29.9989,29.9989,70600.0
2013-10-23 14:30:00,32.95,33.15,32.95,33.07,120200.0,30.008,30.1902,30.008,30.1173,120200.0
2013-10-23 15:00:00,33.08,33.11,32.97,33.04,164600.0,30.1264,30.1537,30.0262,30.09,164600.0
2013-10-23 15:30:00,33.03,33.07,32.95,32.99,355800.0,30.0809,30.1173,30.008,30.0445,355800.0
2013-10-24 09:30:00,33.31,33.65,33.17,33.49,236100.0,30.3359,30.6455,30.2084,30.4998,236100.0
2013-10-24 10:00:00,33.51,33.99,33.5,33.87,325400.0,30.518,30.9552,30.5089,30.8459,325400.0
2013-10-24 10:30:00,33.86,33.96,33.71,33.91,236900.0,30.8368,30.9278,30.7002,30.8823,236900.0
2013-10-24 11:00:00,33.92,33.96,33.71,33.94,237800.0,30.8914,30.9278,30.7002,30.9096,237800.0
2013-10-24 11:30:00,33.92,34.17,33.89,34.15,300800.0,30.8914,31.1191,30.8641,31.1009,300800.0
2013-10-24 12:00:00,34.14,34.19,33.98,33.98,202400.0,31.0918,31.1373,30.9461,30.9461,202400.0
2013-10-24 12:30:00,33.98,34.02,33.74,33.8,165400.0,30.9461,30.9825,30.7275,30.7821,165400.0
2013-10-24 13:00:00,33.81,33.82,33.7,33.71,168500.0,30.7912,30.8003,30.6911,30.7002,168500.0
2013-10-24 13:30:00,33.72,33.77,33.54,33.57,123600.0,30.7093,30.7548,30.5453,30.5727,123600.0
2013-10-24 14:00:00,33.56,33.81,33.55,33.74,145100.0,30.5636,30.7912,30.5545,30.7275,145100.0
2013-10-24 14:30:00,33.74,33.83,33.72,33.82,79300.0,30.7275,30.8095,30.7093,30.8003,79300.0
2013-10-24 15:00:00,33.83,33.88,33.77,33.79,263500.0,30.8095,30.855,30.7548,30.773,263500.0
2013-10-24 15:30:00,33.8,33.84,33.74,33.77,415100.0,30.7821,30.8186,30.7275,30.7548,415100.0
2013-10-25 09:30:00,33.92,33.92,33.4,33.75,255800.0,30.8914,30.8914,30.4178,30.7366,255800.0
2013-10-25 10:00:00,33.73,33.81,33.4,33.43,206300.0,30.7184,30.7912,30.4178,30.4452,206300.0
2013-10-25 10:30:00,33.43,33.58,33.39,33.52,162300.0,30.4452,30.5818,30.4087,30.5271,162300.0
2013-10-25 11:00:00,33.51,33.58,33.45,33.57,222900.0,30.518,30.5818,30.4634,30.5727,222900.0
2013-10-25 11:30:00,33.57,33.64,33.52,33.56,134300.0,30.5727,30.6364,30.5271,30.5636,134300.0
2013-10-25 12:00:00,33.57,33.71,33.56,33.65,132400.0,30.5727,30.7002,30.5636,30.6455,132400.0
2013-10-25 12:30:00,33.64,33.73,33.62,33.69,125700.0,30.6364,30.7184,30.6182,30.682,125700.0
2013-10-25 13:00:00,33.69,33.75,33.59,33.68,88900.0,30.682,30.7366,30.5909,30.6728,88900.0
2013-10-25 13:30:00,33.68,33.68,33.6,33.64,71800.0,30.6728,30.6728,30.6,30.6364,71800.0
2013-10-25 14:00:00,33.64,33.68,33.6,33.63,96700.0,30.6364,30.6728,30.6,30.6273,96700.0
2013-10-25 14:30:00,33.63,33.66,33.59,33.63,110300.0,30.6273,30.6546,30.5909,30.6273,110300.0
2013-10-25 15:00:00,33.63,33.75,33.62,33.75,144000.0,30.6273,30.7366,30.6182,30.7366,144000.0
2013-10-25 15:30:00,33.73,33.82,33.72,33.82,272500.0,30.7184,30.8003,30.7093,30.8003,272500.0
2013-10-28 09:30:00,33.76,34.21,33.68,33.84,259300.0,30.7457,31.1555,30.6728,30.8186,259300.0
2013-10-28 10:00:00,33.82,33.82,33.2,33.43,490400.0,30.8003,30.8003,30.2357,30.4452,490400.0
2013-10-28 10:30:00,33.43,33.63,33.29,33.35,202700.0,30.4452,30.6273,30.3177,30.3723,202700.0
2013-10-28 11:00:00,33.36,33.54,33.31,33.52,206700.0,30.3814,30.5453,30.3359,30.5271,206700.0
2013-10-28 11:30:00,33.54,33.6,33.45,33.47,133500.0,30.5453,30.6,30.4634,30.4816,133500.0
2013-10-28 12:00:00,33.48,33.58,33.48,33.5,110700.0,30.4907,30.5818,30.4907,30.5089,110700.0
2013-10-28 12:30:00,33.5,33.53,33.45,33.47,86800.0,30.5089,30.5362,30.4634,30.4816,86800.0
2013-10-28 13:00:00,33.48,33.59,33.46,33.54,170300.0,30.4907,30.5909,30.4725,30.5453,170300.0
2013-10-28 13:30:00,33.53,33.6,33.51,33.52,158200.0,30.5362,30.6,30.518,30.5271,158200.0
2013-10-28 14:00:00,33.52,33.57,33.48,33.55,97000.0,30.5271,30.5727,30.4907,30.5545,97000.0
2013-10-28 14:30:00,33.55,33.61,33.48,33.52,219300.0,30.5545,30.6091,30.4907,30.5271,219300.0
2013-10-28 15:00:00,33.52,33.58,33.5,33.57,185200.0,30.5271,30.5818,30.5089,30.5727,185200.0
2013-10-28 15:30:00,33.56,33.59,33.48,33.57,300500.0,30.5636,30.5909,30.4907,30.5727,300500.0
2013-10-29 09:30:00,33.72,33.76,33.28,33.66,197600.0,30.7093,30.7457,30.3086,30.6546,197600.0
2013-10-29 10:00:00,33.66,33.97,33.61,33.93,157700.0,30.6546,30.937,30.6091,30.9005,157700.0
2013-10-29 10:30:00,33.94,34.0,33.71,33.71,150100.0,30.9096,30.9643,30.7002,30.7002,150100.0
2013-10-29 11:00:00,33.73,33.87,33.7,33.87,143200.0,30.7184,30.8459,30.6911,30.8459,143200.0
2013-10-29 11:30:00,33.87,33.93,33.8,33.91,122700.0,30.8459,30.9005,30.7821,30.8823,122700.0
2013-10-29 12:00:00,33.92,33.95,33.84,33.91,145200.0,30.8914,30.9187,30.8186,30.8823,145200.0
2013-10-29 12:30:00,33.92,33.97,33.88,33.93,93200.0,30.8914,30.937,30.855,30.9005,93200.0
2013-10-29 13:00:00,33.94,33.95,33.76,33.84,57600.0,30.9096,30.9187,30.7457,30.8186,57600.0
2013-10-29 13:30:00,33.85,33.91,33.81,33.86,72500.0,30.8277,30.8823,30.7912,30.8368,72500.0
2013-10-29 14:00:00,33.86,33.98,33.86,33.97,92500.0,30.8368,30.9461,30.8368,30.937,92500.0
2013-10-29 14:30:00,33.98,34.09,33.96,34.03,175600.0,30.9461,31.0462,30.9278,30.9916,175600.0
2013-10-29 15:00:00,34.03,34.08,34.0,34.03,140400.0,30.9916,31.0371,30.9643,30.9916,140400.0
2013-10-29 15:30:00,34.03,34.13,33.99,34.12,328200.0,30.9916,31.0827,30.9552,31.0736,328200.0
2013-10-30 09:30:00,34.22,34.22,33.54,33.63,309500.0,31.1646,31.1646,30.5453,30.6273,309500.0
2013-10-30 10:00:00,33.62,33.63,33.46,33.59,224900.0,30.6182,30.6273,30.4725,30.5909,224900.0
2013-10-30 10:30:00,33.6,33.86,33.56,33.82,176600.0,30.6,30.8368,30.5636,30.8003,176600.0
2013-10-30 11:00:00,33.84,33.94,33.75,33.76,83300.0,30.8186,30.9096,30.7366,30.7457,83300.0
2013-10-30 11:30:00,33.74,33.76,33.61,33.66,117100.0,30.7275,30.7457,30.6091,30.6546,117100.0
2013-10-30 12:00:00,33.64,33.89,33.62,33.85,131800.0,30.6364,30.8641,30.6182,30.8277,131800.0
2013-10-30 12:30:00,33.85,34.07,33.84,34.02,76200.0,30.8277,31.028,30.8186,30.9825,76200.0
2013-10-30 13:00:00,34.03,34.08,33.92,33.92,141900.0,30.9916,31.0371,30.8914,30.8914,141900.0
2013-10-30 13:30:00,33.93,33.93,33.78,33.86,63900.0,30.9005,30.9005,30.7639,30.8368,63900.0
2013-10-30 14:00:00,33.88,34.05,33.25,33.27,403900.0,30.855,31.0098,30.2812,30.2995,403900.0
2013-10-30 14:30:00,33.26,33.58,33.24,33.54,213400.0,30.2903,30.5818,30.2721,30.5453,213400.0
2013-10-30 15:00:00,33.53,33.65,33.5,33.63,163800.0,30.5362,30.6455,30.5089,30.6273,163800.0
2013-10-30 15:30:00,33.63,33.7,33.53,33.55,373900.0,30.6273,30.6911,30.5362,30.5545,373900.0
2013-10-31 09:30:00,33.44,33.52,32.67,32.78,299900.0,30.4543,30.5271,29.753,29.8532,299900.0
2013-10-31 10:00:00,32.78,33.06,32.72,32.94,324100.0,29.8532,30.1082,29.7986,29.9989,324100.0
2013-10-31 10:30:00,32.94,33.19,32.93,33.1,233500.0,29.9989,30.2266,29.9898,30.1446,233500.0
2013-10-31 11:00:00,33.11,33.24,33.08,33.21,243500.0,30.1537,30.2721,30.1264,30.2448,243500.0
2013-10-31 11:30:00,33.21,33.23,33.09,33.14,74600.0,30.2448,30.263,30.1355,30.1811,74600.0
2013-10-31 12:00:00,33.12,33.12,32.97,33.0,107100.0,30.1628,30.1628,30.0262,30.0536,107100.0
2013-10-31 12:30:00,32.99,33.12,32.95,32.98,83800.0,30.0445,30.1628,30.008,30.0353,83800.0
2013-10-31 13:00:00,32.98,33.15,32.98,33.07,118900.0,30.0353,30.1902,30.0353,30.1173,118900.0
2013-10-31 13:30:00,33.07,33.11,32.93,32.94,152700.0,30.1173,30.1537,29.9898,29.9989,152700.0
2013-10-31 14:00:00,32.93,33.16,32.92,33.11,110100.0,29.9898,30.1993,29.9807,30.1537,110100.0
2013-10-31 14:30:00,33.11,33.11,33.02,33.02,101500.0,30.1537,30.1537,30.0718,30.0718,101500.0
2013-10-31 15:00:00,33.02,33.03,32.85,32.86,191600.0,30.0718,30.0809,29.917,29.9261,191600.0
2013-10-31 15:30:00,32.85,32.95,32.83,32.87,731400.0,29.917,30.008,29.8987,29.9352,731400.0
2013-11-01 09:30:00,32.87,33.0,32.57,32.6,402900.0,29.9352,30.0536,29.662,29.6893,402900.0
2013-11-01 10:00:00,32.61,32.71,32.29,32.45,421000.0,29.6984,29.7895,29.407,29.5527,421000.0
2013-11-01 10:30:00,32.44,32.45,32.27,32.36,262500.0,29.5436,29.5527,29.3887,29.4707,262500.0
2013-11-01 11:00:00,32.36,32.39,32.18,32.37,455600.0,29.4707,29.498,29.3068,29.4798,455600.0
2013-11-01 11:30:00,32.37,32.37,32.09,32.1,233900.0,29.4798,29.4798,29.2248,29.2339,233900.0
2013-11-01 12:00:00,32.1,32.22,32.09,32.14,173500.0,29.2339,29.3432,29.2248,29.2704,173500.0
2013-11-01 12:30:00,32.15,32.31,32.14,32.27,188400.0,29.2795,29.4252,29.2704,29.3887,188400.0
2013-11-01 13:00:00,32.27,32.31,32.15,32.24,169400.0,29.3887,29.4252,29.2795,29.3614,169400.0
2013-11-01 13:30:00,32.24,32.42,32.22,32.32,256100.0,29.3614,29.5254,29.3432,29.4343,256100.0
2013-11-01 14:00:00,32.32,32.4,32.29,32.38,197500.0,29.4343,29.5071,29.407,29.4889,197500.0
2013-11-01 14:30:00,32.38,32.48,32.35,32.44,172700.0,29.4889,29.58,29.4616,29.5436,172700.0
2013-11-01 15:00:00,32.44,32.48,32.38,32.42,202800.0,29.5436,29.58,29.4889,29.5254,202800.0
2013-11-01 15:30:00,32.41,32.49,32.4,32.46,401800.0,29.5162,29.5891,29.5071,29.5618,401800.0
2013-11-04 09:30:00,32.62,33.03,32.57,32.96,193600.0,29.7075,30.0809,29.662,30.0171,193600.0
2013-11-04 10:00:00,32.97,33.07,32.9,32.95,188700.0,30.0262,30.1173,29.9625,30.008,188700.0
2013-11-04 10:30:00,32.93,32.99,32.84,32.88,176200.0,29.9898,30.0445,29.9078,29.9443,176200.0
2013-11-04 11:00:00,32.87,33.08,32.87,32.98,160500.0,29.9352,30.1264,29.9352,30.0353,160500.0
2013-11-04 11:30:00,32.99,33.21,32.98,33.07,166000.0,30.0445,30.2448,30.0353,30.1173,166000.0
2013-11-04 12:00:00,33.05,33.09,32.97,33.0,52000.0,30.0991,30.1355,30.0262,30.0536,52000.0
2013-11-04 12:30:00,32.99,32.99,32.76,32.82,118700.0,30.0445,30.0445,29.835,29.8896,118700.0
2013-11-04 13:00:00,32.81,32.87,32.7,32.87,92600.0,29.8805,29.9352,29.7804,29.9352,92600.0
2013-11-04 13:30:00,32.86,32.9,32.76,32.79,69600.0,29.9261,29.9625,29.835,29.8623,69600.0
2013-11-04 14:00:00,32.79,32.8,32.68,32.72,71800.0,29.8623,29.8714,29.7621,29.7986,71800.0
2013-11-04 14:30:00,32.73,32.77,32.66,32.74,133700.0,29.8077,29.8441,29.7439,29.8168,133700.0
2013-11-04 15:00:00,32.74,32.77,32.57,32.59,143100.0,29.8168,29.8441,29.662,29.6802,143100.0
2013-11-04 15:30:00,32.59,32.71,32.58,32.69,327300.0,29.6802,29.7895,29.6711,29.7712,327300.0
2013-11-05 09:30:00,32.52,32.86,32.4,32.58,331400.0,29.6164,29.9261,29.5071,29.6711,331400.0
2013-11-05 10:00:00,32.57,32.58,32.26,32.37,228300.0,29.662,29.6711,29.3796,29.4798,228300.0
2013-11-05 10:30:00,32.39,32.39,32.08,32.09,215000.0,29.498,29.498,29.2157,29.2248,215000.0
2013-11-05 11:00:00,32.09,32.19,31.99,31.99,239500.0,29.2248,29.3159,29.1337,29.1337,239500.0
2013-11-05 11:30:00,31.99,32.04,31.91,31.95,257000.0,29.1337,29.1793,29.0609,29.0973,257000.0
2013-11-05 12:00:00,31.95,32.28,31.95,32.21,227900.0,29.0973,29.3979,29.0973,29.3341,227900.0
2013-11-05 12:30:00,32.21,32.25,32.09,32.17,198800.0,29.3341,29.3705,29.2248,29.2977,198800.0
2013-11-05 13:00:00,32.16,32.28,32.13,32.22,135600.0,29.2886,29.3979,29.2612,29.3432,135600.0
2013-11-05 13:30:00,32.22,32.29,32.11,32.12,104700.0,29.3432,29.407,29.243,29.2521,104700.0
2013-11-05 14:00:00,32.11,32.34,32.11,32.28,146000.0,29.243,29.4525,29.243,29.3979,146000.0
2013-11-05 14:30:00,32.29,32.39,32.19,32.19,134200.0,29.407,29.498,29.3159,29.3159,134200.0
2013-11-05 15:00:00,32.19,32.26,32.13,32.21,245200.0,29.3159,29.3796,29.2612,29.3341,245200.0
2013-11-05 15:30:00,32.21,32.31,32.2,32.23,401000.0,29.3341,29.4252,29.325,29.3523,401000.0
2013-11-06 09:30:00,32.61,32.94,32.44,32.75,648100.0,29.6984,29.9989,29.5436,29.8259,648100.0
2013-11-06 10:00:00,32.73,33.05,32.64,32.86,365400.0,29.8077,30.0991,29.7257,29.9261,365400.0
2013-11-06 10:30:00,32.84,32.96,32.52,32.52,330300.0,29.9078,30.0171,29.6164,29.6164,330300.0
2013-11-06 11:00:00,32.52,32.53,32.06,32.27,432800.0,29.6164,29.6255,29.1975,29.3887,432800.0
2013-11-06 11:30:00,32.29,32.35,32.17,32.27,364400.0,29.407,29.4616,29.2977,29.3887,364400.0
2013-11-06 12:00:00,32.27,32.58,32.25,32.57,115900.0,29.3887,29.6711,29.3705,29.662,115900.0
2013-11-06 12:30:00,32.58,32.72,32.5,32.51,89800.0,29.6711,29.7986,29.5982,29.6073,89800.0
2013-11-06 13:00:00,32.49,32.58,32.45,32.51,88800.0,29.5891,29.6711,29.5527,29.6073,88800.0
2013-11-06 13:30:00,32.53,32.58,32.45,32.55,101200.0,29.6255,29.6711,29.5527,29.6437,101200.0
2013-11-06 14:00:00,32.55,32.6,32.45,32.48,130100.0,29.6437,29.6893,29.5527,29.58,130100.0
2013-11-06 14:30:00,32.49,32.54,32.37,32.5,247400.0,29.5891,29.6346,29.4798,29.5982,247400.0
2013-11-06 15:00:00,32.48,32.49,32.43,32.47,126500.0,29.58,29.5891,29.5345,29.5709,126500.0
2013-11-06 15:30:00,32.48,32.54,32.43,32.51,412300.0,29.58,29.6346,29.5345,29.6073,412300.0
2013-11-07 09:30:00,33.57,34.36,33.22,34.21,1010700.0,30.5727,31.2921,30.2539,31.1555,1010700.0
2013-11-07 10:00:00,34.21,34.38,33.85,33.91,557900.0,31.1555,31.3103,30.8277,30.8823,557900.0
2013-11-07 10:30:00,33.9,33.98,33.65,33.67,295200.0,30.8732,30.9461,30.6455,30.6637,295200.0
2013-11-07 11:00:00,33.68,33.82,33.55,33.75,665000.0,30.6728,30.8003,30.5545,30.7366,665000.0
2013-11-07 11:30:00,33.76,33.9,33.65,33.69,263600.0,30.7457,30.8732,30.6455,30.682,263600.0
2013-11-07 12:00:00,33.7,33.82,33.58,33.74,186300.0,30.6911,30.8003,30.5818,30.7275,186300.0
2013-11-07 12:30:00,33.75,33.75,33.35,33.42,198800.0,30.7366,30.7366,30.3723,30.4361,198800.0
2013-11-07 13:00:00,33.41,33.44,33.25,33.28,156200.0,30.427,30.4543,30.2812,30.3086,156200.0
2013-11-07 13:30:00,33.28,33.37,33.19,33.24,168400.0,30.3086,30.3905,30.2266,30.2721,168400.0
2013-11-07 14:00:00,33.25,33.25,33.05,33.12,186100.0,30.2812,30.2812,30.0991,30.1628,186100.0
2013-11-07 14:30:00,33.11,33.32,32.9,32.92,567300.0,30.1537,30.345,29.9625,29.9807,567300.0
2013-11-07 15:00:00,32.92,32.96,32.72,32.78,583600.0,29.9807,30.0171,29.7986,29.8532,583600.0
2013-11-07 15:30:00,32.78,32.8,32.64,32.67,996000.0,29.8532,29.8714,29.7257,29.753,996000.0
2013-11-08 09:30:00,32.04,32.34,31.62,31.72,3596200.0,29.1793,29.4525,28.7968,28.8879,3596200.0
2013-11-08 10:00:00,31.72,32.08,31.7,31.98,1047300.0,28.8879,29.2157,28.8696,29.1246,1047300.0
2013-11-08 10:30:00,31.96,32.17,31.7,31.81,706400.0,29.1064,29.2977,28.8696,28.9698,706400.0
2013-11-08 11:00:00,31.82,32.12,31.82,32.07,411000.0,28.9789,29.2521,28.9789,29.2066,411000.0
2013-11-08 11:30:00,32.07,32.08,31.91,32.01,327200.0,29.2066,29.2157,29.0609,29.152,327200.0
2013-11-08 12:00:00,32.0,32.08,31.98,32.03,247100.0,29.1429,29.2157,29.1246,29.1702,247100.0
2013-11-08 12:30:00,32.03,32.03,31.92,31.99,313800.0,29.1702,29.1702,29.07,29.1337,313800.0
2013-11-08 13:00:00,32.0,32.06,31.97,32.04,440000.0,29.1429,29.1975,29.1155,29.1793,440000.0
2013-11-08 13:30:00,32.05,32.07,31.96,32.05,341800.0,29.1884,29.2066,29.1064,29.1884,341800.0
2013-11-08 14:00:00,32.05,32.13,32.04,32.05,395400.0,29.1884,29.2612,29.1793,29.1884,395400.0
2013-11-08 14:30:00,32.06,32.15,31.92,31.96,379700.0,29.1975,29.2795,29.07,29.1064,379700.0
2013-11-08 15:00:00,31.96,31.99,31.86,31.86,509300.0,29.1064,29.1337,29.0154,29.0154,509300.0
2013-11-08 15:30:00,31.86,31.99,31.81,31.95,1046400.0,29.0154,29.1337,28.9698,29.0973,1046400.0
2013-11-11 09:30:00,31.98,32.04,31.7,31.98,607100.0,29.1246,29.1793,28.8696,29.1246,607100.0
2013-11-11 10:00:00,31.99,32.14,31.9,32.01,377900.0,29.1337,29.2704,29.0518,29.152,377900.0
2013-11-11 10:30:00,32.0,32.11,31.93,32.04,208400.0,29.1429,29.243,29.0791,29.1793,208400.0
2013-11-11 11:00:00,32.05,32.05,31.89,31.96,236100.0,29.1884,29.1884,29.0427,29.1064,236100.0
2013-11-11 11:30:00,31.96,32.0,31.9,31.94,152100.0,29.1064,29.1429,29.0518,29.0882,152100.0
2013-11-11 12:00:00,31.94,31.95,31.73,31.78,274800.0,29.0882,29.0973,28.897,28.9425,274800.0
2013-11-11 12:30:00,31.77,31.81,31.75,31.78,154100.0,28.9334,28.9698,28.9152,28.9425,154100.0
2013-11-11 13:00:00,31.78,31.85,31.78,31.81,184300.0,28.9425,29.0062,28.9425,28.9698,184300.0
2013-11-11 13:30:00,31.81,31.86,31.8,31.85,115300.0,28.9698,29.0154,28.9607,29.0062,115300.0
2013-11-11 14:00:00,31.84,31.94,31.79,31.92,170000.0,28.9971,29.0882,28.9516,29.07,170000.0
2013-11-11 14:30:00,31.93,32.08,31.88,32.04,206900.0,29.0791,29.2157,29.0336,29.1793,206900.0
2013-11-11 15:00:00,32.04,32.05,31.95,32.0,201900.0,29.1793,29.1884,29.0973,29.1429,201900.0
2013-11-11 15:30:00,32.0,32.05,31.95,31.97,588000.0,29.1429,29.1884,29.0973,29.1155,588000.0
2013-11-12 09:30:00,32.0,32.28,32.0,32.05,380800.0,29.1429,29.3979,29.1429,29.1884,380800.0
2013-11-12 10:00:00,32.06,32.42,31.85,32.14,759700.0,29.1975,29.5254,29.0062,29.2704,759700.0
2013-11-12 10:30:00,32.14,32.26,31.9,31.91,272900.0,29.2704,29.3796,29.0518,29.0609,272900.0
2013-11-12 11:00:00,31.92,32.04,31.82,31.9,224900.0,29.07,29.1793,28.9789,29.0518,224900.0
2013-11-12 11:30:00,31.89,31.92,31.68,31.85,161500.0,29.0427,29.07,28.8514,29.0062,161500.0
2013-11-12 12:00:00,31.85,31.87,31.64,31.64,192900.0,29.0062,29.0245,28.815,28.815,192900.0
2013-11-12 12:30:00,31.64,31.81,31.6,31.8,157200.0,28.815,28.9698,28.7786,28.9607,157200.0
2013-11-12 13:00:00,31.79,32.09,31.78,31.94,258300.0,28.9516,29.2248,28.9425,29.0882,258300.0
2013-11-12 13:30:00,31.92,32.22,31.86,32.14,374800.0,29.07,29.3432,29.0154,29.2704,374800.0
2013-11-12 14:00:00,32.14,32.18,31.89,31.9,376300.0,29.2704,29.3068,29.0427,29.0518,376300.0
2013-11-12 14:30:00,31.91,32.03,31.83,32.03,240600.0,29.0609,29.1702,28.988,29.1702,240600.0
2013-11-12 15:00:00,32.03,32.35,32.03,32.17,488400.0,29.1702,29.4616,29.1702,29.2977,488400.0
2013-11-12 15:30:00,32.16,32.2,32.06,32.17,515100.0,29.2886,29.325,29.1975,29.2977,515100.0
2013-11-13 09:30:00,32.16,32.61,31.96,32.13,516800.0,29.2886,29.6984,29.1064,29.2612,516800.0
2013-11-13 10:00:00,32.13,32.32,32.0,32.31,320700.0,29.2612,29.4343,29.1429,29.4252,320700.0
2013-11-13 10:30:00,32.32,32.47,32.23,32.4,220000.0,29.4343,29.5709,29.3523,29.5071,220000.0
2013-11-13 11:00:00,32.4,32.41,32.31,32.33,98600.0,29.5071,29.5162,29.4252,29.4434,98600.0
2013-11-13 11:30:00,32.32,32.34,32.23,32.33,111800.0,29.4343,29.4525,29.3523,29.4434,111800.0
2013-11-13 12:00:00,32.33,32.52,32.3,32.51,134600.0,29.4434,29.6164,29.4161,29.6073,134600.0
2013-11-13 12:30:00,32.51,32.85,32.49,32.8,242600.0,29.6073,29.917,29.5891,29.8714,242600.0
2013-11-13 13:00:00,32.8,32.82,32.58,32.65,191400.0,29.8714,29.8896,29.6711,29.7348,191400.0
2013-11-13 13:30:00,32.65,32.84,32.65,32.71,193400.0,29.7348,29.9078,29.7348,29.7895,193400.0
2013-11-13 14:00:00,32.71,32.72,32.54,32.63,122300.0,29.7895,29.7986,29.6346,29.7166,122300.0
2013-11-13 14:30:00,32.62,32.64,32.47,32.49,165500.0,29.7075,29.7257,29.5709,29.5891,165500.0
2013-11-13 15:00:00,32.48,32.56,32.42,32.53,171700.0,29.58,29.6529,29.5254,29.6255,171700.0
2013-11-13 15:30:00,32.53,32.68,32.5,32.67,336700.0,29.6255,29.7621,29.5982,29.753,336700.0
2013-11-14 09:30:00,32.7,33.09,32.55,32.61,264000.0,29.7804,30.1355,29.6437,29.6984,264000.0
2013-11-14 10:00:00,32.6,33.09,32.46,32.91,296200.0,29.6893,30.1355,29.5618,29.9716,296200.0
2013-11-14 10:30:00,32.91,33.37,32.91,33.3,344700.0,29.9716,30.3905,29.9716,30.3268,344700.0
2013-11-14 11:00:00,33.28,33.57,33.13,33.42,268300.0,30.3086,30.5727,30.172,30.4361,268300.0
2013-11-14 11:30:00,33.42,33.63,33.4,33.53,323700.0,30.4361,30.6273,30.4178,30.5362,323700.0
2013-11-14 12:00:00,33.52,33.72,33.5,33.68,178800.0,30.5271,30.7093,30.5089,30.6728,178800.0
2013-11-14 12:30:00,33.68,33.93,33.63,33.66,218200.0,30.6728,30.9005,30.6273,30.6546,218200.0
2013-11-14 13:00:00,33.65,33.76,33.51,33.75,138200.0,30.6455,30.7457,30.518,30.7366,138200.0
2013-11-14 13:30:00,33.75,33.75,33.55,33.61,178500.0,30.7366,30.7366,30.5545,30.6091,178500.0
2013-11-14 14:00:00,33.61,33.69,33.56,33.64,90600.0,30.6091,30.682,30.5636,30.6364,90600.0
2013-11-14 14:30:00,33.64,33.69,33.48,33.48,226200.0,30.6364,30.682,30.4907,30.4907,226200.0
2013-11-14 15:00:00,33.48,33.63,33.45,33.57,222100.0,30.4907,30.6273,30.4634,30.5727,222100.0
2013-11-14 15:30:00,33.57,33.65,33.47,33.52,494500.0,30.5727,30.6455,30.4816,30.5271,494500.0
2013-11-15 09:30:00,33.52,33.9,33.51,33.7,319000.0,30.5271,30.8732,30.518,30.6911,319000.0
2013-11-15 10:00:00,33.65,33.72,33.54,33.62,215700.0,30.6455,30.7093,30.5453,30.6182,215700.0
2013-11-15 10:30:00,33.61,33.73,33.54,33.67,94900.0,30.6091,30.7184,30.5453,30.6637,94900.0
2013-11-15 11:00:00,33.67,33.83,33.64,33.64,91500.0,30.6637,30.8095,30.6364,30.6364,91500.0
2013-11-15 11:30:00,33.64,33.65,33.34,33.37,143000.0,30.6364,30.6455,30.3632,30.3905,143000.0
2013-11-15 12:00:00,33.38,33.49,33.34,33.34,91600.0,30.3996,30.4998,30.3632,30.3632,91600.0
2013-11-15 12:30:00,33.34,33.55,33.34,33.49,101800.0,30.3632,30.5545,30.3632,30.4998,101800.0
2013-11-15 13:00:00,33.49,33.52,33.44,33.48,58100.0,30.4998,30.5271,30.4543,30.4907,58100.0
2013-11-15 13:30:00,33.48,33.57,33.46,33.51,68200.0,30.4907,30.5727,30.4725,30.518,68200.0
2013-11-15 14:00:00,33.51,33.59,33.45,33.45,70600.0,30.518,30.5909,30.4634,30.4634,70600.0
2013-11-15 14:30:00,33.45,33.53,33.45,33.49,62500.0,30.4634,30.5362,30.4634,30.4998,62500.0
2013-11-15 15:00:00,33.49,33.57,33.48,33.52,99800.0,30.4998,30.5727,30.4907,30.5271,99800.0
2013-11-15 15:30:00,33.53,33.55,33.4,33.45,429600.0,30.5362,30.5545,30.4178,30.4634,429600.0
2013-11-18 09:30:00,33.47,33.71,33.37,33.45,215700.0,30.4816,30.7002,30.3905,30.4634,215700.0
2013-11-18 10:00:00,33.43,33.75,33.37,33.73,364000.0,30.4452,30.7366,30.3905,30.7184,364000.0
2013-11-18 10:30:00,33.73,33.78,33.58,33.72,126100.0,30.7184,30.7639,30.5818,30.7093,126100.0
2013-11-18 11:00:00,33.7,33.92,33.65,33.88,273300.0,30.6911,30.8914,30.6455,30.855,273300.0
2013-11-18 11:30:00,33.89,33.9,33.71,33.79,121300.0,30.8641,30.8732,30.7002,30.773,121300.0
2013-11-18 12:00:00,33.79,33.8,33.67,33.68,124800.0,30.773,30.7821,30.6637,30.6728,124800.0
2013-11-18 12:30:00,33.67,33.7,33.61,33.67,103200.0,30.6637,30.6911,30.6091,30.6637,103200.0
2013-11-18 13:00:00,33.67,33.71,33.62,33.68,86100.0,30.6637,30.7002,30.6182,30.6728,86100.0
2013-11-18 13:30:00,33.69,33.7,33.43,33.51,217300.0,30.682,30.6911,30.4452,30.518,217300.0
2013-11-18 14:00:00,33.51,33.52,33.43,33.43,106500.0,30.518,30.5271,30.4452,30.4452,106500.0
2013-11-18 14:30:00,33.43,33.43,33.29,33.3,148900.0,30.4452,30.4452,30.3177,30.3268,148900.0
2013-11-18 15:00:00,33.3,33.3,33.02,33.11,368000.0,30.3268,30.3268,30.0718,30.1537,368000.0
2013-11-18 15:30:00,33.11,33.24,33.02,33.22,566000.0,30.1537,30.2721,30.0718,30.2539,566000.0
2013-11-19 09:30:00,33.11,33.23,32.88,33.05,205400.0,30.1537,30.263,29.9443,30.0991,205400.0
2013-11-19 10:00:00,33.07,33.26,33.05,33.2,173000.0,30.1173,30.2903,30.0991,30.2357,173000.0
2013-11-19 10:30:00,33.19,33.37,33.17,33.35,110300.0,30.2266,30.3905,30.2084,30.3723,110300.0
2013-11-19 11:00:00,33.35,33.43,33.3,33.33,196600.0,30.3723,30.4452,30.3268,30.3541,196600.0
2013-11-19 11:30:00,33.34,33.39,33.29,33.38,127200.0,30.3632,30.4087,30.3177,30.3996,127200.0
2013-11-19 12:00:00,33.38,33.49,33.32,33.45,100800.0,30.3996,30.4998,30.345,30.4634,100800.0
2013-11-19 12:30:00,33.45,33.47,33.4,33.45,120200.0,30.4634,30.4816,30.4178,30.4634,120200.0
2013-11-19 13:00:00,33.45,33.47,33.22,33.23,112900.0,30.4634,30.4816,30.2539,30.263,112900.0
2013-11-19 13:30:00,33.21,33.28,33.12,33.16,269400.0,30.2448,30.3086,30.1628,30.1993,269400.0
2013-11-19 14:00:00,33.15,33.25,33.1,33.11,180600.0,30.1902,30.2812,30.1446,30.1537,180600.0
2013-11-19 14:30:00,33.11,33.4,33.1,33.39,143400.0,30.1537,30.4178,30.1446,30.4087,143400.0
2013-11-19 15:00:00,33.38,33.5,33.37,33.42,138700.0,30.3996,30.5089,30.3905,30.4361,138700.0
2013-11-19 15:30:00,33.42,33.48,33.34,33.46,438100.0,30.4361,30.4907,30.3632,30.4725,438100.0
2013-11-20 09:30:00,33.25,34.19,33.25,33.87,539000.0,30.2812,31.1373,30.2812,30.8459,539000.0
2013-11-20 10:00:00,33.86,34.15,33.5,34.09,539300.0,30.8368,31.1009,30.5089,31.0462,539300.0
2013-11-20 10:30:00,34.11,34.17,33.89,34.0,364700.0,31.0645,31.1191,30.8641,30.9643,364700.0
2013-11-20 11:00:00,33.98,34.0,33.81,33.83,346200.0,30.9461,30.9643,30.7912,30.8095,346200.0
2013-11-20 11:30:00,33.83,33.92,33.8,33.82,166100.0,30.8095,30.8914,30.7821,30.8003,166100.0
2013-11-20 12:00:00,33.82,33.94,33.82,33.88,100000.0,30.8003,30.9096,30.8003,30.855,100000.0
2013-11-20 12:30:00,33.88,33.89,33.6,33.6,190900.0,30.855,30.8641,30.6,30.6,190900.0
2013-11-20 13:00:00,33.6,33.66,33.57,33.65,137600.0,30.6,30.6546,30.5727,30.6455,137600.0
2013-11-20 13:30:00,33.65,33.8,33.64,33.73,172500.0,30.6455,30.7821,30.6364,30.7184,172500.0
2013-11-20 14:00:00,33.73,33.79,33.36,33.65,490700.0,30.7184,30.773,30.3814,30.6455,490700.0
2013-11-20 14:30:00,33.64,33.65,33.31,33.37,157400.0,30.6364,30.6455,30.3359,30.3905,157400.0
2013-11-20 15:00:00,33.38,33.4,33.11,33.13,452400.0,30.3996,30.4178,30.1537,30.172,452400.0
2013-11-20 15:30:00,33.13,33.28,33.03,33.23,562500.0,30.172,30.3086,30.0809,30.263,562500.0
2013-11-21 09:30:00,33.29,33.3,32.66,32.77,255700.0,30.3177,30.3268,29.7439,29.8441,255700.0
2013-11-21 10:00:00,32.77,33.28,32.73,33.17,307300.0,29.8441,30.3086,29.8077,30.2084,307300.0
2013-11-21 10:30:00,33.17,33.68,33.17,33.67,256000.0,30.2084,30.6728,30.2084,30.6637,256000.0
2013-11-21 11:00:00,33.65,33.72,33.5,33.56,224900.0,30.6455,30.7093,30.5089,30.5636,224900.0
2013-11-21 11:30:00,33.57,33.61,33.47,33.54,212000.0,30.5727,30.6091,30.4816,30.5453,212000.0
2013-11-21 12:00:00,33.54,33.55,33.41,33.45,74600.0,30.5453,30.5545,30.427,30.4634,74600.0
2013-11-21 12:30:00,33.44,33.51,33.34,33.38,88400.0,30.4543,30.518,30.3632,30.3996,88400.0
2013-11-21 13:00:00,33.38,33.5,33.36,33.45,121200.0,30.3996,30.5089,30.3814,30.4634,121200.0
2013-11-21 13:30:00,33.45,33.76,33.45,33.75,317900.0,30.4634,30.7457,30.4634,30.7366,317900.0
2013-11-21 14:00:00,33.76,33.98,33.69,33.84,189400.0,30.7457,30.9461,30.682,30.8186,189400.0
2013-11-21 14:30:00,33.85,33.97,33.83,33.88,140200.0,30.8277,30.937,30.8095,30.855,140200.0
2013-11-21 15:00:00,33.88,33.97,33.85,33.96,174200.0,30.855,30.937,30.8277,30.9278,174200.0
2013-11-21 15:30:00,33.95,33.98,33.86,33.9,402900.0,30.9187,30.9461,30.8368,30.8732,402900.0
2013-11-22 09:30:00,33.9,34.0,33.75,33.75,298900.0,30.8732,30.9643,30.7366,30.7366,298900.0
2013-11-22 10:00:00,33.76,33.84,33.58,33.7,256500.0,30.7457,30.8186,30.5818,30.6911,256500.0
2013-11-22 10:30:00,33.71,33.82,33.68,33.79,169800.0,30.7002,30.8003,30.6728,30.773,169800.0
2013-11-22 11:00:00,33.78,33.84,33.74,33.77,141500.0,30.7639,30.8186,30.7275,30.7548,141500.0
2013-11-22 11:30:00,33.77,33.97,33.74,33.94,294200.0,30.7548,30.937,30.7275,30.9096,294200.0
2013-11-22 12:00:00,33.94,33.98,33.85,33.93,114700.0,30.9096,30.9461,30.8277,30.9005,114700.0
2013-11-22 12:30:00,33.92,33.97,33.85,33.87,76100.0,30.8914,30.937,30.8277,30.8459,76100.0
2013-11-22 13:00:00,33.87,33.98,33.86,33.87,225100.0,30.8459,30.9461,30.8368,30.8459,225100.0
2013-11-22 13:30:00,33.86,33.86,33.74,33.75,244000.0,30.8368,30.8368,30.7275,30.7366,244000.0
2013-11-22 14:00:00,33.75,33.85,33.69,33.82,175100.0,30.7366,30.8277,30.682,30.8003,175100.0
2013-11-22 14:30:00,33.82,33.83,33.65,33.75,258600.0,30.8003,30.8095,30.6455,30.7366,258600.0
2013-11-22 15:00:00,33.74,33.78,33.69,33.74,161500.0,30.7275,30.7639,30.682,30.7275,161500.0
2013-11-22 15:30:00,33.74,33.89,33.73,33.74,688300.0,30.7275,30.8641,30.7184,30.7275,688300.0
2013-11-25 09:30:00,33.8,33.82,33.44,33.56,233700.0,30.7821,30.8003,30.4543,30.5636,233700.0
2013-11-25 10:00:00,33.53,33.56,33.2,33.35,249000.0,30.5362,30.5636,30.2357,30.3723,249000.0
2013-11-25 10:30:00,33.35,33.56,33.3,33.42,124600.0,30.3723,30.5636,30.3268,30.4361,124600.0
2013-11-25 11:00:00,33.43,33.5,33.38,33.49,121900.0,30.4452,30.5089,30.3996,30.4998,121900.0
2013-11-25 11:30:00,33.47,33.47,33.37,33.4,129200.0,30.4816,30.4816,30.3905,30.4178,129200.0
2013-11-25 12:00:00,33.4,33.56,33.4,33.53,125800.0,30.4178,30.5636,30.4178,30.5362,125800.0
2013-11-25 12:30:00,33.56,33.7,33.52,33.7,111400.0,30.5636,30.6911,30.5271,30.6911,111400.0
2013-11-25 13:00:00,33.7,33.78,33.66,33.68,118300.0,30.6911,30.7639,30.6546,30.6728,118300.0
2013-11-25 13:30:00,33.69,33.8,33.68,33.7,76100.0,30.682,30.7821,30.6728,30.6911,76100.0
2013-11-25 14:00:00,33.7,33.77,33.7,33.74,75300.0,30.6911,30.7548,30.6911,30.7275,75300.0
2013-11-25 14:30:00,33.73,33.85,33.7,33.83,160100.0,30.7184,30.8277,30.6911,30.8095,160100.0
2013-11-25 15:00:00,33.83,33.84,33.63,33.69,205600.0,30.8095,30.8186,30.6273,30.682,205600.0
2013-11-25 15:30:00,33.7,33.72,33.63,33.72,374300.0,30.6911,30.7093,30.6273,30.7093,374300.0
2013-11-26 09:30:00,34.01,34.83,33.9,34.63,612900.0,30.9734,31.7202,30.8732,31.538,612900.0
2013-11-26 10:00:00,34.63,34.71,34.41,34.56,384800.0,31.538,31.6109,31.3377,31.4743,384800.0
2013-11-26 10:30:00,34.57,34.79,34.53,34.77,401900.0,31.4834,31.6837,31.447,31.6655,401900.0
2013-11-26 11:00:00,34.76,34.77,34.68,34.69,150300.0,31.6564,31.6655,31.5836,31.5927,150300.0
2013-11-26 11:30:00,34.69,34.78,34.68,34.75,193800.0,31.5927,31.6746,31.5836,31.6473,193800.0
2013-11-26 12:00:00,34.76,34.78,34.64,34.7,161100.0,31.6564,31.6746,31.5471,31.6018,161100.0
2013-11-26 12:30:00,34.71,34.92,34.7,34.81,286500.0,31.6109,31.8021,31.6018,31.702,286500.0
2013-11-26 13:00:00,34.82,34.91,34.77,34.82,157300.0,31.7111,31.793,31.6655,31.7111,157300.0
2013-11-26 13:30:00,34.82,34.96,34.82,34.95,148400.0,31.7111,31.8386,31.7111,31.8295,148400.0
2013-11-26 14:00:00,34.95,35.06,34.94,35.05,460300.0,31.8295,31.9296,31.8203,31.9205,460300.0
2013-11-26 14:30:00,35.05,35.09,34.85,34.88,136900.0,31.9205,31.957,31.7384,31.7657,136900.0
2013-11-26 15:00:00,34.87,34.91,34.83,34.88,146600.0,31.7566,31.793,31.7202,31.7657,146600.0
2013-11-26 15:30:00,34.87,34.96,34.83,34.89,1121200.0,31.7566,31.8386,31.7202,31.7748,1121200.0
2013-11-27 09:30:00,35.0,35.25,34.87,34.9,624500.0,31.875,32.1027,31.7566,31.7839,624500.0
2013-11-27 10:00:00,34.89,34.91,34.47,34.82,472700.0,31.7748,31.793,31.3923,31.7111,472700.0
2013-11-27 10:30:00,34.83,34.95,34.79,34.83,208500.0,31.7202,31.8295,31.6837,31.7202,208500.0
2013-11-27 11:00:00,34.83,34.83,34.69,34.73,176400.0,31.7202,31.7202,31.5927,31.6291,176400.0
2013-11-27 11:30:00,34.73,34.73,34.45,34.49,189000.0,31.6291,31.6291,31.3741,31.4105,189000.0
2013-11-27 12:00:00,34.5,34.6,34.46,34.59,119900.0,31.4196,31.5107,31.3832,31.5016,119900.0
2013-11-27 12:30:00,34.59,34.71,34.57,34.67,107500.0,31.5016,31.6109,31.4834,31.5745,107500.0
2013-11-27 13:00:00,34.67,34.71,34.58,34.62,106000.0,31.5745,31.6109,31.4925,31.5289,106000.0
2013-11-27 13:30:00,34.61,34.77,34.55,34.74,166300.0,31.5198,31.6655,31.4652,31.6382,166300.0
2013-11-27 14:00:00,34.73,34.73,34.57,34.57,84200.0,31.6291,31.6291,31.4834,31.4834,84200.0
2013-11-27 14:30:00,34.57,34.73,34.57,34.71,166300.0,31.4834,31.6291,31.4834,31.6109,166300.0
2013-11-27 15:00:00,34.7,34.72,34.61,34.62,166000.0,31.6018,31.62,31.5198,31.5289,166000.0
2013-11-27 15:30:00,34.63,34.64,34.52,34.57,429900.0,31.538,31.5471,31.4378,31.4834,429900.0
2013-11-29 09:30:00,34.45,34.7,34.02,34.48,381900.0,31.3741,31.6018,30.9825,31.4014,381900.0
2013-11-29 10:00:00,34.48,34.65,34.41,34.6,165000.0,31.4014,31.5562,31.3377,31.5107,165000.0
2013-11-29 10:30:00,34.6,34.6,34.18,34.27,125600.0,31.5107,31.5107,31.1282,31.2102,125600.0
2013-11-29 11:00:00,34.27,34.29,34.2,34.26,117000.0,31.2102,31.2284,31.1464,31.2011,117000.0
2013-11-29 11:30:00,34.26,34.51,34.26,34.49,88100.0,31.2011,31.4287,31.2011,31.4105,88100.0
2013-11-29 12:00:00,34.49,34.62,34.45,34.51,81000.0,31.4105,31.5289,31.3741,31.4287,81000.0
2013-11-29 12:30:00,34.51,34.55,34.06,34.1,490300.0,31.4287,31.4652,31.0189,31.0553,490300.0
2013-12-02 09:30:00,34.14,34.28,33.81,34.28,280900.0,31.0918,31.2193,30.7912,31.2193,280900.0
2013-12-02 10:00:00,34.24,34.26,33.84,33.89,265000.0,31.1828,31.2011,30.8186,30.8641,265000.0
2013-12-02 10:30:00,33.88,33.96,33.81,33.94,219900.0,30.855,30.9278,30.7912,30.9096,219900.0
2013-12-02 11:00:00,33.95,33.95,33.85,33.9,145500.0,30.9187,30.9187,30.8277,30.8732,145500.0
2013-12-02 11:30:00,33.89,34.07,33.88,34.01,155100.0,30.8641,31.028,30.855,30.9734,155100.0
2013-12-02 12:00:00,33.99,34.04,33.99,34.02,115900.0,30.9552,31.0007,30.9552,30.9825,115900.0
2013-12-02 12:30:00,34.02,34.02,33.97,33.97,84500.0,30.9825,30.9825,30.937,30.937,84500.0
2013-12-02 13:00:00,33.96,33.96,33.76,33.8,86700.0,30.9278,30.9278,30.7457,30.7821,86700.0
2013-12-02 13:30:00,33.8,33.8,33.64,33.64,112000.0,30.7821,30.7821,30.6364,30.6364,112000.0
2013-12-02 14:00:00,33.65,33.68,33.47,33.5,195400.0,30.6455,30.6728,30.4816,30.5089,195400.0
2013-12-02 14:30:00,33.49,33.66,33.46,33.64,238900.0,30.4998,30.6546,30.4725,30.6364,238900.0
2013-12-02 15:00:00,33.64,33.68,33.57,33.59,269800.0,30.6364,30.6728,30.5727,30.5909,269800.0
2013-12-02 15:30:00,33.59,33.6,33.44,33.53,754900.0,30.5909,30.6,30.4543,30.5362,754900.0
2013-12-03 09:30:00,33.39,33.64,33.18,33.62,199900.0,30.4087,30.6364,30.2175,30.6182,199900.0
2013-12-03 10:00:00,33.62,33.8,33.44,33.48,219600.0,30.6182,30.7821,30.4543,30.4907,219600.0
2013-12-03 10:30:00,33.46,33.54,33.42,33.45,463900.0,30.4725,30.5453,30.4361,30.4634,463900.0
2013-12-03 11:00:00,33.45,33.55,33.37,33.39,131900.0,30.4634,30.5545,30.3905,30.4087,131900.0
2013-12-03 11:30:00,33.39,33.48,33.36,33.48,126500.0,30.4087,30.4907,30.3814,30.4907,126500.0
2013-12-03 12:00:00,33.46,33.57,33.45,33.46,103500.0,30.4725,30.5727,30.4634,30.4725,103500.0
2013-12-03 12:30:00,33.46,33.46,33.34,33.4,128700.0,30.4725,30.4725,30.3632,30.4178,128700.0
2013-12-03 13:00:00,33.4,33.4,33.29,33.33,81300.0,30.4178,30.4178,30.3177,30.3541,81300.0
2013-12-03 13:30:00,33.33,33.33,33.11,33.11,109600.0,30.3541,30.3541,30.1537,30.1537,109600.0
2013-12-03 14:00:00,33.11,33.15,32.95,33.14,362700.0,30.1537,30.1902,30.008,30.1811,362700.0
2013-12-03 14:30:00,33.14,33.3,33.13,33.27,193700.0,30.1811,30.3268,30.172,30.2995,193700.0
2013-12-03 15:00:00,33.27,33.27,33.06,33.1,185400.0,30.2995,30.2995,30.1082,30.1446,185400.0
2013-12-03 15:30:00,33.1,33.22,33.06,33.18,517800.0,30.1446,30.2539,30.1082,30.2175,517800.0
2013-12-04 09:30:00,32.96,32.96,32.75,32.8,205400.0,30.0171,30.0171,29.8259,29.8714,205400.0
2013-12-04 10:00:00,32.8,33.63,32.76,33.45,688600.0,29.8714,30.6273,29.835,30.4634,688600.0
2013-12-04 10:30:00,33.44,33.56,33.22,33.5,489700.0,30.4543,30.5636,30.2539,30.5089,489700.0
2013-12-04 11:00:00,33.5,33.62,33.46,33.57,273700.0,30.5089,30.6182,30.4725,30.5727,273700.0
2013-12-04 11:30:00,33.56,33.6,33.34,33.36,109200.0,30.5636,30.6,30.3632,30.3814,109200.0
2013-12-04 12:00:00,33.37,33.39,33.13,33.14,141300.0,30.3905,30.4087,30.172,30.1811,141300.0
2013-12-04 12:30:00,33.14,33.21,33.03,33.05,192100.0,30.1811,30.2448,30.0809,30.0991,192100.0
2013-12-04 13:00:00,33.05,33.17,32.81,32.81,206900.0,30.0991,30.2084,29.8805,29.8805,206900.0
2013-12-04 13:30:00,32.81,32.94,32.69,32.9,549600.0,29.8805,29.9989,29.7712,29.9625,549600.0
2013-12-04 14:00:00,32.88,32.97,32.8,32.82,195800.0,29.9443,30.0262,29.8714,29.8896,195800.0
2013-12-04 14:30:00,32.82,32.99,32.8,32.97,126600.0,29.8896,30.0445,29.8714,30.0262,126600.0
2013-12-04 15:00:00,32.97,33.1,32.85,33.08,244000.0,30.0262,30.1446,29.917,30.1264,244000.0
2013-12-04 15:30:00,33.08,33.15,32.96,32.97,399300.0,30.1264,30.1902,30.0171,30.0262,399300.0
2013-12-05 09:30:00,32.94,33.04,32.76,32.87,218600.0,29.9989,30.09,29.835,29.9352,218600.0
2013-12-05 10:00:00,32.86,32.95,32.64,32.74,272500.0,29.9261,30.008,29.7257,29.8168,272500.0
2013-12-05 10:30:00,32.75,32.75,32.42,32.61,291500.0,29.8259,29.8259,29.5254,29.6984,291500.0
2013-12-05 11:00:00,32.61,32.75,32.55,32.71,224700.0,29.6984,29.8259,29.6437,29.7895,224700.0
2013-12-05 11:30:00,32.7,32.92,32.68,32.88,185500.0,29.7804,29.9807,29.7621,29.9443,185500.0
2013-12-05 12:00:00,32.88,33.07,32.85,32.97,156300.0,29.9443,30.1173,29.917,30.0262,156300.0
2013-12-05 12:30:00,32.97,32.98,32.8,32.87,160000.0,30.0262,30.0353,29.8714,29.9352,160000.0
2013-12-05 13:00:00,32.87,32.91,32.74,32.83,99000.0,29.9352,29.9716,29.8168,29.8987,99000.0
2013-12-05 13:30:00,32.83,32.95,32.79,32.89,63800.0,29.8987,30.008,29.8623,29.9534,63800.0
2013-12-05 14:00:00,32.9,32.96,32.82,32.92,99800.0,29.9625,30.0171,29.8896,29.9807,99800.0
2013-12-05 14:30:00,32.91,32.92,32.74,32.76,85100.0,29.9716,29.9807,29.8168,29.835,85100.0
2013-12-05 15:00:00,32.76,32.83,32.69,32.74,161700.0,29.835,29.8987,29.7712,29.8168,161700.0
2013-12-05 15:30:00,32.73,32.8,32.68,32.74,531000.0,29.8077,29.8714,29.7621,29.8168,531000.0
2013-12-06 09:30:00,33.17,33.38,32.92,33.06,237300.0,30.2084,30.3996,29.9807,30.1082,237300.0
2013-12-06 10:00:00,33.05,33.6,33.04,33.52,344300.0,30.0991,30.6,30.09,30.5271,344300.0
2013-12-06 10:30:00,33.52,33.52,33.19,33.29,234100.0,30.5271,30.5271,30.2266,30.3177,234100.0
2013-12-06 11:00:00,33.29,33.52,33.25,33.4,123900.0,30.3177,30.5271,30.2812,30.4178,123900.0
2013-12-06 11:30:00,33.41,33.57,33.41,33.49,94600.0,30.427,30.5727,30.427,30.4998,94600.0
2013-12-06 12:00:00,33.49,33.49,33.39,33.46,92600.0,30.4998,30.4998,30.4087,30.4725,92600.0
2013-12-06 12:30:00,33.47,33.63,33.45,33.61,102300.0,30.4816,30.6273,30.4634,30.6091,102300.0
2013-12-06 13:00:00,33.61,33.61,33.41,33.42,178600.0,30.6091,30.6091,30.427,30.4361,178600.0
2013-12-06 13:30:00,33.42,33.48,33.36,33.38,87600.0,30.4361,30.4907,30.3814,30.3996,87600.0
2013-12-06 14:00:00,33.39,33.4,33.19,33.22,164700.0,30.4087,30.4178,30.2266,30.2539,164700.0
2013-12-06 14:30:00,33.22,33.22,33.02,33.06,131700.0,30.2539,30.2539,30.0718,30.1082,131700.0
2013-12-06 15:00:00,33.06,33.06,32.89,32.92,148600.0,30.1082,30.1082,29.9534,29.9807,148600.0
2013-12-06 15:30:00,32.92,32.95,32.82,32.89,497400.0,29.9807,30.008,29.8896,29.9534,497400.0
2013-12-09 09:30:00,33.0,33.86,33.0,33.84,322800.0,30.0536,30.8368,30.0536,30.8186,322800.0
2013-12-09 10:00:00,33.86,33.87,33.32,33.35,290100.0,30.8368,30.8459,30.345,30.3723,290100.0
2013-12-09 10:30:00,33.34,33.66,33.32,33.58,407200.0,30.3632,30.6546,30.345,30.5818,407200.0
2013-12-09 11:00:00,33.59,33.68,33.56,33.57,162900.0,30.5909,30.6728,30.5636,30.5727,162900.0
2013-12-09 11:30:00,33.57,33.71,33.54,33.63,201900.0,30.5727,30.7002,30.5453,30.6273,201900.0
2013-12-09 12:00:00,33.62,34.0,33.59,33.86,643500.0,30.6182,30.9643,30.5909,30.8368,643500.0
2013-12-09 12:30:00,33.87,33.93,33.75,33.91,214500.0,30.8459,30.9005,30.7366,30.8823,214500.0
2013-12-09 13:00:00,33.91,33.93,33.77,33.89,199900.0,30.8823,30.9005,30.7548,30.8641,199900.0
2013-12-09 13:30:00,33.89,33.91,33.79,33.8,140200.0,30.8641,30.8823,30.773,30.7821,140200.0
2013-12-09 14:00:00,33.8,33.98,33.75,33.95,204300.0,30.7821,30.9461,30.7366,30.9187,204300.0
2013-12-09 14:30:00,33.95,33.97,33.83,33.84,130900.0,30.9187,30.937,30.8095,30.8186,130900.0
2013-12-09 15:00:00,33.84,33.85,33.61,33.62,307400.0,30.8186,30.8277,30.6091,30.6182,307400.0
2013-12-09 15:30:00,33.63,33.76,33.54,33.58,973800.0,30.6273,30.7457,30.5453,30.5818,973800.0
2013-12-10 09:30:00,34.47,34.69,33.67,33.95,1186900.0,31.3923,31.5927,30.6637,30.9187,1186900.0
2013-12-10 10:00:00,33.95,34.19,33.67,33.91,804400.0,30.9187,31.1373,30.6637,30.8823,804400.0
2013-12-10 10:30:00,33.91,34.01,33.61,33.74,659300.0,30.8823,30.9734,30.6091,30.7275,659300.0
2013-12-10 11:00:00,33.72,33.78,33.52,33.65,459700.0,30.7093,30.7639,30.5271,30.6455,459700.0
2013-12-10 11:30:00,33.65,33.86,33.59,33.66,335300.0,30.6455,30.8368,30.5909,30.6546,335300.0
2013-12-10 12:00:00,33.65,33.67,33.35,33.52,325900.0,30.6455,30.6637,30.3723,30.5271,325900.0
2013-12-10 12:30:00,33.53,33.62,33.42,33.6,201900.0,30.5362,30.6182,30.4361,30.6,201900.0
2013-12-10 13:00:00,33.59,33.75,33.49,33.52,212300.0,30.5909,30.7366,30.4998,30.5271,212300.0
2013-12-10 13:30:00,33.53,33.72,33.47,33.47,133800.0,30.5362,30.7093,30.4816,30.4816,133800.0
2013-12-10 14:00:00,33.47,33.55,33.34,33.36,245700.0,30.4816,30.5545,30.3632,30.3814,245700.0
2013-12-10 14:30:00,33.37,33.39,33.18,33.35,313400.0,30.3905,30.4087,30.2175,30.3723,313400.0
2013-12-10 15:00:00,33.35,33.54,33.34,33.51,436900.0,30.3723,30.5453,30.3632,30.518,436900.0
2013-12-10 15:30:00,33.5,33.5,33.28,33.32,774900.0,30.5089,30.5089,30.3086,30.345,774900.0
2013-12-11 09:30:00,33.36,33.46,33.03,33.19,289800.0,30.3814,30.4725,30.0809,30.2266,289800.0
2013-12-11 10:00:00,33.18,33.24,33.04,33.08,182300.0,30.2175,30.2721,30.09,30.1264,182300.0
2013-12-11 10:30:00,33.09,33.16,32.87,32.91,218400.0,30.1355,30.1993,29.9352,29.9716,218400.0
2013-12-11 11:00:00,32.9,33.0,32.77,32.79,281200.0,29.9625,30.0536,29.8441,29.8623,281200.0
2013-12-11 11:30:00,32.8,32.83,32.73,32.8,240400.0,29.8714,29.8987,29.8077,29.8714,240400.0
2013-12-11 12:00:00,32.81,32.81,32.57,32.59,245400.0,29.8805,29.8805,29.662,29.6802,245400.0
2013-12-11 12:30:00,32.58,32.72,32.57,32.7,158400.0,29.6711,29.7986,29.662,29.7804,158400.0
2013-12-11 13:00:00,32.71,32.78,32.64,32.65,113300.0,29.7895,29.8532,29.7257,29.7348,113300.0
2013-12-11 13:30:00,32.65,32.9,32.64,32.88,311000.0,29.7348,29.9625,29.7257,29.9443,311000.0
2013-12-11 14:00:00,32.88,32.89,32.57,32.65,338600.0,29.9443,29.9534,29.662,29.7348,338600.0
2013-12-11 14:30:00,32.65,32.8,32.6,32.75,237600.0,29.7348,29.8714,29.6893,29.8259,237600.0
2013-12-11 15:00:00,32.76,32.8,32.71,32.75,217400.0,29.835,29.8714,29.7895,29.8259,217400.0
2013-12-11 15:30:00,32.75,32.83,32.66,32.76,599700.0,29.8259,29.8987,29.7439,29.835,599700.0
2013-12-12 09:30:00,32.98,33.05,32.74,32.74,295600.0,30.0353,30.0991,29.8168,29.8168,295600.0
2013-12-12 10:00:00,32.75,32.89,32.72,32.84,237200.0,29.8259,29.9534,29.7986,29.9078,237200.0
2013-12-12 10:30:00,32.84,32.89,32.65,32.71,182200.0,29.9078,29.9534,29.7348,29.7895,182200.0
2013-12-12 11:00:00,32.73,32.93,32.68,32.7,171700.0,29.8077,29.9898,29.7621,29.7804,171700.0
2013-12-12 11:30:00,32.7,32.81,32.68,32.7,114900.0,29.7804,29.8805,29.7621,29.7804,114900.0
2013-12-12 12:00:00,32.69,32.72,32.54,32.62,155400.0,29.7712,29.7986,29.6346,29.7075,155400.0
2013-12-12 12:30:00,32.62,32.74,32.61,32.74,69900.0,29.7075,29.8168,29.6984,29.8168,69900.0
2013-12-12 13:00:00,32.72,32.76,32.71,32.75,70200.0,29.7986,29.835,29.7895,29.8259,70200.0
2013-12-12 13:30:00,32.76,32.79,32.73,32.76,80600.0,29.835,29.8623,29.8077,29.835,80600.0
2013-12-12 14:00:00,32.77,32.87,32.76,32.87,131600.0,29.8441,29.9352,29.835,29.9352,131600.0
2013-12-12 14:30:00,32.87,32.88,32.81,32.85,88100.0,29.9352,29.9443,29.8805,29.917,88100.0
2013-12-12 15:00:00,32.85,32.85,32.66,32.7,280100.0,29.917,29.917,29.7439,29.7804,280100.0
2013-12-12 15:30:00,32.7,32.72,32.56,32.63,514800.0,29.7804,29.7986,29.6529,29.7166,514800.0
2013-12-13 09:30:00,32.69,32.99,32.61,32.77,242500.0,29.7712,30.0445,29.6984,29.8441,242500.0
2013-12-13 10:00:00,32.78,32.85,32.52,32.66,139600.0,29.8532,29.917,29.6164,29.7439,139600.0
2013-12-13 10:30:00,32.65,32.72,32.55,32.57,131300.0,29.7348,29.7986,29.6437,29.662,131300.0
2013-12-13 11:00:00,32.57,32.65,32.52,32.61,91200.0,29.662,29.7348,29.6164,29.6984,91200.0
2013-12-13 11:30:00,32.6,32.66,32.55,32.58,88700.0,29.6893,29.7439,29.6437,29.6711,88700.0
2013-12-13 12:00:00,32.58,32.59,32.45,32.49,124200.0,29.6711,29.6802,29.5527,29.5891,124200.0
2013-12-13 12:30:00,32.5,32.54,32.46,32.51,61300.0,29.5982,29.6346,29.5618,29.6073,61300.0
2013-12-13 13:00:00,32.51,32.62,32.51,32.6,73400.0,29.6073,29.7075,29.6073,29.6893,73400.0
2013-12-13 13:30:00,32.61,32.66,32.55,32.59,119600.0,29.6984,29.7439,29.6437,29.6802,119600.0
2013-12-13 14:00:00,32.58,32.6,32.49,32.5,368400.0,29.6711,29.6893,29.5891,29.5982,368400.0
2013-12-13 14:30:00,32.49,32.63,32.49,32.58,150900.0,29.5891,29.7166,29.5891,29.6711,150900.0
2013-12-13 15:00:00,32.58,32.71,32.57,32.69,265600.0,29.6711,29.7895,29.662,29.7712,265600.0
2013-12-13 15:30:00,32.68,32.71,32.58,32.61,654800.0,29.7621,29.7895,29.6711,29.6984,654800.0
2013-12-16 09:30:00,32.87,33.03,32.76,33.01,257200.0,29.9352,30.0809,29.835,30.0627,257200.0
2013-12-16 10:00:00,33.0,33.09,32.97,33.05,401500.0,30.0536,30.1355,30.0262,30.0991,401500.0
2013-12-16 10:30:00,33.06,33.19,32.99,33.19,255000.0,30.1082,30.2266,30.0445,30.2266,255000.0
2013-12-16 11:00:00,33.19,33.25,33.08,33.21,152900.0,30.2266,30.2812,30.1264,30.2448,152900.0
2013-12-16 11:30:00,33.21,33.24,33.1,33.14,109400.0,30.2448,30.2721,30.1446,30.1811,109400.0
2013-12-16 12:00:00,33.14,33.15,32.97,33.0,125500.0,30.1811,30.1902,30.0262,30.0536,125500.0
2013-12-16 12:30:00,32.99,33.02,32.97,32.98,156400.0,30.0445,30.0718,30.0262,30.0353,156400.0
2013-12-16 13:00:00,32.98,33.02,32.94,33.01,120500.0,30.0353,30.0718,29.9989,30.0627,120500.0
2013-12-16 13:30:00,33.0,33.07,32.98,33.0,120700.0,30.0536,30.1173,30.0353,30.0536,120700.0
2013-12-16 14:00:00,33.0,33.08,32.99,33.05,111400.0,30.0536,30.1264,30.0445,30.0991,111400.0
2013-12-16 14:30:00,33.05,33.05,32.99,33.0,153000.0,30.0991,30.0991,30.0445,30.0536,153000.0
2013-12-16 15:00:00,33.01,33.07,32.98,33.05,209500.0,30.0627,30.1173,30.0353,30.0991,209500.0
2013-12-16 15:30:00,33.05,33.08,33.01,33.02,686900.0,30.0991,30.1264,30.0627,30.0718,686900.0
2013-12-17 09:30:00,32.91,33.04,32.56,33.02,332100.0,29.9716,30.09,29.6529,30.0718,332100.0
2013-12-17 10:00:00,33.05,33.37,33.03,33.08,491300.0,30.0991,30.3905,30.0809,30.1264,491300.0
2013-12-17 10:30:00,33.07,33.08,32.96,33.02,239300.0,30.1173,30.1264,30.0171,30.0718,239300.0
2013-12-17 11:00:00,33.01,33.02,32.89,32.91,243400.0,30.0627,30.0718,29.9534,29.9716,243400.0
2013-12-17 11:30:00,32.92,33.24,32.9,33.2,272300.0,29.9807,30.2721,29.9625,30.2357,272300.0
2013-12-17 12:00:00,33.2,33.31,33.17,33.2,213600.0,30.2357,30.3359,30.2084,30.2357,213600.0
2013-12-17 12:30:00,33.2,33.38,33.19,33.37,249000.0,30.2357,30.3996,30.2266,30.3905,249000.0
2013-12-17 13:00:00,33.37,33.6,33.37,33.53,387600.0,30.3905,30.6,30.3905,30.5362,387600.0
2013-12-17 13:30:00,33.52,33.62,33.43,33.49,217100.0,30.5271,30.6182,30.4452,30.4998,217100.0
2013-12-17 14:00:00,33.5,33.56,33.4,33.4,187200.0,30.5089,30.5636,30.4178,30.4178,187200.0
2013-12-17 14:30:00,33.41,33.49,33.4,33.49,269500.0,30.427,30.4998,30.4178,30.4998,269500.0
2013-12-17 15:00:00,33.49,33.54,33.43,33.45,312400.0,30.4998,30.5453,30.4452,30.4634,312400.0
2013-12-17 15:30:00,33.45,33.48,33.39,33.39,605000.0,30.4634,30.4907,30.4087,30.4087,605000.0
2013-12-18 09:30:00,34.03,34.29,33.9,33.97,695700.0,30.9916,31.2284,30.8732,30.937,695700.0
2013-12-18 10:00:00,33.96,34.15,33.89,34.05,343800.0,30.9278,31.1009,30.8641,31.0098,343800.0
2013-12-18 10:30:00,34.05,34.19,33.98,34.01,282600.0,31.0098,31.1373,30.9461,30.9734,282600.0
2013-12-18 11:00:00,34.01,34.04,33.68,33.76,411000.0,30.9734,31.0007,30.6728,30.7457,411000.0
2013-12-18 11:30:00,33.77,33.8,33.63,33.77,231600.0,30.7548,30.7821,30.6273,30.7548,231600.0
2013-12-18 12:00:00,33.77,34.0,33.73,33.8,274100.0,30.7548,30.9643,30.7184,30.7821,274100.0
2013-12-18 12:30:00,33.8,33.87,33.75,33.83,163500.0,30.7821,30.8459,30.7366,30.8095,163500.0
2013-12-18 13:00:00,33.82,33.83,33.6,33.67,127200.0,30.8003,30.8095,30.6,30.6637,127200.0
2013-12-18 13:30:00,33.67,33.75,33.64,33.74,100300.0,30.6637,30.7366,30.6364,30.7275,100300.0
2013-12-18 14:00:00,33.77,34.54,33.43,34.32,601200.0,30.7548,31.4561,30.4452,31.2557,601200.0
2013-12-18 14:30:00,34.32,34.97,34.28,34.48,730700.0,31.2557,31.8477,31.2193,31.4014,730700.0
2013-12-18 15:00:00,34.48,34.62,34.38,34.62,567500.0,31.4014,31.5289,31.3103,31.5289,567500.0
2013-12-18 15:30:00,34.63,34.85,34.52,34.61,1137000.0,31.538,31.7384,31.4378,31.5198,1137000.0
2013-12-19 09:30:00,34.44,34.61,34.14,34.35,324800.0,31.365,31.5198,31.0918,31.283,324800.0
2013-12-19 10:00:00,34.35,34.35,34.07,34.31,335300.0,31.283,31.283,31.028,31.2466,335300.0
2013-12-19 10:30:00,34.31,34.48,34.3,34.46,197900.0,31.2466,31.4014,31.2375,31.3832,197900.0
2013-12-19 11:00:00,34.46,34.5,34.29,34.31,162300.0,31.3832,31.4196,31.2284,31.2466,162300.0
2013-12-19 11:30:00,34.31,34.38,34.26,34.35,88600.0,31.2466,31.3103,31.2011,31.283,88600.0
2013-12-19 12:00:00,34.33,34.34,34.25,34.26,123600.0,31.2648,31.2739,31.192,31.2011,123600.0
2013-12-19 12:30:00,34.27,34.35,34.22,34.34,157400.0,31.2102,31.283,31.1646,31.2739,157400.0
2013-12-19 13:00:00,34.34,34.37,34.18,34.32,207600.0,31.2739,31.3012,31.1282,31.2557,207600.0
2013-12-19 13:30:00,34.32,34.49,34.32,34.34,234100.0,31.2557,31.4105,31.2557,31.2739,234100.0
2013-12-19 14:00:00,34.34,34.37,34.25,34.35,135500.0,31.2739,31.3012,31.192,31.283,135500.0
2013-12-19 14:30:00,34.34,34.43,34.28,34.43,244000.0,31.2739,31.3559,31.2193,31.3559,244000.0
2013-12-19 15:00:00,34.42,34.47,34.21,34.23,329200.0,31.3468,31.3923,31.1555,31.1737,329200.0
2013-12-19 15:30:00,34.23,34.32,34.17,34.22,834500.0,31.1737,31.2557,31.1191,31.1646,834500.0
2013-12-20 09:30:00,34.25,34.62,34.2,34.5,497000.0,31.192,31.5289,31.1464,31.4196,497000.0
2013-12-20 10:00:00,34.51,34.62,34.32,34.47,246000.0,31.4287,31.5289,31.2557,31.3923,246000.0
2013-12-20 10:30:00,34.46,34.67,34.46,34.59,182500.0,31.3832,31.5745,31.3832,31.5016,182500.0
2013-12-20 11:00:00,34.58,34.72,34.56,34.67,136100.0,31.4925,31.62,31.4743,31.5745,136100.0
2013-12-20 11:30:00,34.67,34.87,34.66,34.85,161900.0,31.5745,31.7566,31.5653,31.7384,161900.0
2013-12-20 12:00:00,34.85,34.97,34.8,34.95,312100.0,31.7384,31.8477,31.6928,31.8295,312100.0
2013-12-20 12:30:00,34.94,35.02,34.88,35.02,312200.0,31.8203,31.8932,31.7657,31.8932,312200.0
2013-12-20 13:00:00,35.02,35.06,34.93,34.98,263300.0,31.8932,31.9296,31.8112,31.8568,263300.0
2013-12-20 13:30:00,34.98,35.09,34.94,35.07,252800.0,31.8568,31.957,31.8203,31.9387,252800.0
2013-12-20 14:00:00,35.06,35.13,35.01,35.05,216700.0,31.9296,31.9934,31.8841,31.9205,216700.0
2013-12-20 14:30:00,35.05,35.08,35.0,35.03,268800.0,31.9205,31.9478,31.875,31.9023,268800.0
2013-12-20 15:00:00,35.02,35.03,34.92,34.95,456000.0,31.8932,31.9023,31.8021,31.8295,456000.0
2013-12-20 15:30:00,34.96,35.18,34.94,35.15,1275000.0,31.8386,32.0389,31.8203,32.0116,1275000.0
2013-12-23 09:30:00,35.48,35.92,35.16,35.89,685400.0,32.3121,32.7128,32.0207,32.6855,685400.0
2013-12-23 10:00:00,35.88,36.26,35.84,36.23,634700.0,32.6764,33.0225,32.64,32.9952,634700.0
2013-12-23 10:30:00,36.24,36.26,36.1,36.2,287100.0,33.0043,33.0225,32.8768,32.9678,287100.0
2013-12-23 11:00:00,36.2,36.35,36.13,36.35,310300.0,32.9678,33.1045,32.9041,33.1045,310300.0
2013-12-23 11:30:00,36.35,36.44,36.22,36.37,263900.0,33.1045,33.1864,32.9861,33.1227,263900.0
2013-12-23 12:00:00,36.37,36.72,36.37,36.69,409400.0,33.1227,33.4414,33.1227,33.4141,409400.0
2013-12-23 12:30:00,36.69,36.98,36.54,36.58,1026600.0,33.4141,33.6782,33.2775,33.3139,1026600.0
2013-12-23 13:00:00,36.59,36.67,36.52,36.57,206500.0,33.323,33.3959,33.2593,33.3048,206500.0
2013-12-23 13:30:00,36.58,36.69,36.51,36.65,193100.0,33.3139,33.4141,33.2502,33.3777,193100.0
2013-12-23 14:00:00,36.65,36.65,36.43,36.48,210200.0,33.3777,33.3777,33.1773,33.2228,210200.0
2013-12-23 14:30:00,36.48,36.65,36.45,36.59,328600.0,33.2228,33.3777,33.1955,33.323,328600.0
2013-12-23 15:00:00,36.59,36.75,36.59,36.74,356300.0,33.323,33.4687,33.323,33.4596,356300.0
2013-12-23 15:30:00,36.74,36.88,36.69,36.8,934900.0,33.4596,33.5871,33.4141,33.5143,934900.0
2013-12-24 09:30:00,36.63,36.78,36.25,36.62,424800.0,33.3595,33.4961,33.0134,33.3503,424800.0
2013-12-24 10:00:00,36.62,37.26,36.62,37.05,437300.0,33.3503,33.9332,33.3503,33.742,437300.0
2013-12-24 10:30:00,37.04,37.19,36.92,37.07,293500.0,33.7328,33.8695,33.6236,33.7602,293500.0
2013-12-24 11:00:00,37.06,37.15,36.94,37.13,191200.0,33.7511,33.833,33.6418,33.8148,191200.0
2013-12-24 11:30:00,37.13,37.14,36.94,37.0,159700.0,33.8148,33.8239,33.6418,33.6964,159700.0
2013-12-24 12:00:00,37.0,37.01,36.77,36.78,238600.0,33.6964,33.7055,33.487,33.4961,238600.0
2013-12-24 12:30:00,36.77,36.77,36.64,36.67,373300.0,33.487,33.487,33.3686,33.3959,373300.0
2013-12-26 09:30:00,36.65,37.05,36.6,36.89,200200.0,33.3777,33.742,33.3321,33.5962,200200.0
2013-12-26 10:00:00,36.94,37.05,36.76,36.85,214500.0,33.6418,33.742,33.4778,33.5598,214500.0
2013-12-26 10:30:00,36.85,36.92,36.7,36.76,248700.0,33.5598,33.6236,33.4232,33.4778,248700.0
2013-12-26 11:00:00,36.75,36.82,36.71,36.82,154800.0,33.4687,33.5325,33.4323,33.5325,154800.0
2013-12-26 11:30:00,36.81,36.89,36.58,36.6,161100.0,33.5234,33.5962,33.3139,33.3321,161100.0
2013-12-26 12:00:00,36.6,36.64,36.45,36.49,113500.0,33.3321,33.3686,33.1955,33.232,113500.0
2013-12-26 12:30:00,36.49,36.6,36.44,36.47,101700.0,33.232,33.3321,33.1864,33.2137,101700.0
2013-12-26 13:00:00,36.47,36.48,36.35,36.45,138300.0,33.2137,33.2228,33.1045,33.1955,138300.0
2013-12-26 13:30:00,36.45,36.56,36.44,36.52,99000.0,33.1955,33.2957,33.1864,33.2593,99000.0
2013-12-26 14:00:00,36.52,36.58,36.47,36.56,98500.0,33.2593,33.3139,33.2137,33.2957,98500.0
2013-12-26 14:30:00,36.57,36.6,36.45,36.57,123800.0,33.3048,33.3321,33.1955,33.3048,123800.0
2013-12-26 15:00:00,36.57,36.64,36.52,36.63,150400.0,33.3048,33.3686,33.2593,33.3595,150400.0
2013-12-26 15:30:00,36.63,36.63,36.46,36.48,439700.0,33.3595,33.3595,33.2046,33.2228,439700.0
2013-12-27 09:30:00,36.54,36.81,36.34,36.69,199100.0,33.2775,33.5234,33.0953,33.4141,199100.0
2013-12-27 10:00:00,36.7,36.95,36.57,36.76,197200.0,33.4232,33.6509,33.3048,33.4778,197200.0
2013-12-27 10:30:00,36.75,36.79,36.59,36.6,118500.0,33.4687,33.5052,33.323,33.3321,118500.0
2013-12-27 11:00:00,36.6,36.76,36.59,36.76,99200.0,33.3321,33.4778,33.323,33.4778,99200.0
2013-12-27 11:30:00,36.76,36.8,36.69,36.79,65000.0,33.4778,33.5143,33.4141,33.5052,65000.0
2013-12-27 12:00:00,36.79,36.79,36.66,36.68,93900.0,33.5052,33.5052,33.3868,33.405,93900.0
2013-12-27 12:30:00,36.69,36.75,36.59,36.62,70900.0,33.4141,33.4687,33.323,33.3503,70900.0
2013-12-27 13:00:00,36.62,36.66,36.58,36.66,64500.0,33.3503,33.3868,33.3139,33.3868,64500.0
2013-12-27 13:30:00,36.65,36.66,36.54,36.59,84000.0,33.3777,33.3868,33.2775,33.323,84000.0
2013-12-27 14:00:00,36.6,36.7,36.58,36.66,71700.0,33.3321,33.4232,33.3139,33.3868,71700.0
2013-12-27 14:30:00,36.66,36.69,36.61,36.61,77600.0,33.3868,33.4141,33.3412,33.3412,77600.0
2013-12-27 15:00:00,36.61,36.67,36.6,36.66,106500.0,33.3412,33.3959,33.3321,33.3868,106500.0
2013-12-27 15:30:00,36.66,36.72,36.63,36.66,369000.0,33.3868,33.4414,33.3595,33.3868,369000.0
2013-12-30 09:30:00,36.7,36.96,36.57,36.6,177000.0,33.4232,33.66,33.3048,33.3321,177000.0
2013-12-30 10:00:00,36.62,36.91,36.4,36.84,181300.0,33.3503,33.6145,33.15,33.5507,181300.0
2013-12-30 10:30:00,36.84,36.95,36.83,36.93,93000.0,33.5507,33.6509,33.5416,33.6327,93000.0
2013-12-30 11:00:00,36.92,36.95,36.87,36.88,102700.0,33.6236,33.6509,33.578,33.5871,102700.0
2013-12-30 11:30:00,36.88,36.92,36.82,36.91,99900.0,33.5871,33.6236,33.5325,33.6145,99900.0
2013-12-30 12:00:00,36.9,36.93,36.88,36.9,47700.0,33.6053,33.6327,33.5871,33.6053,47700.0
2013-12-30 12:30:00,36.91,36.93,36.85,36.88,64300.0,33.6145,33.6327,33.5598,33.5871,64300.0
2013-12-30 13:00:00,36.88,36.91,36.86,36.89,49200.0,33.5871,33.6145,33.5689,33.5962,49200.0
2013-12-30 13:30:00,36.87,36.91,36.82,36.89,74600.0,33.578,33.6145,33.5325,33.5962,74600.0
2013-12-30 14:00:00,36.88,36.95,36.87,36.88,63600.0,33.5871,33.6509,33.578,33.5871,63600.0
2013-12-30 14:30:00,36.89,36.94,36.85,36.89,103500.0,33.5962,33.6418,33.5598,33.5962,103500.0
2013-12-30 15:00:00,36.88,36.91,36.83,36.86,92900.0,33.5871,33.6145,33.5416,33.5689,92900.0
2013-12-30 15:30:00,36.86,36.88,36.79,36.81,311100.0,33.5689,33.5871,33.5052,33.5234,311100.0
2013-12-31 09:30:00,36.9,37.05,36.71,36.98,146300.0,33.6053,33.742,33.4323,33.6782,146300.0
2013-12-31 10:00:00,36.99,37.11,36.94,37.06,132900.0,33.6873,33.7966,33.6418,33.7511,132900.0
2013-12-31 10:30:00,37.06,37.15,37.01,37.11,86300.0,33.7511,33.833,33.7055,33.7966,86300.0
2013-12-31 11:00:00,37.11,37.2,37.08,37.2,131300.0,33.7966,33.8786,33.7693,33.8786,131300.0
2013-12-31 11:30:00,37.2,37.25,37.16,37.18,108700.0,33.8786,33.9241,33.8421,33.8603,108700.0
2013-12-31 12:00:00,37.18,37.18,36.98,37.04,89900.0,33.8603,33.8603,33.6782,33.7328,89900.0
2013-12-31 12:30:00,37.05,37.09,36.95,36.99,80900.0,33.742,33.7784,33.6509,33.6873,80900.0
2013-12-31 13:00:00,36.99,37.03,36.93,37.02,68000.0,33.6873,33.7237,33.6327,33.7146,68000.0
2013-12-31 13:30:00,37.02,37.07,37.0,37.03,61800.0,33.7146,33.7602,33.6964,33.7237,61800.0
2013-12-31 14:00:00,37.04,37.12,37.02,37.07,86600.0,33.7328,33.8057,33.7146,33.7602,86600.0
2013-12-31 14:30:00,37.06,37.12,37.05,37.09,90000.0,33.7511,33.8057,33.742,33.7784,90000.0
2013-12-31 15:00:00,37.09,37.1,36.98,36.99,98200.0,33.7784,33.7875,33.6782,33.6873,98200.0
2013-12-31 15:30:00,37.0,37.08,36.96,37.01,341900.0,33.6964,33.7693,33.66,33.7055,341900.0
2014-01-02 09:30:00,36.76,36.87,36.37,36.84,221700.0,33.4778,33.578,33.1227,33.5507,221700.0
2014-01-02 10:00:00,36.84,36.85,36.65,36.76,129800.0,33.5507,33.5598,33.3777,33.4778,129800.0
2014-01-02 10:30:00,36.75,36.78,36.54,36.56,89500.0,33.4687,33.4961,33.2775,33.2957,89500.0
2014-01-02 11:00:00,36.56,36.56,36.42,36.46,95000.0,33.2957,33.2957,33.1682,33.2046,95000.0
2014-01-02 11:30:00,36.47,36.48,36.31,36.37,123000.0,33.2137,33.2228,33.068,33.1227,123000.0
2014-01-02 12:00:00,36.37,36.44,36.32,36.35,86200.0,33.1227,33.1864,33.0771,33.1045,86200.0
2014-01-02 12:30:00,36.36,36.55,36.35,36.55,74900.0,33.1136,33.2866,33.1045,33.2866,74900.0
2014-01-02 13:00:00,36.55,36.59,36.41,36.43,53000.0,33.2866,33.323,33.1591,33.1773,53000.0
2014-01-02 13:30:00,36.43,36.45,36.35,36.42,83100.0,33.1773,33.1955,33.1045,33.1682,83100.0
2014-01-02 14:00:00,36.42,36.52,36.33,36.35,90600.0,33.1682,33.2593,33.0862,33.1045,90600.0
2014-01-02 14:30:00,36.36,36.59,36.33,36.57,114200.0,33.1136,33.323,33.0862,33.3048,114200.0
2014-01-02 15:00:00,36.57,36.82,36.57,36.71,196600.0,33.3048,33.5325,33.3048,33.4323,196600.0
2014-01-02 15:30:00,36.71,36.72,36.61,36.64,324400.0,33.4323,33.4414,33.3412,33.3686,324400.0
2014-01-03 09:30:00,36.64,36.89,36.55,36.61,217400.0,33.3686,33.5962,33.2866,33.3412,217400.0
2014-01-03 10:00:00,36.62,36.78,36.56,36.75,225700.0,33.3503,33.4961,33.2957,33.4687,225700.0
2014-01-03 10:30:00,36.74,36.75,36.56,36.58,124200.0,33.4596,33.4687,33.2957,33.3139,124200.0
2014-01-03 11:00:00,36.58,36.66,36.44,36.46,141800.0,33.3139,33.3868,33.1864,33.2046,141800.0
2014-01-03 11:30:00,36.46,36.5,36.36,36.38,112500.0,33.2046,33.2411,33.1136,33.1318,112500.0
2014-01-03 12:00:00,36.38,36.43,36.35,36.42,84600.0,33.1318,33.1773,33.1045,33.1682,84600.0
2014-01-03 12:30:00,36.42,36.6,36.42,36.46,142600.0,33.1682,33.3321,33.1682,33.2046,142600.0
2014-01-03 13:00:00,36.47,36.59,36.47,36.54,50300.0,33.2137,33.323,33.2137,33.2775,50300.0
2014-01-03 13:30:00,36.54,36.54,36.37,36.38,81600.0,33.2775,33.2775,33.1227,33.1318,81600.0
2014-01-03 14:00:00,36.38,36.44,36.31,36.38,112700.0,33.1318,33.1864,33.068,33.1318,112700.0
2014-01-03 14:30:00,36.38,36.5,36.33,36.48,128300.0,33.1318,33.2411,33.0862,33.2228,128300.0
2014-01-03 15:00:00,36.48,36.58,36.46,36.53,152300.0,33.2228,33.3139,33.2046,33.2684,152300.0
2014-01-03 15:30:00,36.52,36.59,36.37,36.41,338000.0,33.2593,33.323,33.1227,33.1591,338000.0
2014-01-06 09:30:00,36.59,36.6,36.11,36.57,163600.0,33.323,33.3321,32.8859,33.3048,163600.0
2014-01-06 10:00:00,36.54,36.54,36.15,36.21,178900.0,33.2775,33.2775,32.9223,32.977,178900.0
2014-01-06 10:30:00,36.22,36.25,36.12,36.15,135600.0,32.9861,33.0134,32.895,32.9223,135600.0
2014-01-06 11:00:00,36.14,36.18,35.82,35.85,192600.0,32.9132,32.9496,32.6218,32.6491,192600.0
2014-01-06 11:30:00,35.86,35.87,35.66,35.8,208500.0,32.6582,32.6673,32.4761,32.6036,208500.0
2014-01-06 12:00:00,35.8,35.87,35.76,35.76,132200.0,32.6036,32.6673,32.5671,32.5671,132200.0
2014-01-06 12:30:00,35.77,35.82,35.73,35.77,117200.0,32.5762,32.6218,32.5398,32.5762,117200.0
2014-01-06 13:00:00,35.79,35.82,35.77,35.81,84800.0,32.5945,32.6218,32.5762,32.6127,84800.0
2014-01-06 13:30:00,35.81,35.81,35.66,35.74,165000.0,32.6127,32.6127,32.4761,32.5489,165000.0
2014-01-06 14:00:00,35.74,35.77,35.64,35.67,106300.0,32.5489,32.5762,32.4578,32.4852,106300.0
2014-01-06 14:30:00,35.68,35.76,35.68,35.72,144200.0,32.4943,32.5671,32.4943,32.5307,144200.0
2014-01-06 15:00:00,35.73,35.73,35.67,35.7,193200.0,32.5398,32.5398,32.4852,32.5125,193200.0
2014-01-06 15:30:00,35.7,35.75,35.65,35.66,435300.0,32.5125,32.558,32.467,32.4761,435300.0
2014-01-07 09:30:00,35.93,36.0,35.76,35.77,270100.0,32.722,32.7857,32.5671,32.5762,270100.0
2014-01-07 10:00:00,35.79,35.85,35.71,35.8,243400.0,32.5945,32.6491,32.5216,32.6036,243400.0
2014-01-07 10:30:00,35.82,35.82,35.74,35.82,131800.0,32.6218,32.6218,32.5489,32.6218,131800.0
2014-01-07 11:00:00,35.82,35.84,35.76,35.77,148000.0,32.6218,32.64,32.5671,32.5762,148000.0
2014-01-07 11:30:00,35.77,35.89,35.76,35.8,119600.0,32.5762,32.6855,32.5671,32.6036,119600.0
2014-01-07 12:00:00,35.8,35.81,35.54,35.58,121800.0,32.6036,32.6127,32.3668,32.4032,121800.0
2014-01-07 12:30:00,35.59,35.64,35.5,35.64,142900.0,32.4123,32.4578,32.3303,32.4578,142900.0
2014-01-07 13:00:00,35.64,35.64,35.45,35.52,145100.0,32.4578,32.4578,32.2848,32.3486,145100.0
2014-01-07 13:30:00,35.52,35.59,35.46,35.48,144800.0,32.3486,32.4123,32.2939,32.3121,144800.0
2014-01-07 14:00:00,35.49,35.64,35.45,35.61,266800.0,32.3212,32.4578,32.2848,32.4305,266800.0
2014-01-07 14:30:00,35.61,35.64,35.46,35.56,241600.0,32.4305,32.4578,32.2939,32.385,241600.0
2014-01-07 15:00:00,35.56,35.62,35.52,35.62,247600.0,32.385,32.4396,32.3486,32.4396,247600.0
2014-01-07 15:30:00,35.62,35.73,35.59,35.66,594600.0,32.4396,32.5398,32.4123,32.4761,594600.0
2014-01-08 09:30:00,35.67,35.87,35.41,35.78,194800.0,32.4852,32.6673,32.2484,32.5853,194800.0
2014-01-08 10:00:00,35.78,36.14,35.7,36.14,862900.0,32.5853,32.9132,32.5125,32.9132,862900.0
2014-01-08 10:30:00,36.13,36.64,36.13,36.51,508200.0,32.9041,33.3686,32.9041,33.2502,508200.0
2014-01-08 11:00:00,36.53,36.66,36.08,36.09,296300.0,33.2684,33.3868,32.8586,32.8677,296300.0
2014-01-08 11:30:00,36.09,36.27,35.95,36.09,248100.0,32.8677,33.0316,32.7402,32.8677,248100.0
2014-01-08 12:00:00,36.1,36.18,36.01,36.13,147200.0,32.8768,32.9496,32.7948,32.9041,147200.0
2014-01-08 12:30:00,36.14,36.15,35.99,36.08,100500.0,32.9132,32.9223,32.7766,32.8586,100500.0
2014-01-08 13:00:00,36.08,36.18,36.04,36.08,113100.0,32.8586,32.9496,32.8221,32.8586,113100.0
2014-01-08 13:30:00,36.08,36.13,35.98,36.09,104700.0,32.8586,32.9041,32.7675,32.8677,104700.0
2014-01-08 14:00:00,36.1,36.19,35.94,35.99,183600.0,32.8768,32.9587,32.7311,32.7766,183600.0
2014-01-08 14:30:00,35.99,36.06,35.93,36.05,119200.0,32.7766,32.8403,32.722,32.8312,119200.0
2014-01-08 15:00:00,36.06,36.08,35.92,35.92,358800.0,32.8403,32.8586,32.7128,32.7128,358800.0
2014-01-08 15:30:00,35.92,36.07,35.9,36.04,450000.0,32.7128,32.8495,32.6946,32.8221,450000.0
2014-01-09 09:30:00,36.11,36.28,35.79,35.92,179000.0,32.8859,33.0407,32.5945,32.7128,179000.0
2014-01-09 10:00:00,35.92,35.95,35.74,35.75,138700.0,32.7128,32.7402,32.5489,32.558,138700.0
2014-01-09 10:30:00,35.76,35.79,35.62,35.66,164600.0,32.5671,32.5945,32.4396,32.4761,164600.0
2014-01-09 11:00:00,35.65,35.7,35.59,35.6,103500.0,32.467,32.5125,32.4123,32.4214,103500.0
2014-01-09 11:30:00,35.61,35.74,35.6,35.66,81500.0,32.4305,32.5489,32.4214,32.4761,81500.0
2014-01-09 12:00:00,35.66,35.67,35.58,35.59,145000.0,32.4761,32.4852,32.4032,32.4123,145000.0
2014-01-09 12:30:00,35.6,35.85,35.6,35.83,111700.0,32.4214,32.6491,32.4214,32.6309,111700.0
2014-01-09 13:00:00,35.83,35.97,35.8,35.95,91000.0,32.6309,32.7584,32.6036,32.7402,91000.0
2014-01-09 13:30:00,35.95,35.98,35.8,35.84,79800.0,32.7402,32.7675,32.6036,32.64,79800.0
2014-01-09 14:00:00,35.84,35.88,35.75,35.85,89700.0,32.64,32.6764,32.558,32.6491,89700.0
2014-01-09 14:30:00,35.84,36.02,35.83,35.94,126200.0,32.64,32.8039,32.6309,32.7311,126200.0
2014-01-09 15:00:00,35.95,36.09,35.92,36.01,309100.0,32.7402,32.8677,32.7128,32.7948,309100.0
2014-01-09 15:30:00,36.02,36.05,35.98,36.01,436900.0,32.8039,32.8312,32.7675,32.7948,436900.0
2014-01-10 09:30:00,36.46,37.0,36.15,36.98,373600.0,33.2046,33.6964,32.9223,33.6782,373600.0
2014-01-10 10:00:00,36.97,37.14,36.76,37.01,444700.0,33.6691,33.8239,33.4778,33.7055,444700.0
2014-01-10 10:30:00,37.01,37.21,36.9,37.17,282800.0,33.7055,33.8877,33.6053,33.8512,282800.0
2014-01-10 11:00:00,37.17,37.18,36.98,37.14,165900.0,33.8512,33.8603,33.6782,33.8239,165900.0
2014-01-10 11:30:00,37.14,37.25,37.08,37.08,294900.0,33.8239,33.9241,33.7693,33.7693,294900.0
2014-01-10 12:00:00,37.07,37.1,36.94,36.95,110900.0,33.7602,33.7875,33.6418,33.6509,110900.0
2014-01-10 12:30:00,36.95,37.01,36.85,36.99,106200.0,33.6509,33.7055,33.5598,33.6873,106200.0
2014-01-10 13:00:00,36.96,37.01,36.86,37.01,113500.0,33.66,33.7055,33.5689,33.7055,113500.0
2014-01-10 13:30:00,37.0,37.1,36.93,36.94,145100.0,33.6964,33.7875,33.6327,33.6418,145100.0
2014-01-10 14:00:00,36.94,36.96,36.78,36.82,128300.0,33.6418,33.66,33.4961,33.5325,128300.0
2014-01-10 14:30:00,36.81,36.84,36.69,36.79,164900.0,33.5234,33.5507,33.4141,33.5052,164900.0
2014-01-10 15:00:00,36.79,36.9,36.77,36.81,148100.0,33.5052,33.6053,33.487,33.5234,148100.0
2014-01-10 15:30:00,36.81,36.86,36.64,36.73,489500.0,33.5234,33.5689,33.3686,33.4505,489500.0
2014-01-13 09:30:00,36.59,36.67,36.09,36.37,321300.0,33.323,33.3959,32.8677,33.1227,321300.0
2014-01-13 10:00:00,36.39,36.64,36.39,36.56,266600.0,33.1409,33.3686,33.1409,33.2957,266600.0
2014-01-13 10:30:00,36.56,36.64,36.48,36.5,85700.0,33.2957,33.3686,33.2228,33.2411,85700.0
2014-01-13 11:00:00,36.49,36.54,36.41,36.49,168700.0,33.232,33.2775,33.1591,33.232,168700.0
2014-01-13 11:30:00,36.5,36.53,36.43,36.52,122800.0,33.2411,33.2684,33.1773,33.2593,122800.0
2014-01-13 12:00:00,36.51,36.53,36.32,36.33,104900.0,33.2502,33.2684,33.0771,33.0862,104900.0
2014-01-13 12:30:00,36.33,36.38,36.16,36.19,118100.0,33.0862,33.1318,32.9314,32.9587,118100.0
2014-01-13 13:00:00,36.18,36.33,36.15,36.22,93200.0,32.9496,33.0862,32.9223,32.9861,93200.0
2014-01-13 13:30:00,36.22,36.26,36.16,36.2,96400.0,32.9861,33.0225,32.9314,32.9678,96400.0
2014-01-13 14:00:00,36.2,36.26,36.11,36.16,117000.0,32.9678,33.0225,32.8859,32.9314,117000.0
2014-01-13 14:30:00,36.14,36.15,35.98,36.0,174300.0,32.9132,32.9223,32.7675,32.7857,174300.0
2014-01-13 15:00:00,36.01,36.03,35.88,36.02,239400.0,32.7948,32.813,32.6764,32.8039,239400.0
2014-01-13 15:30:00,36.02,36.1,35.96,36.08,536600.0,32.8039,32.8768,32.7493,32.8586,536600.0
2014-01-14 09:30:00,36.07,36.29,35.8,35.95,258900.0,32.8495,33.0498,32.6036,32.7402,258900.0
2014-01-14 10:00:00,35.95,36.32,35.95,36.21,189300.0,32.7402,33.0771,32.7402,32.977,189300.0
2014-01-14 10:30:00,36.2,36.27,36.03,36.2,230300.0,32.9678,33.0316,32.813,32.9678,230300.0
2014-01-14 11:00:00,36.22,36.29,36.15,36.24,123300.0,32.9861,33.0498,32.9223,33.0043,123300.0
2014-01-14 11:30:00,36.26,36.27,36.13,36.16,118300.0,33.0225,33.0316,32.9041,32.9314,118300.0
2014-01-14 12:00:00,36.16,36.25,36.1,36.15,108500.0,32.9314,33.0134,32.8768,32.9223,108500.0
2014-01-14 12:30:00,36.15,36.24,36.12,36.2,71800.0,32.9223,33.0043,32.895,32.9678,71800.0
2014-01-14 13:00:00,36.2,36.23,36.09,36.1,83600.0,32.9678,32.9952,32.8677,32.8768,83600.0
2014-01-14 13:30:00,36.1,36.11,35.98,36.06,108500.0,32.8768,32.8859,32.7675,32.8403,108500.0
2014-01-14 14:00:00,36.06,36.25,36.01,36.25,163600.0,32.8403,33.0134,32.7948,33.0134,163600.0
2014-01-14 14:30:00,36.25,36.34,36.2,36.21,113700.0,33.0134,33.0953,32.9678,32.977,113700.0
2014-01-14 15:00:00,36.22,36.33,36.19,36.32,104000.0,32.9861,33.0862,32.9587,33.0771,104000.0
2014-01-14 15:30:00,36.31,36.35,36.22,36.28,445600.0,33.068,33.1045,32.9861,33.0407,445600.0
2014-01-15 09:30:00,36.26,36.26,35.86,36.08,255000.0,33.0225,33.0225,32.6582,32.8586,255000.0
2014-01-15 10:00:00,36.1,36.21,36.03,36.09,218800.0,32.8768,32.977,32.813,32.8677,218800.0
2014-01-15 10:30:00,36.1,36.15,36.05,36.11,106500.0,32.8768,32.9223,32.8312,32.8859,106500.0
2014-01-15 11:00:00,36.11,36.2,36.05,36.08,227700.0,32.8859,32.9678,32.8312,32.8586,227700.0
2014-01-15 11:30:00,36.08,36.21,36.07,36.2,106900.0,32.8586,32.977,32.8495,32.9678,106900.0
2014-01-15 12:00:00,36.2,36.28,36.15,36.23,89700.0,32.9678,33.0407,32.9223,32.9952,89700.0
2014-01-15 12:30:00,36.23,36.26,36.19,36.23,79100.0,32.9952,33.0225,32.9587,32.9952,79100.0
2014-01-15 13:00:00,36.23,36.23,36.09,36.13,80100.0,32.9952,32.9952,32.8677,32.9041,80100.0
2014-01-15 13:30:00,36.12,36.17,36.06,36.14,78000.0,32.895,32.9405,32.8403,32.9132,78000.0
2014-01-15 14:00:00,36.14,36.21,36.13,36.15,84600.0,32.9132,32.977,32.9041,32.9223,84600.0
2014-01-15 14:30:00,36.15,36.18,36.09,36.15,85000.0,32.9223,32.9496,32.8677,32.9223,85000.0
2014-01-15 15:00:00,36.15,36.16,36.01,36.09,111300.0,32.9223,32.9314,32.7948,32.8677,111300.0
2014-01-15 15:30:00,36.1,36.25,36.1,36.25,393100.0,32.8768,33.0134,32.8768,33.0134,393100.0
2014-01-16 09:30:00,36.16,36.48,36.13,36.15,205100.0,32.9314,33.2228,32.9041,32.9223,205100.0
2014-01-16 10:00:00,36.13,36.2,35.71,35.85,377700.0,32.9041,32.9678,32.5216,32.6491,377700.0
2014-01-16 10:30:00,35.85,35.91,35.6,35.75,169000.0,32.6491,32.7037,32.4214,32.558,169000.0
2014-01-16 11:00:00,35.74,35.84,35.63,35.79,171900.0,32.5489,32.64,32.4487,32.5945,171900.0
2014-01-16 11:30:00,35.8,35.86,35.7,35.82,151500.0,32.6036,32.6582,32.5125,32.6218,151500.0
2014-01-16 12:00:00,35.8,35.92,35.79,35.89,120600.0,32.6036,32.7128,32.5945,32.6855,120600.0
2014-01-16 12:30:00,35.89,36.08,35.88,35.93,92700.0,32.6855,32.8586,32.6764,32.722,92700.0
2014-01-16 13:00:00,35.92,35.98,35.81,35.85,77400.0,32.7128,32.7675,32.6127,32.6491,77400.0
2014-01-16 13:30:00,35.87,36.16,35.83,36.16,66900.0,32.6673,32.9314,32.6309,32.9314,66900.0
2014-01-16 14:00:00,36.17,36.37,36.15,36.35,188000.0,32.9405,33.1227,32.9223,33.1045,188000.0
2014-01-16 14:30:00,36.33,36.36,36.26,36.32,145700.0,33.0862,33.1136,33.0225,33.0771,145700.0
2014-01-16 15:00:00,36.31,36.34,36.18,36.27,213400.0,33.068,33.0953,32.9496,33.0316,213400.0
2014-01-16 15:30:00,36.27,36.3,36.18,36.26,369600.0,33.0316,33.0589,32.9496,33.0225,369600.0
2014-01-17 09:30:00,36.14,36.2,35.79,35.97,151700.0,32.9132,32.9678,32.5945,32.7584,151700.0
2014-01-17 10:00:00,36.0,36.08,35.86,35.9,145300.0,32.7857,32.8586,32.6582,32.6946,145300.0
2014-01-17 10:30:00,35.91,36.03,35.83,35.91,113300.0,32.7037,32.813,32.6309,32.7037,113300.0
2014-01-17 11:00:00,35.92,36.01,35.9,35.9,70700.0,32.7128,32.7948,32.6946,32.6946,70700.0
2014-01-17 11:30:00,35.91,35.95,35.81,35.9,53500.0,32.7037,32.7402,32.6127,32.6946,53500.0
2014-01-17 12:00:00,35.91,36.01,35.87,35.91,80000.0,32.7037,32.7948,32.6673,32.7037,80000.0
2014-01-17 12:30:00,35.91,35.97,35.85,35.94,116800.0,32.7037,32.7584,32.6491,32.7311,116800.0
2014-01-17 13:00:00,35.93,36.02,35.85,35.94,103400.0,32.722,32.8039,32.6491,32.7311,103400.0
2014-01-17 13:30:00,35.93,35.95,35.84,35.88,160500.0,32.722,32.7402,32.64,32.6764,160500.0
2014-01-17 14:00:00,35.88,35.95,35.83,35.93,156100.0,32.6764,32.7402,32.6309,32.722,156100.0
2014-01-17 14:30:00,35.92,35.95,35.89,35.92,109300.0,32.7128,32.7402,32.6855,32.7128,109300.0
2014-01-17 15:00:00,35.93,35.99,35.9,35.94,201600.0,32.722,32.7766,32.6946,32.7311,201600.0
2014-01-17 15:30:00,35.93,35.98,35.89,35.97,378900.0,32.722,32.7675,32.6855,32.7584,378900.0
2014-01-21 09:30:00,36.07,36.2,35.85,36.06,197500.0,32.8495,32.9678,32.6491,32.8403,197500.0
2014-01-21 10:00:00,36.06,36.12,35.78,35.86,170200.0,32.8403,32.895,32.5853,32.6582,170200.0
2014-01-21 10:30:00,35.85,35.91,35.74,35.88,182500.0,32.6491,32.7037,32.5489,32.6764,182500.0
2014-01-21 11:00:00,35.87,35.88,35.61,35.73,148800.0,32.6673,32.6764,32.4305,32.5398,148800.0
2014-01-21 11:30:00,35.74,35.86,35.7,35.73,133500.0,32.5489,32.6582,32.5125,32.5398,133500.0
2014-01-21 12:00:00,35.75,35.79,35.63,35.75,64400.0,32.558,32.5945,32.4487,32.558,64400.0
2014-01-21 12:30:00,35.76,35.77,35.62,35.68,73600.0,32.5671,32.5762,32.4396,32.4943,73600.0
2014-01-21 13:00:00,35.69,35.75,35.64,35.68,49300.0,32.5034,32.558,32.4578,32.4943,49300.0
2014-01-21 13:30:00,35.69,35.86,35.67,35.75,81800.0,32.5034,32.6582,32.4852,32.558,81800.0
2014-01-21 14:00:00,35.75,35.81,35.73,35.76,81500.0,32.558,32.6127,32.5398,32.5671,81500.0
2014-01-21 14:30:00,35.76,35.83,35.74,35.79,71900.0,32.5671,32.6309,32.5489,32.5945,71900.0
2014-01-21 15:00:00,35.79,35.89,35.78,35.82,103200.0,32.5945,32.6855,32.5853,32.6218,103200.0
2014-01-21 15:30:00,35.82,35.97,35.81,35.95,336200.0,32.6218,32.7584,32.6127,32.7402,336200.0
2014-01-22 09:30:00,36.02,36.4,35.79,36.31,190200.0,32.8039,33.15,32.5945,33.068,190200.0
2014-01-22 10:00:00,36.32,36.57,36.29,36.53,221200.0,33.0771,33.3048,33.0498,33.2684,221200.0
2014-01-22 10:30:00,36.53,36.55,36.34,36.35,82200.0,33.2684,33.2866,33.0953,33.1045,82200.0
2014-01-22 11:00:00,36.35,36.82,36.35,36.77,224100.0,33.1045,33.5325,33.1045,33.487,224100.0
2014-01-22 11:30:00,36.77,36.82,36.65,36.7,162700.0,33.487,33.5325,33.3777,33.4232,162700.0
2014-01-22 12:00:00,36.7,36.79,36.6,36.7,163900.0,33.4232,33.5052,33.3321,33.4232,163900.0
2014-01-22 12:30:00,36.7,36.91,36.7,36.79,78400.0,33.4232,33.6145,33.4232,33.5052,78400.0
2014-01-22 13:00:00,36.78,36.81,36.69,36.79,84600.0,33.4961,33.5234,33.4141,33.5052,84600.0
2014-01-22 13:30:00,36.82,36.83,36.75,36.8,65300.0,33.5325,33.5416,33.4687,33.5143,65300.0
2014-01-22 14:00:00,36.81,36.87,36.81,36.83,69700.0,33.5234,33.578,33.5234,33.5416,69700.0
2014-01-22 14:30:00,36.84,36.91,36.74,36.8,154500.0,33.5507,33.6145,33.4596,33.5143,154500.0
2014-01-22 15:00:00,36.81,36.84,36.76,36.77,129900.0,33.5234,33.5507,33.4778,33.487,129900.0
2014-01-22 15:30:00,36.77,36.8,36.69,36.7,351100.0,33.487,33.5143,33.4141,33.4232,351100.0
2014-01-23 09:30:00,36.69,36.91,36.35,36.63,245000.0,33.4141,33.6145,33.1045,33.3595,245000.0
2014-01-23 10:00:00,36.62,36.72,36.37,36.48,272000.0,33.3503,33.4414,33.1227,33.2228,272000.0
2014-01-23 10:30:00,36.48,36.6,36.45,36.47,101800.0,33.2228,33.3321,33.1955,33.2137,101800.0
2014-01-23 11:00:00,36.46,36.6,36.34,36.58,115400.0,33.2046,33.3321,33.0953,33.3139,115400.0
2014-01-23 11:30:00,36.59,36.73,36.57,36.63,241600.0,33.323,33.4505,33.3048,33.3595,241600.0
2014-01-23 12:00:00,36.63,36.74,36.58,36.7,167800.0,33.3595,33.4596,33.3139,33.4232,167800.0
2014-01-23 12:30:00,36.7,36.93,36.66,36.87,356500.0,33.4232,33.6327,33.3868,33.578,356500.0
2014-01-23 13:00:00,36.88,36.89,36.73,36.73,329100.0,33.5871,33.5962,33.4505,33.4505,329100.0
2014-01-23 13:30:00,36.72,36.78,36.64,36.66,204900.0,33.4414,33.4961,33.3686,33.3868,204900.0
2014-01-23 14:00:00,36.66,36.77,36.65,36.71,205400.0,33.3868,33.487,33.3777,33.4323,205400.0
2014-01-23 14:30:00,36.71,36.8,36.59,36.76,332300.0,33.4323,33.5143,33.323,33.4778,332300.0
2014-01-23 15:00:00,36.77,36.79,36.6,36.66,254900.0,33.487,33.5052,33.3321,33.3868,254900.0
2014-01-23 15:30:00,36.67,36.82,36.63,36.81,706200.0,33.3959,33.5325,33.3595,33.5234,706200.0
2014-01-24 09:30:00,36.42,36.66,36.26,36.34,184600.0,33.1682,33.3868,33.0225,33.0953,184600.0
2014-01-24 10:00:00,36.34,36.56,36.33,36.47,318900.0,33.0953,33.2957,33.0862,33.2137,318900.0
2014-01-24 10:30:00,36.46,36.46,35.92,35.95,325000.0,33.2046,33.2046,32.7128,32.7402,325000.0
2014-01-24 11:00:00,35.93,36.05,35.65,35.67,409000.0,32.722,32.8312,32.467,32.4852,409000.0
2014-01-24 11:30:00,35.66,35.79,35.58,35.74,340400.0,32.4761,32.5945,32.4032,32.5489,340400.0
2014-01-24 12:00:00,35.73,35.75,35.47,35.58,232300.0,32.5398,32.558,32.303,32.4032,232300.0
2014-01-24 12:30:00,35.59,35.65,35.33,35.55,220400.0,32.4123,32.467,32.1755,32.3759,220400.0
2014-01-24 13:00:00,35.55,35.65,35.51,35.52,115800.0,32.3759,32.467,32.3395,32.3486,115800.0
2014-01-24 13:30:00,35.52,35.69,35.47,35.65,408700.0,32.3486,32.5034,32.303,32.467,408700.0
2014-01-24 14:00:00,35.64,35.65,35.41,35.43,210200.0,32.4578,32.467,32.2484,32.2666,210200.0
2014-01-24 14:30:00,35.43,35.61,35.39,35.49,258900.0,32.2666,32.4305,32.2302,32.3212,258900.0
2014-01-24 15:00:00,35.49,35.58,35.44,35.47,200000.0,32.3212,32.4032,32.2757,32.303,200000.0
2014-01-24 15:30:00,35.47,35.59,35.47,35.57,456100.0,32.303,32.4123,32.303,32.3941,456100.0
2014-01-27 09:30:00,35.22,36.18,35.2,35.98,396700.0,32.0753,32.9496,32.0571,32.7675,396700.0
2014-01-27 10:00:00,35.97,35.97,35.34,35.43,808000.0,32.7584,32.7584,32.1846,32.2666,808000.0
2014-01-27 10:30:00,35.42,35.54,35.27,35.28,275000.0,32.2575,32.3668,32.1209,32.13,275000.0
2014-01-27 11:00:00,35.27,35.35,35.16,35.21,229800.0,32.1209,32.1937,32.0207,32.0662,229800.0
2014-01-27 11:30:00,35.2,35.22,34.62,34.7,336000.0,32.0571,32.0753,31.5289,31.6018,336000.0
2014-01-27 12:00:00,34.7,34.76,34.51,34.65,262300.0,31.6018,31.6564,31.4287,31.5562,262300.0
2014-01-27 12:30:00,34.65,34.73,34.5,34.52,205900.0,31.5562,31.6291,31.4196,31.4378,205900.0
2014-01-27 13:00:00,34.53,35.0,34.53,34.98,193600.0,31.447,31.875,31.447,31.8568,193600.0
2014-01-27 13:30:00,34.99,35.2,34.87,35.15,164400.0,31.8659,32.0571,31.7566,32.0116,164400.0
2014-01-27 14:00:00,35.15,35.43,35.15,35.4,206100.0,32.0116,32.2666,32.0116,32.2393,206100.0
2014-01-27 14:30:00,35.4,35.55,35.35,35.5,168400.0,32.2393,32.3759,32.1937,32.3303,168400.0
2014-01-27 15:00:00,35.5,35.53,35.25,35.26,362100.0,32.3303,32.3577,32.1027,32.1118,362100.0
2014-01-27 15:30:00,35.25,35.27,35.0,35.0,815200.0,32.1027,32.1209,31.875,31.875,815200.0
2014-01-28 09:30:00,35.41,36.18,35.41,36.02,460500.0,32.2484,32.9496,32.2484,32.8039,460500.0
2014-01-28 10:00:00,36.03,36.38,36.03,36.25,584600.0,32.813,33.1318,32.813,33.0134,584600.0
2014-01-28 10:30:00,36.23,36.65,36.17,36.52,424400.0,32.9952,33.3777,32.9405,33.2593,424400.0
2014-01-28 11:00:00,36.53,36.61,36.32,36.42,259100.0,33.2684,33.3412,33.0771,33.1682,259100.0
2014-01-28 11:30:00,36.42,36.45,36.08,36.2,357200.0,33.1682,33.1955,32.8586,32.9678,357200.0
2014-01-28 12:00:00,36.21,36.36,36.17,36.35,282900.0,32.977,33.1136,32.9405,33.1045,282900.0
2014-01-28 12:30:00,36.35,36.36,36.09,36.15,228500.0,33.1045,33.1136,32.8677,32.9223,228500.0
2014-01-28 13:00:00,36.19,36.27,36.12,36.27,213100.0,32.9587,33.0316,32.895,33.0316,213100.0
2014-01-28 13:30:00,36.27,36.42,36.27,36.36,327200.0,33.0316,33.1682,33.0316,33.1136,327200.0
2014-01-28 14:00:00,36.36,36.51,36.34,36.39,305400.0,33.1136,33.2502,33.0953,33.1409,305400.0
2014-01-28 14:30:00,36.39,36.58,36.39,36.49,252000.0,33.1409,33.3139,33.1409,33.232,252000.0
2014-01-28 15:00:00,36.49,36.53,36.36,36.38,280100.0,33.232,33.2684,33.1136,33.1318,280100.0
2014-01-28 15:30:00,36.38,36.44,36.34,36.43,608500.0,33.1318,33.1864,33.0953,33.1773,608500.0
2014-01-29 09:30:00,36.07,36.51,35.72,36.3,386800.0,32.8495,33.2502,32.5307,33.0589,386800.0
2014-01-29 10:00:00,36.29,36.56,36.1,36.2,353400.0,33.0498,33.2957,32.8768,32.9678,353400.0
2014-01-29 10:30:00,36.19,36.25,36.07,36.22,194800.0,32.9587,33.0134,32.8495,32.9861,194800.0
2014-01-29 11:00:00,36.23,36.5,36.18,36.42,241900.0,32.9952,33.2411,32.9496,33.1682,241900.0
2014-01-29 11:30:00,36.41,36.44,36.25,36.44,100700.0,33.1591,33.1864,33.0134,33.1864,100700.0
2014-01-29 12:00:00,36.45,36.51,36.35,36.35,172100.0,33.1955,33.2502,33.1045,33.1045,172100.0
2014-01-29 12:30:00,36.34,36.44,36.27,36.36,106700.0,33.0953,33.1864,33.0316,33.1136,106700.0
2014-01-29 13:00:00,36.37,36.37,36.24,36.28,102500.0,33.1227,33.1227,33.0043,33.0407,102500.0
2014-01-29 13:30:00,36.27,36.52,36.16,36.27,234400.0,33.0316,33.2593,32.9314,33.0316,234400.0
2014-01-29 14:00:00,36.22,36.61,36.15,36.57,311400.0,32.9861,33.3412,32.9223,33.3048,311400.0
2014-01-29 14:30:00,36.56,36.77,36.51,36.54,252400.0,33.2957,33.487,33.2502,33.2775,252400.0
2014-01-29 15:00:00,36.53,36.55,36.28,36.32,484800.0,33.2684,33.2866,33.0407,33.0771,484800.0
2014-01-29 15:30:00,36.31,36.53,36.3,36.44,723000.0,33.068,33.2684,33.0589,33.1864,723000.0
2014-01-30 09:30:00,36.88,37.25,36.35,36.37,464000.0,33.5871,33.9241,33.1045,33.1227,464000.0
2014-01-30 10:00:00,36.36,36.56,36.15,36.22,565400.0,33.1136,33.2957,32.9223,32.9861,565400.0
2014-01-30 10:30:00,36.22,36.3,36.03,36.1,214500.0,32.9861,33.0589,32.813,32.8768,214500.0
2014-01-30 11:00:00,36.11,36.33,36.05,36.28,227400.0,32.8859,33.0862,32.8312,33.0407,227400.0
2014-01-30 11:30:00,36.28,36.64,36.26,36.48,149900.0,33.0407,33.3686,33.0225,33.2228,149900.0
2014-01-30 12:00:00,36.49,36.51,36.25,36.26,134600.0,33.232,33.2502,33.0134,33.0225,134600.0
2014-01-30 12:30:00,36.27,36.49,36.2,36.42,104400.0,33.0316,33.232,32.9678,33.1682,104400.0
2014-01-30 13:00:00,36.42,36.49,36.31,36.33,132400.0,33.1682,33.232,33.068,33.0862,132400.0
2014-01-30 13:30:00,36.34,36.35,36.12,36.15,148800.0,33.0953,33.1045,32.895,32.9223,148800.0
2014-01-30 14:00:00,36.13,36.16,35.98,36.16,129000.0,32.9041,32.9314,32.7675,32.9314,129000.0
2014-01-30 14:30:00,36.17,36.28,36.16,36.22,125200.0,32.9405,33.0407,32.9314,32.9861,125200.0
2014-01-30 15:00:00,36.22,36.27,36.15,36.18,141900.0,32.9861,33.0316,32.9223,32.9496,141900.0
2014-01-30 15:30:00,36.18,36.19,36.1,36.13,307900.0,32.9496,32.9587,32.8768,32.9041,307900.0
2014-01-31 09:30:00,35.65,36.5,35.48,36.31,237600.0,32.467,33.2411,32.3121,33.068,237600.0
2014-01-31 10:00:00,36.31,36.97,36.3,36.89,373400.0,33.068,33.6691,33.0589,33.5962,373400.0
2014-01-31 10:30:00,36.89,37.39,36.84,37.38,363000.0,33.5962,34.0516,33.5507,34.0425,363000.0
2014-01-31 11:00:00,37.39,37.58,37.17,37.25,524400.0,34.0516,34.2246,33.8512,33.9241,524400.0
2014-01-31 11:30:00,37.25,37.35,37.08,37.12,358200.0,33.9241,34.0152,33.7693,33.8057,358200.0
2014-01-31 12:00:00,37.13,37.15,36.9,36.93,532900.0,33.8148,33.833,33.6053,33.6327,532900.0
2014-01-31 12:30:00,36.94,36.98,36.76,36.91,312500.0,33.6418,33.6782,33.4778,33.6145,312500.0
2014-01-31 13:00:00,36.9,37.01,36.9,37.0,216700.0,33.6053,33.7055,33.6053,33.6964,216700.0
2014-01-31 13:30:00,37.0,37.22,36.94,37.21,299600.0,33.6964,33.8968,33.6418,33.8877,299600.0
2014-01-31 14:00:00,37.21,37.31,36.96,36.96,199600.0,33.8877,33.9787,33.66,33.66,199600.0
2014-01-31 14:30:00,36.95,37.1,36.83,36.83,158600.0,33.6509,33.7875,33.5416,33.5416,158600.0
2014-01-31 15:00:00,36.84,36.95,36.69,36.83,213000.0,33.5507,33.6509,33.4141,33.5416,213000.0
2014-01-31 15:30:00,36.83,36.86,36.66,36.74,731200.0,33.5416,33.5689,33.3868,33.4596,731200.0
2014-02-03 09:30:00,36.61,36.92,36.35,36.62,206900.0,33.3412,33.6236,33.1045,33.3503,206900.0
2014-02-03 10:00:00,36.61,36.61,36.12,36.28,391700.0,33.3412,33.3412,32.895,33.0407,391700.0
2014-02-03 10:30:00,36.27,36.48,36.19,36.22,228500.0,33.0316,33.2228,32.9587,32.9861,228500.0
2014-02-03 11:00:00,36.21,36.21,36.03,36.08,271100.0,32.977,32.977,32.813,32.8586,271100.0
2014-02-03 11:30:00,36.07,36.19,35.91,35.92,286500.0,32.8495,32.9587,32.7037,32.7128,286500.0
2014-02-03 12:00:00,35.92,36.1,35.84,36.06,240500.0,32.7128,32.8768,32.64,32.8403,240500.0
2014-02-03 12:30:00,36.07,36.23,36.05,36.08,182100.0,32.8495,32.9952,32.8312,32.8586,182100.0
2014-02-03 13:00:00,36.08,36.12,35.54,35.63,266800.0,32.8586,32.895,32.3668,32.4487,266800.0
2014-02-03 13:30:00,35.62,35.77,35.56,35.62,258300.0,32.4396,32.5762,32.385,32.4396,258300.0
2014-02-03 14:00:00,35.62,35.9,35.62,35.84,168500.0,32.4396,32.6946,32.4396,32.64,168500.0
2014-02-03 14:30:00,35.83,35.86,35.63,35.64,192600.0,32.6309,32.6582,32.4487,32.4578,192600.0
2014-02-03 15:00:00,35.64,35.85,35.64,35.83,242800.0,32.4578,32.6491,32.4578,32.6309,242800.0
2014-02-03 15:30:00,35.83,35.92,35.65,35.72,892900.0,32.6309,32.7128,32.467,32.5307,892900.0
2014-02-04 09:30:00,35.82,36.26,35.6,36.12,277600.0,32.6218,33.0225,32.4214,32.895,277600.0
2014-02-04 10:00:00,36.15,36.45,36.14,36.2,302600.0,32.9223,33.1955,32.9132,32.9678,302600.0
2014-02-04 10:30:00,36.21,36.58,36.21,36.34,161300.0,32.977,33.3139,32.977,33.0953,161300.0
2014-02-04 11:00:00,36.34,36.53,36.25,36.3,99200.0,33.0953,33.2684,33.0134,33.0589,99200.0
2014-02-04 11:30:00,36.31,36.38,36.14,36.38,161200.0,33.068,33.1318,32.9132,33.1318,161200.0
2014-02-04 12:00:00,36.39,36.45,36.25,36.26,80600.0,33.1409,33.1955,33.0134,33.0225,80600.0
2014-02-04 12:30:00,36.26,36.32,36.23,36.3,76700.0,33.0225,33.0771,32.9952,33.0589,76700.0
2014-02-04 13:00:00,36.29,36.34,36.11,36.21,85200.0,33.0498,33.0953,32.8859,32.977,85200.0
2014-02-04 13:30:00,36.2,36.25,35.99,35.99,153900.0,32.9678,33.0134,32.7766,32.7766,153900.0
2014-02-04 14:00:00,36.0,36.14,35.95,36.07,138200.0,32.7857,32.9132,32.7402,32.8495,138200.0
2014-02-04 14:30:00,36.07,36.22,36.05,36.2,94900.0,32.8495,32.9861,32.8312,32.9678,94900.0
2014-02-04 15:00:00,36.19,36.24,36.1,36.11,128100.0,32.9587,33.0043,32.8768,32.8859,128100.0
2014-02-04 15:30:00,36.11,36.26,36.07,36.2,500600.0,32.8859,33.0225,32.8495,32.9678,500600.0
2014-02-05 09:30:00,35.95,36.19,35.76,36.1,153700.0,32.7402,32.9587,32.5671,32.8768,153700.0
2014-02-05 10:00:00,36.15,36.28,35.78,35.95,250700.0,32.9223,33.0407,32.5853,32.7402,250700.0
2014-02-05 10:30:00,35.94,36.15,35.89,36.01,98100.0,32.7311,32.9223,32.6855,32.7948,98100.0
2014-02-05 11:00:00,36.0,36.0,35.72,35.77,140600.0,32.7857,32.7857,32.5307,32.5762,140600.0
2014-02-05 11:30:00,35.77,35.78,35.59,35.7,236900.0,32.5762,32.5853,32.4123,32.5125,236900.0
2014-02-05 12:00:00,35.7,35.96,35.68,35.81,158100.0,32.5125,32.7493,32.4943,32.6127,158100.0
2014-02-05 12:30:00,35.83,36.02,35.83,35.99,112400.0,32.6309,32.8039,32.6309,32.7766,112400.0
2014-02-05 13:00:00,35.99,36.17,35.99,36.08,143400.0,32.7766,32.9405,32.7766,32.8586,143400.0
2014-02-05 13:30:00,36.09,36.09,35.96,35.96,89600.0,32.8677,32.8677,32.7493,32.7493,89600.0
2014-02-05 14:00:00,35.96,36.0,35.81,35.83,102400.0,32.7493,32.7857,32.6127,32.6309,102400.0
2014-02-05 14:30:00,35.84,35.92,35.74,35.74,86600.0,32.64,32.7128,32.5489,32.5489,86600.0
2014-02-05 15:00:00,35.75,35.82,35.71,35.77,172600.0,32.558,32.6218,32.5216,32.5762,172600.0
2014-02-05 15:30:00,35.76,35.91,35.74,35.82,334800.0,32.5671,32.7037,32.5489,32.6218,334800.0
2014-02-06 09:30:00,36.05,36.85,35.98,36.72,192800.0,32.8312,33.5598,32.7675,33.4414,192800.0
2014-02-06 10:00:00,36.73,36.89,36.63,36.86,157000.0,33.4505,33.5962,33.3595,33.5689,157000.0
2014-02-06 10:30:00,36.86,37.09,36.86,37.04,193700.0,33.5689,33.7784,33.5689,33.7328,193700.0
2014-02-06 11:00:00,37.06,37.18,36.59,36.65,309500.0,33.7511,33.8603,33.323,33.3777,309500.0
2014-02-06 11:30:00,36.67,36.8,36.6,36.78,181700.0,33.3959,33.5143,33.3321,33.4961,181700.0
2014-02-06 12:00:00,36.78,37.01,36.76,36.92,153400.0,33.4961,33.7055,33.4778,33.6236,153400.0
2014-02-06 12:30:00,36.91,36.96,36.86,36.91,102600.0,33.6145,33.66,33.5689,33.6145,102600.0
2014-02-06 13:00:00,36.91,36.98,36.74,36.79,108100.0,33.6145,33.6782,33.4596,33.5052,108100.0
2014-02-06 13:30:00,36.8,36.87,36.74,36.76,80400.0,33.5143,33.578,33.4596,33.4778,80400.0
2014-02-06 14:00:00,36.76,37.09,36.76,36.99,221200.0,33.4778,33.7784,33.4778,33.6873,221200.0
2014-02-06 14:30:00,37.0,37.0,36.68,36.76,258500.0,33.6964,33.6964,33.405,33.4778,258500.0
2014-02-06 15:00:00,36.76,36.77,36.6,36.66,401300.0,33.4778,33.487,33.3321,33.3868,401300.0
2014-02-06 15:30:00,36.66,36.66,36.39,36.55,867900.0,33.3868,33.3868,33.1409,33.2866,867900.0
2014-02-07 09:30:00,36.8,37.12,36.52,37.03,722000.0,33.5143,33.8057,33.2593,33.7237,722000.0
2014-02-07 10:00:00,37.03,37.14,36.53,36.56,597500.0,33.7237,33.8239,33.2684,33.2957,597500.0
2014-02-07 10:30:00,36.56,36.88,36.53,36.86,289000.0,33.2957,33.5871,33.2684,33.5689,289000.0
2014-02-07 11:00:00,36.86,36.92,36.8,36.9,199300.0,33.5689,33.6236,33.5143,33.6053,199300.0
2014-02-07 11:30:00,36.9,37.07,36.89,36.9,196300.0,33.6053,33.7602,33.5962,33.6053,196300.0
2014-02-07 12:00:00,36.9,36.9,36.72,36.74,233700.0,33.6053,33.6053,33.4414,33.4596,233700.0
2014-02-07 12:30:00,36.74,36.75,36.58,36.63,351400.0,33.4596,33.4687,33.3139,33.3595,351400.0
2014-02-07 13:00:00,36.63,36.66,36.46,36.66,309100.0,33.3595,33.3868,33.2046,33.3868,309100.0
2014-02-07 13:30:00,36.66,36.7,36.5,36.55,317000.0,33.3868,33.4232,33.2411,33.2866,317000.0
2014-02-07 14:00:00,36.55,36.68,36.41,36.42,158700.0,33.2866,33.405,33.1591,33.1682,158700.0
2014-02-07 14:30:00,36.42,36.48,36.19,36.48,271600.0,33.1682,33.2228,32.9587,33.2228,271600.0
2014-02-07 15:00:00,36.48,36.53,36.43,36.53,366600.0,33.2228,33.2684,33.1773,33.2684,366600.0
2014-02-07 15:30:00,36.53,36.62,36.48,36.51,821100.0,33.2684,33.3503,33.2228,33.2502,821100.0
2014-02-10 09:30:00,36.42,36.8,36.28,36.67,199600.0,33.1682,33.5143,33.0407,33.3959,199600.0
2014-02-10 10:00:00,36.69,36.7,36.37,36.39,146800.0,33.4141,33.4232,33.1227,33.1409,146800.0
2014-02-10 10:30:00,36.4,36.41,36.11,36.18,193200.0,33.15,33.1591,32.8859,32.9496,193200.0
2014-02-10 11:00:00,36.17,36.21,35.97,36.17,227600.0,32.9405,32.977,32.7584,32.9405,227600.0
2014-02-10 11:30:00,36.18,36.27,36.16,36.17,90800.0,32.9496,33.0316,32.9314,32.9405,90800.0
2014-02-10 12:00:00,36.17,36.19,35.9,35.9,105100.0,32.9405,32.9587,32.6946,32.6946,105100.0
2014-02-10 12:30:00,35.9,36.08,35.87,35.95,136200.0,32.6946,32.8586,32.6673,32.7402,136200.0
2014-02-10 13:00:00,35.95,36.11,35.85,36.07,141800.0,32.7402,32.8859,32.6491,32.8495,141800.0
2014-02-10 13:30:00,36.08,36.29,36.07,36.16,102600.0,32.8586,33.0498,32.8495,32.9314,102600.0
2014-02-10 14:00:00,36.16,36.31,36.13,36.28,141800.0,32.9314,33.068,32.9041,33.0407,141800.0
2014-02-10 14:30:00,36.28,36.42,36.27,36.27,128600.0,33.0407,33.1682,33.0316,33.0316,128600.0
2014-02-10 15:00:00,36.28,36.33,36.24,36.28,173900.0,33.0407,33.0862,33.0043,33.0407,173900.0
2014-02-10 15:30:00,36.28,36.34,36.21,36.27,394100.0,33.0407,33.0953,32.977,33.0316,394100.0
2014-02-11 09:30:00,36.14,36.27,35.95,36.14,245500.0,32.9132,33.0316,32.7402,32.9132,245500.0
2014-02-11 10:00:00,36.15,36.37,36.14,36.32,136900.0,32.9223,33.1227,32.9132,33.0771,136900.0
2014-02-11 10:30:00,36.31,36.44,36.25,36.4,151100.0,33.068,33.1864,33.0134,33.15,151100.0
2014-02-11 11:00:00,36.39,36.6,36.32,36.56,148900.0,33.1409,33.3321,33.0771,33.2957,148900.0
2014-02-11 11:30:00,36.57,36.58,36.38,36.47,102300.0,33.3048,33.3139,33.1318,33.2137,102300.0
2014-02-11 12:00:00,36.47,36.52,36.36,36.43,57300.0,33.2137,33.2593,33.1136,33.1773,57300.0
2014-02-11 12:30:00,36.43,36.51,36.36,36.41,104000.0,33.1773,33.2502,33.1136,33.1591,104000.0
2014-02-11 13:00:00,36.41,36.57,36.41,36.45,139800.0,33.1591,33.3048,33.1591,33.1955,139800.0
2014-02-11 13:30:00,36.44,36.5,36.39,36.42,68900.0,33.1864,33.2411,33.1409,33.1682,68900.0
2014-02-11 14:00:00,36.41,36.49,36.39,36.4,86000.0,33.1591,33.232,33.1409,33.15,86000.0
2014-02-11 14:30:00,36.4,36.47,36.37,36.44,135000.0,33.15,33.2137,33.1227,33.1864,135000.0
2014-02-11 15:00:00,36.45,36.48,36.4,36.41,176400.0,33.1955,33.2228,33.15,33.1591,176400.0
2014-02-11 15:30:00,36.4,36.47,36.4,36.43,413000.0,33.15,33.2137,33.15,33.1773,413000.0
2014-02-12 09:30:00,36.5,36.67,36.33,36.4,372000.0,33.2411,33.3959,33.0862,33.15,372000.0
2014-02-12 10:00:00,36.4,36.47,36.23,36.39,347300.0,33.15,33.2137,32.9952,33.1409,347300.0
2014-02-12 10:30:00,36.37,36.45,36.29,36.33,259900.0,33.1227,33.1955,33.0498,33.0862,259900.0
2014-02-12 11:00:00,36.32,36.47,36.32,36.33,145700.0,33.0771,33.2137,33.0771,33.0862,145700.0
2014-02-12 11:30:00,36.33,36.48,36.3,36.36,173800.0,33.0862,33.2228,33.0589,33.1136,173800.0
2014-02-12 12:00:00,36.35,36.46,36.33,36.44,63800.0,33.1045,33.2046,33.0862,33.1864,63800.0
2014-02-12 12:30:00,36.43,36.62,36.43,36.52,102200.0,33.1773,33.3503,33.1773,33.2593,102200.0
2014-02-12 13:00:00,36.56,36.65,36.49,36.61,97200.0,33.2957,33.3777,33.232,33.3412,97200.0
2014-02-12 13:30:00,36.6,36.69,36.59,36.66,128400.0,33.3321,33.4141,33.323,33.3868,128400.0
2014-02-12 14:00:00,36.65,36.74,36.64,36.71,178800.0,33.3777,33.4596,33.3686,33.4323,178800.0
2014-02-12 14:30:00,36.71,36.72,36.54,36.56,183200.0,33.4323,33.4414,33.2775,33.2957,183200.0
2014-02-12 15:00:00,36.56,36.63,36.54,36.6,246500.0,33.2957,33.3595,33.2775,33.3321,246500.0
2014-02-12 15:30:00,36.6,36.64,36.59,36.62,641000.0,33.3321,33.3686,33.323,33.3503,641000.0
2014-02-13 09:30:00,36.38,36.56,36.12,36.13,243400.0,33.1318,33.2957,32.895,32.9041,243400.0
2014-02-13 10:00:00,36.14,36.41,36.11,36.36,131000.0,32.9132,33.1591,32.8859,33.1136,131000.0
2014-02-13 10:30:00,36.37,36.57,36.3,36.57,164800.0,33.1227,33.3048,33.0589,33.3048,164800.0
2014-02-13 11:00:00,36.57,36.65,36.51,36.63,94500.0,33.3048,33.3777,33.2502,33.3595,94500.0
2014-02-13 11:30:00,36.63,36.69,36.54,36.59,59000.0,33.3595,33.4141,33.2775,33.323,59000.0
2014-02-13 12:00:00,36.58,36.65,36.51,36.54,64100.0,33.3139,33.3777,33.2502,33.2775,64100.0
2014-02-13 12:30:00,36.54,36.68,36.48,36.66,105700.0,33.2775,33.405,33.2228,33.3868,105700.0
2014-02-13 13:00:00,36.67,36.75,36.59,36.63,102400.0,33.3959,33.4687,33.323,33.3595,102400.0
2014-02-13 13:30:00,36.63,36.76,36.6,36.73,69400.0,33.3595,33.4778,33.3321,33.4505,69400.0
2014-02-13 14:00:00,36.73,36.95,36.73,36.87,172600.0,33.4505,33.6509,33.4505,33.578,172600.0
2014-02-13 14:30:00,36.87,37.02,36.86,36.99,139900.0,33.578,33.7146,33.5689,33.6873,139900.0
2014-02-13 15:00:00,36.98,37.03,36.93,36.98,149000.0,33.6782,33.7237,33.6327,33.6782,149000.0
2014-02-13 15:30:00,36.99,37.02,36.94,36.99,348000.0,33.6873,33.7146,33.6418,33.6873,348000.0
2014-02-14 09:30:00,36.92,37.18,36.81,37.04,212400.0,33.6236,33.8603,33.5234,33.7328,212400.0
2014-02-14 10:00:00,37.09,37.41,36.98,37.23,251400.0,33.7784,34.0698,33.6782,33.9059,251400.0
2014-02-14 10:30:00,37.23,37.26,37.11,37.14,115000.0,33.9059,33.9332,33.7966,33.8239,115000.0
2014-02-14 11:00:00,37.14,37.25,37.03,37.25,93400.0,33.8239,33.9241,33.7237,33.9241,93400.0
2014-02-14 11:30:00,37.25,37.33,37.11,37.14,94800.0,33.9241,33.997,33.7966,33.8239,94800.0
2014-02-14 12:00:00,37.13,37.33,37.12,37.32,107800.0,33.8148,33.997,33.8057,33.9878,107800.0
2014-02-14 12:30:00,37.33,37.48,37.32,37.41,129100.0,33.997,34.1336,33.9878,34.0698,129100.0
2014-02-14 13:00:00,37.4,37.42,37.33,37.4,68900.0,34.0607,34.0789,33.997,34.0607,68900.0
2014-02-14 13:30:00,37.41,37.87,37.39,37.82,300400.0,34.0698,34.4887,34.0516,34.4432,300400.0
2014-02-14 14:00:00,37.81,37.97,37.77,37.9,394700.0,34.4341,34.5798,34.3977,34.5161,394700.0
2014-02-14 14:30:00,37.9,37.95,37.81,37.81,204100.0,34.5161,34.5616,34.4341,34.4341,204100.0
2014-02-14 15:00:00,37.81,37.86,37.79,37.82,226700.0,34.4341,34.4796,34.4159,34.4432,226700.0
2014-02-14 15:30:00,37.82,37.85,37.78,37.8,566600.0,34.4432,34.4705,34.4068,34.425,566600.0
2014-02-18 09:30:00,37.96,38.24,37.73,37.81,379200.0,34.5707,34.8257,34.3612,34.4341,379200.0
2014-02-18 10:00:00,37.81,37.81,36.87,37.1,707800.0,34.4341,34.4341,33.578,33.7875,707800.0
2014-02-18 10:30:00,37.1,37.38,37.05,37.29,208200.0,33.7875,34.0425,33.742,33.9605,208200.0
2014-02-18 11:00:00,37.28,37.64,37.26,37.61,178300.0,33.9514,34.2793,33.9332,34.252,178300.0
2014-02-18 11:30:00,37.62,37.62,37.28,37.3,161200.0,34.2611,34.2611,33.9514,33.9696,161200.0
2014-02-18 12:00:00,37.29,37.37,37.19,37.25,112700.0,33.9605,34.0334,33.8695,33.9241,112700.0
2014-02-18 12:30:00,37.26,37.36,37.19,37.35,77200.0,33.9332,34.0243,33.8695,34.0152,77200.0
2014-02-18 13:00:00,37.33,37.35,37.17,37.2,95000.0,33.997,34.0152,33.8512,33.8786,95000.0
2014-02-18 13:30:00,37.18,37.32,37.13,37.19,124400.0,33.8603,33.9878,33.8148,33.8695,124400.0
2014-02-18 14:00:00,37.21,37.5,37.21,37.5,118100.0,33.8877,34.1518,33.8877,34.1518,118100.0
2014-02-18 14:30:00,37.5,37.67,37.5,37.51,164100.0,34.1518,34.3066,34.1518,34.1609,164100.0
2014-02-18 15:00:00,37.51,37.62,37.48,37.61,141900.0,34.1609,34.2611,34.1336,34.252,141900.0
2014-02-18 15:30:00,37.62,37.62,37.53,37.57,329700.0,34.2611,34.2611,34.1791,34.2155,329700.0
2014-02-19 09:30:00,37.3,37.46,37.06,37.21,301800.0,33.9696,34.1153,33.7511,33.8877,301800.0
2014-02-19 10:00:00,37.2,37.44,37.02,37.39,262400.0,33.8786,34.0971,33.7146,34.0516,262400.0
2014-02-19 10:30:00,37.38,37.47,37.24,37.3,223600.0,34.0425,34.1245,33.915,33.9696,223600.0
2014-02-19 11:00:00,37.3,37.54,37.26,37.44,200200.0,33.9696,34.1882,33.9332,34.0971,200200.0
2014-02-19 11:30:00,37.44,37.7,37.42,37.46,96900.0,34.0971,34.3339,34.0789,34.1153,96900.0
2014-02-19 12:00:00,37.43,37.5,37.21,37.32,106900.0,34.088,34.1518,33.8877,33.9878,106900.0
2014-02-19 12:30:00,37.32,37.39,37.28,37.29,115000.0,33.9878,34.0516,33.9514,33.9605,115000.0
2014-02-19 13:00:00,37.29,37.57,37.22,37.54,92400.0,33.9605,34.2155,33.8968,34.1882,92400.0
2014-02-19 13:30:00,37.53,37.54,37.43,37.51,89400.0,34.1791,34.1882,34.088,34.1609,89400.0
2014-02-19 14:00:00,37.51,37.62,37.39,37.5,130500.0,34.1609,34.2611,34.0516,34.1518,130500.0
2014-02-19 14:30:00,37.51,37.51,37.27,37.35,178700.0,34.1609,34.1609,33.9423,34.0152,178700.0
2014-02-19 15:00:00,37.33,37.46,37.19,37.23,209100.0,33.997,34.1153,33.8695,33.9059,209100.0
2014-02-19 15:30:00,37.23,37.25,37.02,37.04,595300.0,33.9059,33.9241,33.7146,33.7328,595300.0
2014-02-20 09:30:00,37.18,37.41,37.05,37.33,178400.0,33.8603,34.0698,33.742,33.997,178400.0
2014-02-20 10:00:00,37.32,37.32,37.11,37.12,267600.0,33.9878,33.9878,33.7966,33.8057,267600.0
2014-02-20 10:30:00,37.13,37.25,37.06,37.18,107200.0,33.8148,33.9241,33.7511,33.8603,107200.0
2014-02-20 11:00:00,37.17,37.17,36.98,37.04,116600.0,33.8512,33.8512,33.6782,33.7328,116600.0
2014-02-20 11:30:00,37.05,37.05,36.83,36.93,107600.0,33.742,33.742,33.5416,33.6327,107600.0
2014-02-20 12:00:00,36.93,37.09,36.89,37.08,70100.0,33.6327,33.7784,33.5962,33.7693,70100.0
2014-02-20 12:30:00,37.08,37.12,36.97,37.07,108200.0,33.7693,33.8057,33.6691,33.7602,108200.0
2014-02-20 13:00:00,37.08,37.26,37.08,37.14,67300.0,33.7693,33.9332,33.7693,33.8239,67300.0
2014-02-20 13:30:00,37.15,37.26,37.15,37.21,90700.0,33.833,33.9332,33.833,33.8877,90700.0
2014-02-20 14:00:00,37.21,37.35,37.16,37.27,115600.0,33.8877,34.0152,33.8421,33.9423,115600.0
2014-02-20 14:30:00,37.28,37.36,37.2,37.36,76600.0,33.9514,34.0243,33.8786,34.0243,76600.0
2014-02-20 15:00:00,37.36,37.47,37.35,37.42,180400.0,34.0243,34.1245,34.0152,34.0789,180400.0
2014-02-20 15:30:00,37.42,37.46,37.34,37.39,323700.0,34.0789,34.1153,34.0061,34.0516,323700.0
2014-02-21 09:30:00,37.58,37.98,37.46,37.95,532100.0,34.2246,34.5889,34.1153,34.5616,532100.0
2014-02-21 10:00:00,37.96,38.37,37.89,38.36,691200.0,34.5707,34.9441,34.507,34.935,691200.0
2014-02-21 10:30:00,38.36,38.5,38.23,38.26,317600.0,34.935,35.0625,34.8166,34.8439,317600.0
2014-02-21 11:00:00,38.26,38.37,38.22,38.37,198200.0,34.8439,34.9441,34.8075,34.9441,198200.0
2014-02-21 11:30:00,38.37,38.43,38.32,38.38,204900.0,34.9441,34.9987,34.8986,34.9532,204900.0
2014-02-21 12:00:00,38.38,38.5,38.38,38.48,208100.0,34.9532,35.0625,34.9532,35.0443,208100.0
2014-02-21 12:30:00,38.47,38.49,38.31,38.34,205200.0,35.0352,35.0534,34.8895,34.9168,205200.0
2014-02-21 13:00:00,38.33,38.49,38.32,38.46,247900.0,34.9077,35.0534,34.8986,35.0261,247900.0
2014-02-21 13:30:00,38.47,38.5,38.22,38.23,657000.0,35.0352,35.0625,34.8075,34.8166,657000.0
2014-02-21 14:00:00,38.23,38.3,38.16,38.22,1148600.0,34.8166,34.8803,34.7528,34.8075,1148600.0
2014-02-21 14:30:00,38.22,38.24,38.18,38.2,324900.0,34.8075,34.8257,34.7711,34.7893,324900.0
2014-02-21 15:00:00,38.19,38.22,38.1,38.1,318000.0,34.7802,34.8075,34.6982,34.6982,318000.0
2014-02-21 15:30:00,38.1,38.21,38.05,38.19,1910400.0,34.6982,34.7984,34.6527,34.7802,1910400.0
2014-02-24 09:30:00,38.16,38.36,37.95,38.06,679900.0,34.7528,34.935,34.5616,34.6618,679900.0
2014-02-24 10:00:00,38.09,38.1,37.88,38.04,532700.0,34.6891,34.6982,34.4978,34.6436,532700.0
2014-02-24 10:30:00,38.04,38.23,38.03,38.09,406000.0,34.6436,34.8166,34.6345,34.6891,406000.0
2014-02-24 11:00:00,38.09,38.26,38.03,38.26,179700.0,34.6891,34.8439,34.6345,34.8439,179700.0
2014-02-24 11:30:00,38.26,38.4,38.21,38.39,199600.0,34.8439,34.9714,34.7984,34.9623,199600.0
2014-02-24 12:00:00,38.4,38.55,38.38,38.55,190100.0,34.9714,35.108,34.9532,35.108,190100.0
2014-02-24 12:30:00,38.55,38.56,38.45,38.53,209800.0,35.108,35.1171,35.017,35.0898,209800.0
2014-02-24 13:00:00,38.52,38.71,38.52,38.59,389400.0,35.0807,35.2537,35.0807,35.1445,389400.0
2014-02-24 13:30:00,38.59,38.65,38.43,38.63,274400.0,35.1445,35.1991,34.9987,35.1809,274400.0
2014-02-24 14:00:00,38.63,38.69,38.27,38.38,290100.0,35.1809,35.2355,34.853,34.9532,290100.0
2014-02-24 14:30:00,38.37,38.5,38.37,38.44,339900.0,34.9441,35.0625,34.9441,35.0078,339900.0
2014-02-24 15:00:00,38.43,38.43,38.23,38.38,364100.0,34.9987,34.9987,34.8166,34.9532,364100.0
2014-02-24 15:30:00,38.38,38.46,38.23,38.35,1035100.0,34.9532,35.0261,34.8166,34.9259,1035100.0
2014-02-25 09:30:00,37.8,38.15,37.5,37.71,1089300.0,34.425,34.7437,34.1518,34.343,1089300.0
2014-02-25 10:00:00,37.7,38.01,37.7,37.93,625200.0,34.3339,34.6162,34.3339,34.5434,625200.0
2014-02-25 10:30:00,37.93,38.05,37.88,38.05,398700.0,34.5434,34.6527,34.4978,34.6527,398700.0
2014-02-25 11:00:00,38.04,38.16,37.9,38.15,249900.0,34.6436,34.7528,34.5161,34.7437,249900.0
2014-02-25 11:30:00,38.15,38.25,38.04,38.07,266100.0,34.7437,34.8348,34.6436,34.6709,266100.0
2014-02-25 12:00:00,38.07,38.26,38.04,38.2,184600.0,34.6709,34.8439,34.6436,34.7893,184600.0
2014-02-25 12:30:00,38.19,38.24,38.12,38.17,143500.0,34.7802,34.8257,34.7164,34.762,143500.0
2014-02-25 13:00:00,38.17,38.48,38.15,38.47,233600.0,34.762,35.0443,34.7437,35.0352,233600.0
2014-02-25 13:30:00,38.46,38.58,38.38,38.45,298600.0,35.0261,35.1353,34.9532,35.017,298600.0
2014-02-25 14:00:00,38.46,38.74,38.29,38.6,541600.0,35.0261,35.2811,34.8712,35.1536,541600.0
2014-02-25 14:30:00,38.6,38.75,38.29,38.3,466800.0,35.1536,35.2902,34.8712,34.8803,466800.0
2014-02-25 15:00:00,38.3,38.34,38.08,38.12,453200.0,34.8803,34.9168,34.68,34.7164,453200.0
2014-02-25 15:30:00,38.12,38.28,38.11,38.25,1120600.0,34.7164,34.8621,34.7073,34.8348,1120600.0
2014-02-26 09:30:00,37.95,38.16,37.48,37.7,672500.0,34.5616,34.7528,34.1336,34.3339,672500.0
2014-02-26 10:00:00,37.72,39.23,37.72,38.86,1396700.0,34.3521,35.7273,34.3521,35.3903,1396700.0
2014-02-26 10:30:00,38.84,39.0,38.64,38.92,500200.0,35.3721,35.5178,35.19,35.445,500200.0
2014-02-26 11:00:00,38.92,39.05,38.72,38.73,446000.0,35.445,35.5634,35.2628,35.272,446000.0
2014-02-26 11:30:00,38.72,38.92,38.61,38.91,369700.0,35.2628,35.445,35.1627,35.4359,369700.0
2014-02-26 12:00:00,38.92,39.62,38.9,39.23,814100.0,35.445,36.0825,35.4268,35.7273,814100.0
2014-02-26 12:30:00,39.23,39.47,39.19,39.47,226300.0,35.7273,35.9459,35.6909,35.9459,226300.0
2014-02-26 13:00:00,39.46,39.6,39.36,39.59,266200.0,35.9368,36.0643,35.8457,36.0552,266200.0
2014-02-26 13:30:00,39.59,39.73,39.32,39.32,317900.0,36.0552,36.1827,35.8093,35.8093,317900.0
2014-02-26 14:00:00,39.32,39.32,38.84,38.85,416900.0,35.8093,35.8093,35.3721,35.3812,416900.0
2014-02-26 14:30:00,38.85,39.11,38.82,39.02,227000.0,35.3812,35.618,35.3539,35.5361,227000.0
2014-02-26 15:00:00,39.02,39.02,38.76,38.82,312800.0,35.5361,35.5361,35.2993,35.3539,312800.0
2014-02-26 15:30:00,38.82,38.97,38.82,38.91,705400.0,35.3539,35.4905,35.3539,35.4359,705400.0
2014-02-27 09:30:00,38.72,39.15,38.6,39.11,404000.0,35.2628,35.6545,35.1536,35.618,404000.0
2014-02-27 10:00:00,39.12,39.27,38.82,39.05,275600.0,35.6271,35.7637,35.3539,35.5634,275600.0
2014-02-27 10:30:00,39.04,39.15,38.89,39.01,203100.0,35.5543,35.6545,35.4177,35.527,203100.0
2014-02-27 11:00:00,39.02,39.19,39.02,39.11,196400.0,35.5361,35.6909,35.5361,35.618,196400.0
2014-02-27 11:30:00,39.12,39.16,38.89,38.95,246500.0,35.6271,35.6636,35.4177,35.4723,246500.0
2014-02-27 12:00:00,38.96,39.0,38.79,38.91,202100.0,35.4814,35.5178,35.3266,35.4359,202100.0
2014-02-27 12:30:00,38.91,39.01,38.86,39.01,213700.0,35.4359,35.527,35.3903,35.527,213700.0
2014-02-27 13:00:00,39.01,39.22,38.99,39.14,275000.0,35.527,35.7182,35.5087,35.6453,275000.0
2014-02-27 13:30:00,39.15,39.18,39.04,39.04,184400.0,35.6545,35.6818,35.5543,35.5543,184400.0
2014-02-27 14:00:00,39.03,39.03,38.79,38.86,295600.0,35.5452,35.5452,35.3266,35.3903,295600.0
2014-02-27 14:30:00,38.86,39.04,38.83,38.96,210500.0,35.3903,35.5543,35.363,35.4814,210500.0
2014-02-27 15:00:00,38.96,39.2,38.95,39.18,211300.0,35.4814,35.7,35.4723,35.6818,211300.0
2014-02-27 15:30:00,39.18,39.19,39.08,39.1,591500.0,35.6818,35.6909,35.5907,35.6089,591500.0
2014-02-28 09:30:00,39.1,39.25,38.85,39.25,306300.0,35.6089,35.7455,35.3812,35.7455,306300.0
2014-02-28 10:00:00,39.22,39.27,39.0,39.18,283000.0,35.7182,35.7637,35.5178,35.6818,283000.0
2014-02-28 10:30:00,39.19,39.3,39.08,39.11,175100.0,35.6909,35.7911,35.5907,35.618,175100.0
2014-02-28 11:00:00,39.12,39.12,38.96,39.08,218300.0,35.6271,35.6271,35.4814,35.5907,218300.0
2014-02-28 11:30:00,39.08,39.18,38.95,38.95,129000.0,35.5907,35.6818,35.4723,35.4723,129000.0
2014-02-28 12:00:00,38.94,38.95,38.74,38.88,236800.0,35.4632,35.4723,35.2811,35.4086,236800.0
2014-02-28 12:30:00,38.89,38.9,38.78,38.85,133200.0,35.4177,35.4268,35.3175,35.3812,133200.0
2014-02-28 13:00:00,38.85,38.91,38.76,38.9,106800.0,35.3812,35.4359,35.2993,35.4268,106800.0
2014-02-28 13:30:00,38.9,39.02,38.88,38.98,125700.0,35.4268,35.5361,35.4086,35.4996,125700.0
2014-02-28 14:00:00,38.97,38.97,38.89,38.94,232300.0,35.4905,35.4905,35.4177,35.4632,232300.0
2014-02-28 14:30:00,38.94,38.99,38.73,38.86,331300.0,35.4632,35.5087,35.272,35.3903,331300.0
2014-02-28 15:00:00,38.86,38.91,38.66,38.81,385400.0,35.3903,35.4359,35.2082,35.3448,385400.0
2014-02-28 15:30:00,38.82,39.08,38.81,39.01,600700.0,35.3539,35.5907,35.3448,35.527,600700.0
2014-03-03 09:30:00,38.54,38.98,38.34,38.85,280600.0,35.0989,35.4996,34.9168,35.3812,280600.0
2014-03-03 10:00:00,38.86,38.93,38.68,38.8,260200.0,35.3903,35.4541,35.2264,35.3357,260200.0
2014-03-03 10:30:00,38.8,38.83,38.57,38.65,282400.0,35.3357,35.363,35.1262,35.1991,282400.0
2014-03-03 11:00:00,38.65,38.67,38.48,38.62,121300.0,35.1991,35.2173,35.0443,35.1718,121300.0
2014-03-03 11:30:00,38.6,38.64,38.52,38.57,211100.0,35.1536,35.19,35.0807,35.1262,211100.0
2014-03-03 12:00:00,38.58,38.9,38.55,38.86,206100.0,35.1353,35.4268,35.108,35.3903,206100.0
2014-03-03 12:30:00,38.86,38.9,38.74,38.88,167400.0,35.3903,35.4268,35.2811,35.4086,167400.0
2014-03-03 13:00:00,38.89,39.17,38.88,39.11,223000.0,35.4177,35.6727,35.4086,35.618,223000.0
2014-03-03 13:30:00,39.11,39.3,38.98,39.27,196300.0,35.618,35.7911,35.4996,35.7637,196300.0
2014-03-03 14:00:00,39.26,39.33,38.99,39.02,222400.0,35.7546,35.8184,35.5087,35.5361,222400.0
2014-03-03 14:30:00,39.02,39.24,38.98,39.14,129000.0,35.5361,35.7364,35.4996,35.6453,129000.0
2014-03-03 15:00:00,39.14,39.14,38.92,39.01,180200.0,35.6453,35.6453,35.445,35.527,180200.0
2014-03-03 15:30:00,39.01,39.03,38.95,38.97,539500.0,35.527,35.5452,35.4723,35.4905,539500.0
2014-03-04 09:30:00,39.66,39.95,39.36,39.69,783700.0,36.1189,36.383,35.8457,36.1462,783700.0
2014-03-04 10:00:00,39.69,39.79,39.49,39.63,271900.0,36.1462,36.2373,35.9641,36.0916,271900.0
2014-03-04 10:30:00,39.63,39.76,39.61,39.73,233800.0,36.0916,36.21,36.0734,36.1827,233800.0
2014-03-04 11:00:00,39.72,39.79,39.63,39.66,229600.0,36.1736,36.2373,36.0916,36.1189,229600.0
2014-03-04 11:30:00,39.66,39.66,39.47,39.51,213200.0,36.1189,36.1189,35.9459,35.9823,213200.0
2014-03-04 12:00:00,39.51,39.51,39.36,39.46,176200.0,35.9823,35.9823,35.8457,35.9368,176200.0
2014-03-04 12:30:00,39.46,39.56,39.43,39.53,124200.0,35.9368,36.0278,35.9095,36.0005,124200.0
2014-03-04 13:00:00,39.53,39.62,39.49,39.53,96400.0,36.0005,36.0825,35.9641,36.0005,96400.0
2014-03-04 13:30:00,39.54,39.55,39.35,39.45,114100.0,36.0096,36.0187,35.8366,35.9277,114100.0
2014-03-04 14:00:00,39.45,39.52,39.39,39.45,164600.0,35.9277,35.9914,35.873,35.9277,164600.0
2014-03-04 14:30:00,39.46,39.64,39.46,39.58,189200.0,35.9368,36.1007,35.9368,36.0461,189200.0
2014-03-04 15:00:00,39.58,39.59,39.49,39.5,369300.0,36.0461,36.0552,35.9641,35.9732,369300.0
2014-03-04 15:30:00,39.5,39.55,39.48,39.52,501100.0,35.9732,36.0187,35.955,35.9914,501100.0
2014-03-05 09:30:00,39.4,39.52,39.24,39.4,211600.0,35.8821,35.9914,35.7364,35.8821,211600.0
2014-03-05 10:00:00,39.41,39.6,39.37,39.47,240300.0,35.8912,36.0643,35.8548,35.9459,240300.0
2014-03-05 10:30:00,39.47,39.49,39.31,39.44,287800.0,35.9459,35.9641,35.8002,35.9186,287800.0
2014-03-05 11:00:00,39.44,39.54,39.44,39.46,213100.0,35.9186,36.0096,35.9186,35.9368,213100.0
2014-03-05 11:30:00,39.45,39.53,39.42,39.52,201400.0,35.9277,36.0005,35.9003,35.9914,201400.0
2014-03-05 12:00:00,39.52,39.59,39.43,39.48,233100.0,35.9914,36.0552,35.9095,35.955,233100.0
2014-03-05 12:30:00,39.48,39.65,39.43,39.59,142200.0,35.955,36.1098,35.9095,36.0552,142200.0
2014-03-05 13:00:00,39.59,39.66,39.55,39.64,186800.0,36.0552,36.1189,36.0187,36.1007,186800.0
2014-03-05 13:30:00,39.64,39.67,39.45,39.47,241500.0,36.1007,36.128,35.9277,35.9459,241500.0
2014-03-05 14:00:00,39.48,39.54,39.46,39.5,194900.0,35.955,36.0096,35.9368,35.9732,194900.0
2014-03-05 14:30:00,39.49,39.55,39.45,39.5,268700.0,35.9641,36.0187,35.9277,35.9732,268700.0
2014-03-05 15:00:00,39.5,39.52,39.44,39.51,229800.0,35.9732,35.9914,35.9186,35.9823,229800.0
2014-03-05 15:30:00,39.5,39.59,39.5,39.55,571500.0,35.9732,36.0552,35.9732,36.0187,571500.0
2014-03-06 09:30:00,39.59,39.67,39.32,39.57,212500.0,36.0552,36.128,35.8093,36.037,212500.0
2014-03-06 10:00:00,39.57,39.58,39.19,39.36,193000.0,36.037,36.0461,35.6909,35.8457,193000.0
2014-03-06 10:30:00,39.35,39.37,39.18,39.27,122500.0,35.8366,35.8548,35.6818,35.7637,122500.0
2014-03-06 11:00:00,39.28,39.42,39.26,39.36,118600.0,35.7728,35.9003,35.7546,35.8457,118600.0
2014-03-06 11:30:00,39.36,39.41,39.24,39.38,180600.0,35.8457,35.8912,35.7364,35.8639,180600.0
2014-03-06 12:00:00,39.37,39.43,39.32,39.39,78200.0,35.8548,35.9095,35.8093,35.873,78200.0
2014-03-06 12:30:00,39.38,39.4,39.29,39.38,71700.0,35.8639,35.8821,35.782,35.8639,71700.0
2014-03-06 13:00:00,39.37,39.46,39.32,39.36,87500.0,35.8548,35.9368,35.8093,35.8457,87500.0
2014-03-06 13:30:00,39.37,39.5,39.33,39.34,117900.0,35.8548,35.9732,35.8184,35.8275,117900.0
2014-03-06 14:00:00,39.33,39.52,39.33,39.5,93200.0,35.8184,35.9914,35.8184,35.9732,93200.0
2014-03-06 14:30:00,39.49,39.51,39.45,39.48,91400.0,35.9641,35.9823,35.9277,35.955,91400.0
2014-03-06 15:00:00,39.48,39.5,39.41,39.48,114800.0,35.955,35.9732,35.8912,35.955,114800.0
2014-03-06 15:30:00,39.48,39.5,39.37,39.43,316600.0,35.955,35.9732,35.8548,35.9095,316600.0
2014-03-07 09:30:00,39.56,39.66,39.04,39.15,545400.0,36.0278,36.1189,35.5543,35.6545,545400.0
2014-03-07 10:00:00,39.15,39.34,39.09,39.3,193500.0,35.6545,35.8275,35.5998,35.7911,193500.0
2014-03-07 10:30:00,39.31,39.34,39.12,39.13,240700.0,35.8002,35.8275,35.6271,35.6362,240700.0
2014-03-07 11:00:00,39.12,39.16,38.78,39.11,219500.0,35.6271,35.6636,35.3175,35.618,219500.0
2014-03-07 11:30:00,39.1,39.3,39.07,39.26,74800.0,35.6089,35.7911,35.5816,35.7546,74800.0
2014-03-07 12:00:00,39.26,39.29,39.08,39.28,144300.0,35.7546,35.782,35.5907,35.7728,144300.0
2014-03-07 12:30:00,39.27,39.29,39.1,39.12,57000.0,35.7637,35.782,35.6089,35.6271,57000.0
2014-03-07 13:00:00,39.11,39.17,39.0,39.1,142600.0,35.618,35.6727,35.5178,35.6089,142600.0
2014-03-07 13:30:00,39.09,39.16,38.97,38.98,69400.0,35.5998,35.6636,35.4905,35.4996,69400.0
2014-03-07 14:00:00,38.97,39.06,38.93,39.01,79700.0,35.4905,35.5725,35.4541,35.527,79700.0
2014-03-07 14:30:00,39.01,39.22,38.97,39.21,139600.0,35.527,35.7182,35.4905,35.7091,139600.0
2014-03-07 15:00:00,39.22,39.26,39.14,39.19,190000.0,35.7182,35.7546,35.6453,35.6909,190000.0
2014-03-07 15:30:00,39.19,39.25,39.05,39.23,486300.0,35.6909,35.7455,35.5634,35.7273,486300.0
2014-03-10 09:30:00,38.89,39.02,38.35,38.77,383700.0,35.4177,35.5361,34.9259,35.3084,383700.0
2014-03-10 10:00:00,38.77,38.78,38.38,38.4,173100.0,35.3084,35.3175,34.9532,34.9714,173100.0
2014-03-10 10:30:00,38.4,38.51,38.2,38.46,269700.0,34.9714,35.0716,34.7893,35.0261,269700.0
2014-03-10 11:00:00,38.45,38.72,38.37,38.7,159800.0,35.017,35.2628,34.9441,35.2446,159800.0
2014-03-10 11:30:00,38.69,38.72,38.51,38.52,147900.0,35.2355,35.2628,35.0716,35.0807,147900.0
2014-03-10 12:00:00,38.52,38.52,38.35,38.39,65900.0,35.0807,35.0807,34.9259,34.9623,65900.0
2014-03-10 12:30:00,38.39,38.62,38.38,38.61,108300.0,34.9623,35.1718,34.9532,35.1627,108300.0
2014-03-10 13:00:00,38.61,38.65,38.45,38.56,95900.0,35.1627,35.1991,35.017,35.1171,95900.0
2014-03-10 13:30:00,38.56,38.56,38.38,38.41,121700.0,35.1171,35.1171,34.9532,34.9805,121700.0
2014-03-10 14:00:00,38.41,38.53,38.36,38.48,67500.0,34.9805,35.0898,34.935,35.0443,67500.0
2014-03-10 14:30:00,38.48,38.58,38.46,38.49,128900.0,35.0443,35.1353,35.0261,35.0534,128900.0
2014-03-10 15:00:00,38.48,38.48,38.24,38.25,249700.0,35.0443,35.0443,34.8257,34.8348,249700.0
2014-03-10 15:30:00,38.25,38.31,38.22,38.27,615600.0,34.8348,34.8895,34.8075,34.853,615600.0
2014-03-11 09:30:00,38.45,38.59,38.13,38.23,191300.0,35.017,35.1445,34.7255,34.8166,191300.0
2014-03-11 10:00:00,38.23,38.47,38.16,38.41,134700.0,34.8166,35.0352,34.7528,34.9805,134700.0
2014-03-11 10:30:00,38.42,38.75,38.39,38.7,164000.0,34.9896,35.2902,34.9623,35.2446,164000.0
2014-03-11 11:00:00,38.7,38.77,38.53,38.55,79100.0,35.2446,35.3084,35.0898,35.108,79100.0
2014-03-11 11:30:00,38.54,38.57,38.36,38.45,104200.0,35.0989,35.1262,34.935,35.017,104200.0
2014-03-11 12:00:00,38.45,38.46,38.25,38.28,90500.0,35.017,35.0261,34.8348,34.8621,90500.0
2014-03-11 12:30:00,38.29,38.39,38.21,38.22,70500.0,34.8712,34.9623,34.7984,34.8075,70500.0
2014-03-11 13:00:00,38.22,38.3,38.05,38.06,102400.0,34.8075,34.8803,34.6527,34.6618,102400.0
2014-03-11 13:30:00,38.06,38.15,37.97,38.14,250900.0,34.6618,34.7437,34.5798,34.7346,250900.0
2014-03-11 14:00:00,38.13,38.16,37.87,37.92,125800.0,34.7255,34.7528,34.4887,34.5343,125800.0
2014-03-11 14:30:00,37.91,37.95,37.73,37.88,194000.0,34.5252,34.5616,34.3612,34.4978,194000.0
2014-03-11 15:00:00,37.87,37.93,37.67,37.9,258100.0,34.4887,34.5434,34.3066,34.5161,258100.0
2014-03-11 15:30:00,37.9,38.0,37.9,38.0,380800.0,34.5161,34.6071,34.5161,34.6071,380800.0
2014-03-12 09:30:00,37.42,37.45,36.91,37.0,489600.0,34.0789,34.1062,33.6145,33.6964,489600.0
2014-03-12 10:00:00,36.99,37.25,36.82,37.25,321200.0,33.6873,33.9241,33.5325,33.9241,321200.0
2014-03-12 10:30:00,37.26,37.43,37.25,37.42,250400.0,33.9332,34.088,33.9241,34.0789,250400.0
2014-03-12 11:00:00,37.41,37.41,37.19,37.38,154900.0,34.0698,34.0698,33.8695,34.0425,154900.0
2014-03-12 11:30:00,37.39,37.4,37.13,37.17,125000.0,34.0516,34.0607,33.8148,33.8512,125000.0
2014-03-12 12:00:00,37.17,37.38,37.09,37.36,127300.0,33.8512,34.0425,33.7784,34.0243,127300.0
2014-03-12 12:30:00,37.36,37.47,37.27,37.46,113600.0,34.0243,34.1245,33.9423,34.1153,113600.0
2014-03-12 13:00:00,37.46,37.47,37.36,37.43,85900.0,34.1153,34.1245,34.0243,34.088,85900.0
2014-03-12 13:30:00,37.44,37.48,37.32,37.43,109300.0,34.0971,34.1336,33.9878,34.088,109300.0
2014-03-12 14:00:00,37.43,37.47,37.38,37.46,95900.0,34.088,34.1245,34.0425,34.1153,95900.0
2014-03-12 14:30:00,37.46,37.7,37.42,37.57,204800.0,34.1153,34.3339,34.0789,34.2155,204800.0
2014-03-12 15:00:00,37.57,37.75,37.57,37.68,133400.0,34.2155,34.3795,34.2155,34.3157,133400.0
2014-03-12 15:30:00,37.69,37.78,37.65,37.77,359900.0,34.3248,34.4068,34.2884,34.3977,359900.0
2014-03-13 09:30:00,37.88,37.97,37.17,37.25,270800.0,34.4978,34.5798,33.8512,33.9241,270800.0
2014-03-13 10:00:00,37.27,37.39,37.05,37.24,233800.0,33.9423,34.0516,33.742,33.915,233800.0
2014-03-13 10:30:00,37.23,37.26,36.88,36.91,195700.0,33.9059,33.9332,33.5871,33.6145,195700.0
2014-03-13 11:00:00,36.91,37.07,36.86,36.93,195000.0,33.6145,33.7602,33.5689,33.6327,195000.0
2014-03-13 11:30:00,36.93,37.02,36.86,36.88,122700.0,33.6327,33.7146,33.5689,33.5871,122700.0
2014-03-13 12:00:00,36.88,36.9,36.77,36.82,134400.0,33.5871,33.6053,33.487,33.5325,134400.0
2014-03-13 12:30:00,36.81,36.84,36.66,36.68,313600.0,33.5234,33.5507,33.3868,33.405,313600.0
2014-03-13 13:00:00,36.67,36.84,36.63,36.83,363400.0,33.3959,33.5507,33.3595,33.5416,363400.0
2014-03-13 13:30:00,36.82,36.84,36.71,36.8,158800.0,33.5325,33.5507,33.4323,33.5143,158800.0
2014-03-13 14:00:00,36.8,36.84,36.61,36.66,228800.0,33.5143,33.5507,33.3412,33.3868,228800.0
2014-03-13 14:30:00,36.67,36.8,36.44,36.56,242500.0,33.3959,33.5143,33.1864,33.2957,242500.0
2014-03-13 15:00:00,36.56,36.6,36.37,36.59,310400.0,33.2957,33.3321,33.1227,33.323,310400.0
2014-03-13 15:30:00,36.59,36.78,36.51,36.77,757800.0,33.323,33.4961,33.2502,33.487,757800.0
2014-03-14 09:30:00,36.7,37.15,36.6,36.75,189700.0,33.4232,33.833,33.3321,33.4687,189700.0
2014-03-14 10:00:00,36.76,37.14,36.75,37.03,127200.0,33.4778,33.8239,33.4687,33.7237,127200.0
2014-03-14 10:30:00,37.05,37.06,36.75,36.77,127000.0,33.742,33.7511,33.4687,33.487,127000.0
2014-03-14 11:00:00,36.78,36.8,36.47,36.6,143500.0,33.4961,33.5143,33.2137,33.3321,143500.0
2014-03-14 11:30:00,36.61,36.68,36.52,36.59,270800.0,33.3412,33.405,33.2593,33.323,270800.0
2014-03-14 12:00:00,36.6,36.6,36.44,36.44,162600.0,33.3321,33.3321,33.1864,33.1864,162600.0
2014-03-14 12:30:00,36.44,36.52,36.42,36.48,196800.0,33.1864,33.2593,33.1682,33.2228,196800.0
2014-03-14 13:00:00,36.49,36.5,36.25,36.38,156100.0,33.232,33.2411,33.0134,33.1318,156100.0
2014-03-14 13:30:00,36.39,36.44,36.21,36.29,165500.0,33.1409,33.1864,32.977,33.0498,165500.0
2014-03-14 14:00:00,36.28,36.51,36.27,36.4,177200.0,33.0407,33.2502,33.0316,33.15,177200.0
2014-03-14 14:30:00,36.4,36.45,36.29,36.31,212000.0,33.15,33.1955,33.0498,33.068,212000.0
2014-03-14 15:00:00,36.31,36.35,36.15,36.16,395200.0,33.068,33.1045,32.9223,32.9314,395200.0
2014-03-14 15:30:00,36.16,36.23,36.09,36.2,624500.0,32.9314,32.9952,32.8677,32.9678,624500.0
2014-03-17 09:30:00,36.25,36.74,36.21,36.45,303700.0,33.0134,33.4596,32.977,33.1955,303700.0
2014-03-17 10:00:00,36.44,36.53,36.03,36.06,466300.0,33.1864,33.2684,32.813,32.8403,466300.0
2014-03-17 10:30:00,36.06,36.23,35.82,35.85,384100.0,32.8403,32.9952,32.6218,32.6491,384100.0
2014-03-17 11:00:00,35.86,36.03,35.8,35.88,255100.0,32.6582,32.813,32.6036,32.6764,255100.0
2014-03-17 11:30:00,35.88,36.02,35.88,36.02,158500.0,32.6764,32.8039,32.6764,32.8039,158500.0
2014-03-17 12:00:00,36.03,36.31,36.03,36.3,182800.0,32.813,33.068,32.813,33.0589,182800.0
2014-03-17 12:30:00,36.3,36.35,36.2,36.28,167700.0,33.0589,33.1045,32.9678,33.0407,167700.0
2014-03-17 13:00:00,36.29,36.45,36.25,36.43,101200.0,33.0498,33.1955,33.0134,33.1773,101200.0
2014-03-17 13:30:00,36.45,36.62,36.43,36.47,216900.0,33.1955,33.3503,33.1773,33.2137,216900.0
2014-03-17 14:00:00,36.48,36.63,36.48,36.59,159000.0,33.2228,33.3595,33.2228,33.323,159000.0
2014-03-17 14:30:00,36.58,36.6,36.49,36.51,92100.0,33.3139,33.3321,33.232,33.2502,92100.0
2014-03-17 15:00:00,36.5,36.51,36.23,36.25,197900.0,33.2411,33.2502,32.9952,33.0134,197900.0
2014-03-17 15:30:00,36.26,36.3,36.15,36.24,422300.0,33.0225,33.0589,32.9223,33.0043,422300.0
2014-03-18 09:30:00,36.21,36.72,36.21,36.63,271300.0,32.977,33.4414,32.977,33.3595,271300.0
2014-03-18 10:00:00,36.62,36.75,36.51,36.74,248900.0,33.3503,33.4687,33.2502,33.4596,248900.0
2014-03-18 10:30:00,36.74,36.9,36.73,36.83,169700.0,33.4596,33.6053,33.4505,33.5416,169700.0
2014-03-18 11:00:00,36.83,36.88,36.74,36.87,149000.0,33.5416,33.5871,33.4596,33.578,149000.0
2014-03-18 11:30:00,36.87,36.91,36.84,36.9,208300.0,33.578,33.6145,33.5507,33.6053,208300.0
2014-03-18 12:00:00,36.9,36.9,36.69,36.69,128700.0,33.6053,33.6053,33.4141,33.4141,128700.0
2014-03-18 12:30:00,36.69,36.74,36.61,36.69,142800.0,33.4141,33.4596,33.3412,33.4141,142800.0
2014-03-18 13:00:00,36.69,36.75,36.66,36.68,145600.0,33.4141,33.4687,33.3868,33.405,145600.0
2014-03-18 13:30:00,36.68,36.73,36.67,36.68,92600.0,33.405,33.4505,33.3959,33.405,92600.0
2014-03-18 14:00:00,36.68,36.68,36.57,36.6,155700.0,33.405,33.405,33.3048,33.3321,155700.0
2014-03-18 14:30:00,36.59,36.67,36.58,36.64,201600.0,33.323,33.3959,33.3139,33.3686,201600.0
2014-03-18 15:00:00,36.65,36.66,36.59,36.59,145200.0,33.3777,33.3868,33.323,33.323,145200.0
2014-03-18 15:30:00,36.59,36.6,36.49,36.54,547400.0,33.323,33.3321,33.232,33.2775,547400.0
2014-03-19 09:30:00,37.91,38.26,37.19,37.51,797500.0,34.5252,34.8439,33.8695,34.1609,797500.0
2014-03-19 10:00:00,37.49,37.58,37.16,37.51,282800.0,34.1427,34.2246,33.8421,34.1609,282800.0
2014-03-19 10:30:00,37.53,37.55,37.0,37.01,250800.0,34.1791,34.1973,33.6964,33.7055,250800.0
2014-03-19 11:00:00,37.02,37.09,36.89,36.9,160900.0,33.7146,33.7784,33.5962,33.6053,160900.0
2014-03-19 11:30:00,36.9,37.0,36.73,36.99,418900.0,33.6053,33.6964,33.4505,33.6873,418900.0
2014-03-19 12:00:00,36.99,37.4,36.97,37.23,413500.0,33.6873,34.0607,33.6691,33.9059,413500.0
2014-03-19 12:30:00,37.23,37.31,37.13,37.31,155300.0,33.9059,33.9787,33.8148,33.9787,155300.0
2014-03-19 13:00:00,37.33,37.33,37.12,37.17,143100.0,33.997,33.997,33.8057,33.8512,143100.0
2014-03-19 13:30:00,37.17,37.18,36.96,37.12,113300.0,33.8512,33.8603,33.66,33.8057,113300.0
2014-03-19 14:00:00,37.12,37.12,36.86,36.95,248400.0,33.8057,33.8057,33.5689,33.6509,248400.0
2014-03-19 14:30:00,36.96,36.99,36.73,36.76,191900.0,33.66,33.6873,33.4505,33.4778,191900.0
2014-03-19 15:00:00,36.77,36.79,36.25,36.53,407400.0,33.487,33.5052,33.0134,33.2684,407400.0
2014-03-19 15:30:00,36.53,36.68,36.47,36.48,612300.0,33.2684,33.405,33.2137,33.2228,612300.0
2014-03-20 09:30:00,36.58,36.78,35.76,35.83,427100.0,33.3139,33.4961,32.5671,32.6309,427100.0
2014-03-20 10:00:00,35.83,36.38,35.79,36.32,336000.0,32.6309,33.1318,32.5945,33.0771,336000.0
2014-03-20 10:30:00,36.34,36.37,36.11,36.12,274500.0,33.0953,33.1227,32.8859,32.895,274500.0
2014-03-20 11:00:00,36.13,36.35,35.98,36.1,323300.0,32.9041,33.1045,32.7675,32.8768,323300.0
2014-03-20 11:30:00,36.1,36.12,35.9,36.05,255900.0,32.8768,32.895,32.6946,32.8312,255900.0
2014-03-20 12:00:00,36.06,36.1,35.84,36.06,162800.0,32.8403,32.8768,32.64,32.8403,162800.0
2014-03-20 12:30:00,36.07,36.07,35.83,35.84,123500.0,32.8495,32.8495,32.6309,32.64,123500.0
2014-03-20 13:00:00,35.85,35.9,35.69,35.74,233300.0,32.6491,32.6946,32.5034,32.5489,233300.0
2014-03-20 13:30:00,35.74,35.79,35.61,35.79,198000.0,32.5489,32.5945,32.4305,32.5945,198000.0
2014-03-20 14:00:00,35.8,35.95,35.8,35.93,136800.0,32.6036,32.7402,32.6036,32.722,136800.0
2014-03-20 14:30:00,35.93,35.94,35.84,35.93,225500.0,32.722,32.7311,32.64,32.722,225500.0
2014-03-20 15:00:00,35.92,35.95,35.79,35.79,362900.0,32.7128,32.7402,32.5945,32.5945,362900.0
2014-03-20 15:30:00,35.8,35.97,35.78,35.94,569500.0,32.6036,32.7584,32.5853,32.7311,569500.0
2014-03-21 09:30:00,36.14,36.47,36.01,36.36,527100.0,32.9132,33.2137,32.7948,33.1136,527100.0
2014-03-21 10:00:00,36.35,36.36,35.96,36.0,268700.0,33.1045,33.1136,32.7493,32.7857,268700.0
2014-03-21 10:30:00,36.0,36.09,35.86,35.98,185500.0,32.7857,32.8677,32.6582,32.7675,185500.0
2014-03-21 11:00:00,35.98,36.01,35.55,35.57,363100.0,32.7675,32.7948,32.3759,32.3941,363100.0
2014-03-21 11:30:00,35.57,35.75,35.49,35.49,236200.0,32.3941,32.558,32.3212,32.3212,236200.0
2014-03-21 12:00:00,35.49,35.51,35.2,35.38,326100.0,32.3212,32.3395,32.0571,32.2211,326100.0
2014-03-21 12:30:00,35.39,35.48,35.33,35.43,100500.0,32.2302,32.3121,32.1755,32.2666,100500.0
2014-03-21 13:00:00,35.43,35.5,35.29,35.36,115000.0,32.2666,32.3303,32.1391,32.2028,115000.0
2014-03-21 13:30:00,35.36,35.42,35.24,35.35,162200.0,32.2028,32.2575,32.0936,32.1937,162200.0
2014-03-21 14:00:00,35.35,35.41,35.29,35.29,316100.0,32.1937,32.2484,32.1391,32.1391,316100.0
2014-03-21 14:30:00,35.29,35.54,35.25,35.5,300500.0,32.1391,32.3668,32.1027,32.3303,300500.0
2014-03-21 15:00:00,35.49,35.56,35.35,35.43,280200.0,32.3212,32.385,32.1937,32.2666,280200.0
2014-03-21 15:30:00,35.44,35.56,35.34,35.54,1549700.0,32.2757,32.385,32.1846,32.3668,1549700.0
2014-03-24 09:30:00,35.68,35.76,35.28,35.35,318200.0,32.4943,32.5671,32.13,32.1937,318200.0
2014-03-24 10:00:00,35.35,35.39,34.89,34.94,381600.0,32.1937,32.2302,31.7748,31.8203,381600.0
2014-03-24 10:30:00,34.91,35.03,34.72,35.0,233200.0,31.793,31.9023,31.62,31.875,233200.0
2014-03-24 11:00:00,34.98,34.99,34.82,34.89,200600.0,31.8568,31.8659,31.7111,31.7748,200600.0
2014-03-24 11:30:00,34.89,34.98,34.84,34.93,101400.0,31.7748,31.8568,31.7293,31.8112,101400.0
2014-03-24 12:00:00,34.9,35.05,34.9,34.99,108700.0,31.7839,31.9205,31.7839,31.8659,108700.0
2014-03-24 12:30:00,35.01,35.04,34.94,35.02,132200.0,31.8841,31.9114,31.8203,31.8932,132200.0
2014-03-24 13:00:00,35.01,35.09,34.98,35.07,134200.0,31.8841,31.957,31.8568,31.9387,134200.0
2014-03-24 13:30:00,35.07,35.19,35.01,35.08,118200.0,31.9387,32.048,31.8841,31.9478,118200.0
2014-03-24 14:00:00,35.07,35.19,35.07,35.16,186000.0,31.9387,32.048,31.9387,32.0207,186000.0
2014-03-24 14:30:00,35.16,35.27,35.14,35.25,310600.0,32.0207,32.1209,32.0025,32.1027,310600.0
2014-03-24 15:00:00,35.25,35.33,35.17,35.32,290600.0,32.1027,32.1755,32.0298,32.1664,290600.0
2014-03-24 15:30:00,35.33,35.5,35.33,35.47,935900.0,32.1755,32.3303,32.1755,32.303,935900.0
2014-03-25 09:30:00,35.62,35.81,35.48,35.6,345600.0,32.4396,32.6127,32.3121,32.4214,345600.0
2014-03-25 10:00:00,35.61,35.83,35.48,35.59,509700.0,32.4305,32.6309,32.3121,32.4123,509700.0
2014-03-25 10:30:00,35.59,35.67,35.51,35.61,212900.0,32.4123,32.4852,32.3395,32.4305,212900.0
2014-03-25 11:00:00,35.61,35.64,35.55,35.64,165600.0,32.4305,32.4578,32.3759,32.4578,165600.0
2014-03-25 11:30:00,35.65,35.77,35.62,35.66,210300.0,32.467,32.5762,32.4396,32.4761,210300.0
2014-03-25 12:00:00,35.66,35.66,35.32,35.41,184700.0,32.4761,32.4761,32.1664,32.2484,184700.0
2014-03-25 12:30:00,35.42,35.54,35.37,35.43,130400.0,32.2575,32.3668,32.212,32.2666,130400.0
2014-03-25 13:00:00,35.43,35.59,35.4,35.57,103600.0,32.2666,32.4123,32.2393,32.3941,103600.0
2014-03-25 13:30:00,35.57,35.62,35.47,35.53,112200.0,32.3941,32.4396,32.303,32.3577,112200.0
2014-03-25 14:00:00,35.53,35.58,35.47,35.51,102700.0,32.3577,32.4032,32.303,32.3395,102700.0
2014-03-25 14:30:00,35.51,35.53,35.45,35.45,108500.0,32.3395,32.3577,32.2848,32.2848,108500.0
2014-03-25 15:00:00,35.44,35.52,35.44,35.46,126500.0,32.2757,32.3486,32.2757,32.2939,126500.0
2014-03-25 15:30:00,35.46,35.51,35.43,35.5,448800.0,32.2939,32.3395,32.2666,32.3303,448800.0
2014-03-26 09:30:00,35.72,35.99,35.47,35.7,345800.0,32.5307,32.7766,32.303,32.5125,345800.0
2014-03-26 10:00:00,35.67,35.87,35.62,35.71,334100.0,32.4852,32.6673,32.4396,32.5216,334100.0
2014-03-26 10:30:00,35.7,35.7,35.48,35.57,131100.0,32.5125,32.5125,32.3121,32.3941,131100.0
2014-03-26 11:00:00,35.57,35.69,35.54,35.65,148700.0,32.3941,32.5034,32.3668,32.467,148700.0
2014-03-26 11:30:00,35.65,35.67,35.39,35.43,111600.0,32.467,32.4852,32.2302,32.2666,111600.0
2014-03-26 12:00:00,35.42,35.47,35.35,35.47,76700.0,32.2575,32.303,32.1937,32.303,76700.0
2014-03-26 12:30:00,35.44,35.45,35.28,35.3,68600.0,32.2757,32.2848,32.13,32.1482,68600.0
2014-03-26 13:00:00,35.29,35.3,35.02,35.02,145900.0,32.1391,32.1482,31.8932,31.8932,145900.0
2014-03-26 13:30:00,35.02,35.23,34.98,35.19,227800.0,31.8932,32.0845,31.8568,32.048,227800.0
2014-03-26 14:00:00,35.19,35.25,35.11,35.21,155200.0,32.048,32.1027,31.9752,32.0662,155200.0
2014-03-26 14:30:00,35.2,35.25,35.11,35.22,272900.0,32.0571,32.1027,31.9752,32.0753,272900.0
2014-03-26 15:00:00,35.22,35.24,35.07,35.11,245400.0,32.0753,32.0936,31.9387,31.9752,245400.0
2014-03-26 15:30:00,35.11,35.16,35.04,35.06,450800.0,31.9752,32.0207,31.9114,31.9296,450800.0
2014-03-27 09:30:00,35.09,35.5,34.71,35.3,254500.0,31.957,32.3303,31.6109,32.1482,254500.0
2014-03-27 10:00:00,35.29,35.74,35.21,35.54,452100.0,32.1391,32.5489,32.0662,32.3668,452100.0
2014-03-27 10:30:00,35.55,35.59,35.39,35.41,332500.0,32.3759,32.4123,32.2302,32.2484,332500.0
2014-03-27 11:00:00,35.41,35.41,35.05,35.08,222700.0,32.2484,32.2484,31.9205,31.9478,222700.0
2014-03-27 11:30:00,35.08,35.12,34.92,35.11,150200.0,31.9478,31.9843,31.8021,31.9752,150200.0
2014-03-27 12:00:00,35.11,35.24,35.05,35.19,110700.0,31.9752,32.0936,31.9205,32.048,110700.0
2014-03-27 12:30:00,35.2,35.22,35.04,35.13,77400.0,32.0571,32.0753,31.9114,31.9934,77400.0
2014-03-27 13:00:00,35.14,35.19,35.09,35.12,87400.0,32.0025,32.048,31.957,31.9843,87400.0
2014-03-27 13:30:00,35.11,35.16,34.97,35.02,112600.0,31.9752,32.0207,31.8477,31.8932,112600.0
2014-03-27 14:00:00,35.01,35.06,34.94,35.04,113600.0,31.8841,31.9296,31.8203,31.9114,113600.0
2014-03-27 14:30:00,35.05,35.13,35.0,35.07,125500.0,31.9205,31.9934,31.875,31.9387,125500.0
2014-03-27 15:00:00,35.07,35.19,35.0,35.16,249700.0,31.9387,32.048,31.875,32.0207,249700.0
2014-03-27 15:30:00,35.16,35.31,35.14,35.25,662600.0,32.0207,32.1573,32.0025,32.1027,662600.0
2014-03-28 09:30:00,35.37,35.55,35.17,35.53,146000.0,32.212,32.3759,32.0298,32.3577,146000.0
2014-03-28 10:00:00,35.55,35.73,35.4,35.42,171400.0,32.3759,32.5398,32.2393,32.2575,171400.0
2014-03-28 10:30:00,35.45,35.64,35.34,35.57,104300.0,32.2848,32.4578,32.1846,32.3941,104300.0
2014-03-28 11:00:00,35.6,35.66,35.52,35.56,69000.0,32.4214,32.4761,32.3486,32.385,69000.0
2014-03-28 11:30:00,35.57,35.6,35.47,35.6,93000.0,32.3941,32.4214,32.303,32.4214,93000.0
2014-03-28 12:00:00,35.6,35.66,35.47,35.47,101900.0,32.4214,32.4761,32.303,32.303,101900.0
2014-03-28 12:30:00,35.49,35.76,35.48,35.72,92300.0,32.3212,32.5671,32.3121,32.5307,92300.0
2014-03-28 13:00:00,35.72,35.76,35.63,35.73,121500.0,32.5307,32.5671,32.4487,32.5398,121500.0
2014-03-28 13:30:00,35.73,35.96,35.68,35.95,155300.0,32.5398,32.7493,32.4943,32.7402,155300.0
2014-03-28 14:00:00,35.95,35.95,35.69,35.77,123000.0,32.7402,32.7402,32.5034,32.5762,123000.0
2014-03-28 14:30:00,35.78,35.84,35.72,35.82,125600.0,32.5853,32.64,32.5307,32.6218,125600.0
2014-03-28 15:00:00,35.82,35.9,35.8,35.84,179600.0,32.6218,32.6946,32.6036,32.64,179600.0
2014-03-28 15:30:00,35.83,35.86,35.65,35.73,323700.0,32.6309,32.6582,32.467,32.5398,323700.0
2014-03-31 09:30:00,35.87,35.99,35.58,35.96,213900.0,32.6673,32.7766,32.4032,32.7493,213900.0
2014-03-31 10:00:00,35.96,36.0,35.57,35.63,198300.0,32.7493,32.7857,32.3941,32.4487,198300.0
2014-03-31 10:30:00,35.62,35.83,35.62,35.82,144900.0,32.4396,32.6309,32.4396,32.6218,144900.0
2014-03-31 11:00:00,35.83,35.92,35.73,35.83,88100.0,32.6309,32.7128,32.5398,32.6309,88100.0
2014-03-31 11:30:00,35.83,35.86,35.76,35.84,56000.0,32.6309,32.6582,32.5671,32.64,56000.0
2014-03-31 12:00:00,35.85,36.06,35.82,36.02,132900.0,32.6491,32.8403,32.6218,32.8039,132900.0
2014-03-31 12:30:00,36.02,36.09,35.96,36.05,106100.0,32.8039,32.8677,32.7493,32.8312,106100.0
2014-03-31 13:00:00,36.04,36.06,35.84,35.92,70900.0,32.8221,32.8403,32.64,32.7128,70900.0
2014-03-31 13:30:00,35.92,35.93,35.73,35.77,59900.0,32.7128,32.722,32.5398,32.5762,59900.0
2014-03-31 14:00:00,35.77,35.82,35.69,35.7,97800.0,32.5762,32.6218,32.5034,32.5125,97800.0
2014-03-31 14:30:00,35.7,35.83,35.67,35.83,99800.0,32.5125,32.6309,32.4852,32.6309,99800.0
2014-03-31 15:00:00,35.83,35.89,35.78,35.88,75600.0,32.6309,32.6855,32.5853,32.6764,75600.0
2014-03-31 15:30:00,35.88,35.97,35.85,35.89,405600.0,32.6764,32.7584,32.6491,32.6855,405600.0
2014-04-01 09:30:00,35.95,36.15,35.84,36.08,167100.0,32.7402,32.9223,32.64,32.8586,167100.0
2014-04-01 10:00:00,36.08,36.27,36.05,36.14,231100.0,32.8586,33.0316,32.8312,32.9132,231100.0
2014-04-01 10:30:00,36.13,36.38,36.11,36.37,237500.0,32.9041,33.1318,32.8859,33.1227,237500.0
2014-04-01 11:00:00,36.36,36.53,36.34,36.53,162700.0,33.1136,33.2684,33.0953,33.2684,162700.0
2014-04-01 11:30:00,36.53,36.65,36.47,36.51,195400.0,33.2684,33.3777,33.2137,33.2502,195400.0
2014-04-01 12:00:00,36.51,36.58,36.49,36.56,140200.0,33.2502,33.3139,33.232,33.2957,140200.0
2014-04-01 12:30:00,36.57,36.57,36.32,36.35,123900.0,33.3048,33.3048,33.0771,33.1045,123900.0
2014-04-01 13:00:00,36.35,36.41,36.28,36.38,220100.0,33.1045,33.1591,33.0407,33.1318,220100.0
2014-04-01 13:30:00,36.38,36.55,36.34,36.47,96400.0,33.1318,33.2866,33.0953,33.2137,96400.0
2014-04-01 14:00:00,36.49,36.49,36.43,36.47,73600.0,33.232,33.232,33.1773,33.2137,73600.0
2014-04-01 14:30:00,36.48,36.48,36.35,36.39,113300.0,33.2228,33.2228,33.1045,33.1409,113300.0
2014-04-01 15:00:00,36.38,36.5,36.37,36.5,149200.0,33.1318,33.2411,33.1227,33.2411,149200.0
2014-04-01 15:30:00,36.49,36.7,36.48,36.7,878600.0,33.232,33.4232,33.2228,33.4232,878600.0
2014-04-02 09:30:00,36.7,36.73,36.26,36.54,224000.0,33.4232,33.4505,33.0225,33.2775,224000.0
2014-04-02 10:00:00,36.55,36.78,36.55,36.67,166300.0,33.2866,33.4961,33.2866,33.3959,166300.0
2014-04-02 10:30:00,36.67,36.77,36.61,36.69,224900.0,33.3959,33.487,33.3412,33.4141,224900.0
2014-04-02 11:00:00,36.69,36.9,36.67,36.85,93200.0,33.4141,33.6053,33.3959,33.5598,93200.0
2014-04-02 11:30:00,36.84,36.85,36.74,36.77,67900.0,33.5507,33.5598,33.4596,33.487,67900.0
2014-04-02 12:00:00,36.78,36.79,36.64,36.71,120900.0,33.4961,33.5052,33.3686,33.4323,120900.0
2014-04-02 12:30:00,36.7,36.73,36.65,36.66,29600.0,33.4232,33.4505,33.3777,33.3868,29600.0
2014-04-02 13:00:00,36.66,36.71,36.51,36.57,80000.0,33.3868,33.4323,33.2502,33.3048,80000.0
2014-04-02 13:30:00,36.59,36.65,36.48,36.57,59400.0,33.323,33.3777,33.2228,33.3048,59400.0
2014-04-02 14:00:00,36.57,36.72,36.56,36.67,65600.0,33.3048,33.4414,33.2957,33.3959,65600.0
2014-04-02 14:30:00,36.67,36.71,36.59,36.66,53500.0,33.3959,33.4323,33.323,33.3868,53500.0
2014-04-02 15:00:00,36.67,36.71,36.63,36.71,75400.0,33.3959,33.4323,33.3595,33.4323,75400.0
2014-04-02 15:30:00,36.71,36.71,36.53,36.55,362600.0,33.4323,33.4323,33.2684,33.2866,362600.0
2014-04-03 09:30:00,36.58,36.6,36.25,36.41,182900.0,33.3139,33.3321,33.0134,33.1591,182900.0
2014-04-03 10:00:00,36.41,36.76,36.34,36.7,246700.0,33.1591,33.4778,33.0953,33.4232,246700.0
2014-04-03 10:30:00,36.7,36.86,36.7,36.86,148600.0,33.4232,33.5689,33.4232,33.5689,148600.0
2014-04-03 11:00:00,36.85,36.86,36.5,36.64,125100.0,33.5598,33.5689,33.2411,33.3686,125100.0
2014-04-03 11:30:00,36.65,36.71,36.6,36.66,93300.0,33.3777,33.4323,33.3321,33.3868,93300.0
2014-04-03 12:00:00,36.65,36.74,36.64,36.74,56100.0,33.3777,33.4596,33.3686,33.4596,56100.0
2014-04-03 12:30:00,36.75,36.75,36.65,36.69,89400.0,33.4687,33.4687,33.3777,33.4141,89400.0
2014-04-03 13:00:00,36.68,36.84,36.68,36.82,73400.0,33.405,33.5507,33.405,33.5325,73400.0
2014-04-03 13:30:00,36.81,36.87,36.74,36.76,68100.0,33.5234,33.578,33.4596,33.4778,68100.0
2014-04-03 14:00:00,36.77,36.84,36.72,36.83,80400.0,33.487,33.5507,33.4414,33.5416,80400.0
2014-04-03 14:30:00,36.82,37.0,36.81,36.99,207500.0,33.5325,33.6964,33.5234,33.6873,207500.0
2014-04-03 15:00:00,36.99,36.99,36.9,36.95,132900.0,33.6873,33.6873,33.6053,33.6509,132900.0
2014-04-03 15:30:00,36.95,37.03,36.94,36.99,337500.0,33.6509,33.7237,33.6418,33.6873,337500.0
2014-04-04 09:30:00,37.12,37.54,37.01,37.45,277600.0,33.8057,34.1882,33.7055,34.1062,277600.0
2014-04-04 10:00:00,37.44,37.83,37.37,37.81,224000.0,34.0971,34.4523,34.0334,34.4341,224000.0
2014-04-04 10:30:00,37.81,37.89,37.67,37.85,203200.0,34.4341,34.507,34.3066,34.4705,203200.0
2014-04-04 11:00:00,37.84,37.85,37.5,37.53,233000.0,34.4614,34.4705,34.1518,34.1791,233000.0
2014-04-04 11:30:00,37.53,37.6,37.31,37.5,277300.0,34.1791,34.2428,33.9787,34.1518,277300.0
2014-04-04 12:00:00,37.5,37.51,37.24,37.24,223400.0,34.1518,34.1609,33.915,33.915,223400.0
2014-04-04 12:30:00,37.24,37.29,37.03,37.07,93700.0,33.915,33.9605,33.7237,33.7602,93700.0
2014-04-04 13:00:00,37.07,37.09,36.91,36.95,168200.0,33.7602,33.7784,33.6145,33.6509,168200.0
2014-04-04 13:30:00,36.95,37.03,36.87,36.91,168200.0,33.6509,33.7237,33.578,33.6145,168200.0
2014-04-04 14:00:00,36.9,36.95,36.73,36.75,174200.0,33.6053,33.6509,33.4505,33.4687,174200.0
2014-04-04 14:30:00,36.74,36.76,36.57,36.75,148200.0,33.4596,33.4778,33.3048,33.4687,148200.0
2014-04-04 15:00:00,36.75,36.9,36.71,36.87,163600.0,33.4687,33.6053,33.4323,33.578,163600.0
2014-04-04 15:30:00,36.86,36.86,36.74,36.77,310800.0,33.5689,33.5689,33.4596,33.487,310800.0
2014-04-07 09:30:00,36.67,36.86,36.43,36.7,174900.0,33.3959,33.5689,33.1773,33.4232,174900.0
2014-04-07 10:00:00,36.72,36.73,36.42,36.6,173500.0,33.4414,33.4505,33.1682,33.3321,173500.0
2014-04-07 10:30:00,36.59,36.62,36.23,36.25,164000.0,33.323,33.3503,32.9952,33.0134,164000.0
2014-04-07 11:00:00,36.23,36.37,36.01,36.08,171700.0,32.9952,33.1227,32.7948,32.8586,171700.0
2014-04-07 11:30:00,36.07,36.19,36.04,36.11,122400.0,32.8495,32.9587,32.8221,32.8859,122400.0
2014-04-07 12:00:00,36.1,36.11,35.81,35.96,80900.0,32.8768,32.8859,32.6127,32.7493,80900.0
2014-04-07 12:30:00,35.96,36.16,35.91,36.09,82300.0,32.7493,32.9314,32.7037,32.8677,82300.0
2014-04-07 13:00:00,36.08,36.14,35.94,36.06,88900.0,32.8586,32.9132,32.7311,32.8403,88900.0
2014-04-07 13:30:00,36.06,36.06,35.83,35.93,71100.0,32.8403,32.8403,32.6309,32.722,71100.0
2014-04-07 14:00:00,35.92,36.0,35.85,35.87,100900.0,32.7128,32.7857,32.6491,32.6673,100900.0
2014-04-07 14:30:00,35.86,36.14,35.8,36.12,175900.0,32.6582,32.9132,32.6036,32.895,175900.0
2014-04-07 15:00:00,36.13,36.18,36.05,36.14,120800.0,32.9041,32.9496,32.8312,32.9132,120800.0
2014-04-07 15:30:00,36.13,36.14,35.98,36.01,443300.0,32.9041,32.9132,32.7675,32.7948,443300.0
2014-04-08 09:30:00,36.02,36.3,35.74,35.99,116900.0,32.8039,33.0589,32.5489,32.7766,116900.0
2014-04-08 10:00:00,36.01,36.14,35.58,35.59,143200.0,32.7948,32.9132,32.4032,32.4123,143200.0
2014-04-08 10:30:00,35.57,35.98,35.57,35.95,182400.0,32.3941,32.7675,32.3941,32.7402,182400.0
2014-04-08 11:00:00,35.95,36.2,35.93,36.05,247200.0,32.7402,32.9678,32.722,32.8312,247200.0
2014-04-08 11:30:00,36.06,36.17,35.91,35.97,257600.0,32.8403,32.9405,32.7037,32.7584,257600.0
2014-04-08 12:00:00,35.98,35.98,35.87,35.94,113000.0,32.7675,32.7675,32.6673,32.7311,113000.0
2014-04-08 12:30:00,35.94,35.95,35.75,35.75,137500.0,32.7311,32.7402,32.558,32.558,137500.0
2014-04-08 13:00:00,35.75,35.95,35.75,35.93,61000.0,32.558,32.7402,32.558,32.722,61000.0
2014-04-08 13:30:00,35.93,35.97,35.82,35.96,68000.0,32.722,32.7584,32.6218,32.7493,68000.0
2014-04-08 14:00:00,35.97,35.99,35.79,35.92,96700.0,32.7584,32.7766,32.5945,32.7128,96700.0
2014-04-08 14:30:00,35.92,35.99,35.85,35.9,106500.0,32.7128,32.7766,32.6491,32.6946,106500.0
2014-04-08 15:00:00,35.9,35.98,35.87,35.94,245600.0,32.6946,32.7675,32.6673,32.7311,245600.0
2014-04-08 15:30:00,35.95,36.08,35.92,35.93,396200.0,32.7402,32.8586,32.7128,32.722,396200.0
2014-04-09 09:30:00,36.09,36.12,35.46,35.48,153200.0,32.8677,32.895,32.2939,32.3121,153200.0
2014-04-09 10:00:00,35.49,35.57,35.31,35.51,219800.0,32.3212,32.3941,32.1573,32.3395,219800.0
2014-04-09 10:30:00,35.52,35.59,35.35,35.37,139400.0,32.3486,32.4123,32.1937,32.212,139400.0
2014-04-09 11:00:00,35.38,35.4,35.3,35.3,103400.0,32.2211,32.2393,32.1482,32.1482,103400.0
2014-04-09 11:30:00,35.29,35.39,35.25,35.39,109000.0,32.1391,32.2302,32.1027,32.2302,109000.0
2014-04-09 12:00:00,35.4,35.57,35.35,35.56,68700.0,32.2393,32.3941,32.1937,32.385,68700.0
2014-04-09 12:30:00,35.58,35.71,35.58,35.6,53300.0,32.4032,32.5216,32.4032,32.4214,53300.0
2014-04-09 13:00:00,35.61,35.67,35.56,35.57,93700.0,32.4305,32.4852,32.385,32.3941,93700.0
2014-04-09 13:30:00,35.57,35.62,35.56,35.59,67700.0,32.3941,32.4396,32.385,32.4123,67700.0
2014-04-09 14:00:00,35.59,36.4,35.59,36.2,424300.0,32.4123,33.15,32.4123,32.9678,424300.0
2014-04-09 14:30:00,36.2,36.22,35.86,35.91,117000.0,32.9678,32.9861,32.6582,32.7037,117000.0
2014-04-09 15:00:00,35.92,35.98,35.89,35.92,119400.0,32.7128,32.7675,32.6855,32.7128,119400.0
2014-04-09 15:30:00,35.93,36.04,35.92,35.93,468700.0,32.722,32.8221,32.7128,32.722,468700.0
2014-04-10 09:30:00,36.0,36.42,35.75,36.18,155100.0,32.7857,33.1682,32.558,32.9496,155100.0
2014-04-10 10:00:00,36.18,36.34,36.05,36.28,125200.0,32.9496,33.0953,32.8312,33.0407,125200.0
2014-04-10 10:30:00,36.3,36.49,36.05,36.06,89600.0,33.0589,33.232,32.8312,32.8403,89600.0
2014-04-10 11:00:00,36.05,36.29,35.98,36.0,195400.0,32.8312,33.0498,32.7675,32.7857,195400.0
2014-04-10 11:30:00,36.02,36.26,36.02,36.16,103100.0,32.8039,33.0225,32.8039,32.9314,103100.0
2014-04-10 12:00:00,36.16,36.21,35.96,36.05,137700.0,32.9314,32.977,32.7493,32.8312,137700.0
2014-04-10 12:30:00,36.04,36.11,35.82,35.82,81400.0,32.8221,32.8859,32.6218,32.6218,81400.0
2014-04-10 13:00:00,35.82,36.0,35.67,35.79,83600.0,32.6218,32.7857,32.4852,32.5945,83600.0
2014-04-10 13:30:00,35.79,36.05,35.72,36.03,100600.0,32.5945,32.8312,32.5307,32.813,100600.0
2014-04-10 14:00:00,36.03,36.08,35.98,36.0,87300.0,32.813,32.8586,32.7675,32.7857,87300.0
2014-04-10 14:30:00,35.98,35.98,35.82,35.85,93200.0,32.7675,32.7675,32.6218,32.6491,93200.0
2014-04-10 15:00:00,35.84,35.86,35.62,35.66,161000.0,32.64,32.6582,32.4396,32.4761,161000.0
2014-04-10 15:30:00,35.66,35.73,35.54,35.54,483200.0,32.4761,32.5398,32.3668,32.3668,483200.0
2014-04-11 09:30:00,35.33,35.62,35.11,35.51,212900.0,32.1755,32.4396,31.9752,32.3395,212900.0
2014-04-11 10:00:00,35.49,35.49,35.2,35.23,126500.0,32.3212,32.3212,32.0571,32.0845,126500.0
2014-04-11 10:30:00,35.23,35.38,35.14,35.35,102800.0,32.0845,32.2211,32.0025,32.1937,102800.0
2014-04-11 11:00:00,35.35,35.36,35.01,35.06,189300.0,32.1937,32.2028,31.8841,31.9296,189300.0
2014-04-11 11:30:00,35.07,35.13,34.93,35.04,141100.0,31.9387,31.9934,31.8112,31.9114,141100.0
2014-04-11 12:00:00,35.05,35.13,35.01,35.08,116300.0,31.9205,31.9934,31.8841,31.9478,116300.0
2014-04-11 12:30:00,35.09,35.13,34.98,35.0,148500.0,31.957,31.9934,31.8568,31.875,148500.0
2014-04-11 13:00:00,35.0,35.0,34.78,34.81,119300.0,31.875,31.875,31.6746,31.702,119300.0
2014-04-11 13:30:00,34.81,34.82,34.71,34.74,283100.0,31.702,31.7111,31.6109,31.6382,283100.0
2014-04-11 14:00:00,34.74,34.89,34.73,34.85,255800.0,31.6382,31.7748,31.6291,31.7384,255800.0
2014-04-11 14:30:00,34.86,34.87,34.7,34.79,173900.0,31.7475,31.7566,31.6018,31.6837,173900.0
2014-04-11 15:00:00,34.79,34.94,34.74,34.87,175500.0,31.6837,31.8203,31.6382,31.7566,175500.0
2014-04-11 15:30:00,34.87,34.88,34.72,34.73,544600.0,31.7566,31.7657,31.62,31.6291,544600.0
2014-04-14 09:30:00,35.1,35.26,34.84,35.19,148400.0,31.9661,32.1118,31.7293,32.048,148400.0
2014-04-14 10:00:00,35.22,35.26,34.94,34.95,138100.0,32.0753,32.1118,31.8203,31.8295,138100.0
2014-04-14 10:30:00,34.95,35.08,34.84,34.95,138800.0,31.8295,31.9478,31.7293,31.8295,138800.0
2014-04-14 11:00:00,34.95,34.95,34.63,34.64,188600.0,31.8295,31.8295,31.538,31.5471,188600.0
2014-04-14 11:30:00,34.64,34.91,34.64,34.77,108100.0,31.5471,31.793,31.5471,31.6655,108100.0
2014-04-14 12:00:00,34.77,34.85,34.69,34.85,59500.0,31.6655,31.7384,31.5927,31.7384,59500.0
2014-04-14 12:30:00,34.85,34.97,34.81,34.83,34100.0,31.7384,31.8477,31.702,31.7202,34100.0
2014-04-14 13:00:00,34.84,34.85,34.76,34.8,45600.0,31.7293,31.7384,31.6564,31.6928,45600.0
2014-04-14 13:30:00,34.81,34.91,34.77,34.81,84200.0,31.702,31.793,31.6655,31.702,84200.0
2014-04-14 14:00:00,34.8,34.89,34.77,34.8,59300.0,31.6928,31.7748,31.6655,31.6928,59300.0
2014-04-14 14:30:00,34.79,34.95,34.74,34.89,94500.0,31.6837,31.8295,31.6382,31.7748,94500.0
2014-04-14 15:00:00,34.89,34.89,34.65,34.76,128300.0,31.7748,31.7748,31.5562,31.6564,128300.0
2014-04-14 15:30:00,34.77,34.92,34.76,34.9,472600.0,31.6655,31.8021,31.6564,31.7839,472600.0
2014-04-15 09:30:00,34.92,35.42,34.85,35.39,88700.0,31.8021,32.2575,31.7384,32.2302,88700.0
2014-04-15 10:00:00,35.38,35.38,34.42,34.5,315700.0,32.2211,32.2211,31.3468,31.4196,315700.0
2014-04-15 10:30:00,34.48,34.65,34.21,34.22,457100.0,31.4014,31.5562,31.1555,31.1646,457100.0
2014-04-15 11:00:00,34.21,34.38,34.2,34.34,202400.0,31.1555,31.3103,31.1464,31.2739,202400.0
2014-04-15 11:30:00,34.38,34.57,34.16,34.24,129100.0,31.3103,31.4834,31.11,31.1828,129100.0
2014-04-15 12:00:00,34.23,34.23,34.03,34.19,170200.0,31.1737,31.1737,30.9916,31.1373,170200.0
2014-04-15 12:30:00,34.19,34.23,34.07,34.14,113800.0,31.1373,31.1737,31.028,31.0918,113800.0
2014-04-15 13:00:00,34.13,34.18,33.99,34.18,166300.0,31.0827,31.1282,30.9552,31.1282,166300.0
2014-04-15 13:30:00,34.18,34.37,34.12,34.33,84000.0,31.1282,31.3012,31.0736,31.2648,84000.0
2014-04-15 14:00:00,34.33,34.42,34.22,34.32,194400.0,31.2648,31.3468,31.1646,31.2557,194400.0
2014-04-15 14:30:00,34.32,34.61,34.32,34.51,238300.0,31.2557,31.5198,31.2557,31.4287,238300.0
2014-04-15 15:00:00,34.5,34.56,34.37,34.45,224600.0,31.4196,31.4743,31.3012,31.3741,224600.0
2014-04-15 15:30:00,34.45,34.53,34.36,34.5,553000.0,31.3741,31.447,31.2921,31.4196,553000.0
2014-04-16 09:30:00,34.68,34.88,34.17,34.86,177300.0,31.5836,31.7657,31.1191,31.7475,177300.0
2014-04-16 10:00:00,34.86,35.04,34.73,34.96,126500.0,31.7475,31.9114,31.6291,31.8386,126500.0
2014-04-16 10:30:00,34.96,34.98,34.61,34.61,74000.0,31.8386,31.8568,31.5198,31.5198,74000.0
2014-04-16 11:00:00,34.61,34.63,34.44,34.62,143500.0,31.5198,31.538,31.365,31.5289,143500.0
2014-04-16 11:30:00,34.62,34.67,34.51,34.54,44800.0,31.5289,31.5745,31.4287,31.4561,44800.0
2014-04-16 12:00:00,34.55,34.7,34.53,34.67,34200.0,31.4652,31.6018,31.447,31.5745,34200.0
2014-04-16 12:30:00,34.67,34.68,34.5,34.5,73400.0,31.5745,31.5836,31.4196,31.4196,73400.0
2014-04-16 13:00:00,34.51,34.6,34.43,34.58,78300.0,31.4287,31.5107,31.3559,31.4925,78300.0
2014-04-16 13:30:00,34.58,34.63,34.46,34.54,44400.0,31.4925,31.538,31.3832,31.4561,44400.0
2014-04-16 14:00:00,34.55,34.56,34.42,34.45,91100.0,31.4652,31.4743,31.3468,31.3741,91100.0
2014-04-16 14:30:00,34.44,34.6,34.44,34.55,115800.0,31.365,31.5107,31.365,31.4652,115800.0
2014-04-16 15:00:00,34.55,34.64,34.54,34.64,76800.0,31.4652,31.5471,31.4561,31.5471,76800.0
2014-04-16 15:30:00,34.63,34.7,34.61,34.66,262400.0,31.538,31.6018,31.5198,31.5653,262400.0
2014-04-17 09:30:00,34.63,34.65,34.22,34.28,157800.0,31.538,31.5562,31.1646,31.2193,157800.0
2014-04-17 10:00:00,34.29,34.38,34.13,34.21,110100.0,31.2284,31.3103,31.0827,31.1555,110100.0
2014-04-17 10:30:00,34.22,34.43,34.21,34.42,104500.0,31.1646,31.3559,31.1555,31.3468,104500.0
2014-04-17 11:00:00,34.41,34.42,34.26,34.34,67600.0,31.3377,31.3468,31.2011,31.2739,67600.0
2014-04-17 11:30:00,34.35,34.39,34.25,34.27,78500.0,31.283,31.3195,31.192,31.2102,78500.0
2014-04-17 12:00:00,34.26,34.3,33.93,33.99,390900.0,31.2011,31.2375,30.9005,30.9552,390900.0
2014-04-17 12:30:00,33.99,34.03,33.94,33.95,170900.0,30.9552,30.9916,30.9096,30.9187,170900.0
2014-04-17 13:00:00,33.96,34.23,33.95,34.23,273000.0,30.9278,31.1737,30.9187,31.1737,273000.0
2014-04-17 13:30:00,34.24,34.48,34.24,34.47,238300.0,31.1828,31.4014,31.1828,31.3923,238300.0
2014-04-17 14:00:00,34.46,34.49,34.39,34.45,95600.0,31.3832,31.4105,31.3195,31.3741,95600.0
2014-04-17 14:30:00,34.46,34.48,34.29,34.35,77100.0,31.3832,31.4014,31.2284,31.283,77100.0
2014-04-17 15:00:00,34.35,34.37,34.27,34.28,126900.0,31.283,31.3012,31.2102,31.2193,126900.0
2014-04-17 15:30:00,34.28,34.28,34.15,34.15,652100.0,31.2193,31.2193,31.1009,31.1009,652100.0
2014-04-21 09:30:00,34.1,34.11,33.64,33.93,371100.0,31.0553,31.0645,30.6364,30.9005,371100.0
2014-04-21 10:00:00,33.93,34.04,33.88,34.01,141400.0,30.9005,31.0007,30.855,30.9734,141400.0
2014-04-21 10:30:00,34.01,34.07,33.91,33.94,207900.0,30.9734,31.028,30.8823,30.9096,207900.0
2014-04-21 11:00:00,33.94,34.08,33.92,34.0,178900.0,30.9096,31.0371,30.8914,30.9643,178900.0
2014-04-21 11:30:00,34.0,34.02,33.89,33.94,124900.0,30.9643,30.9825,30.8641,30.9096,124900.0
2014-04-21 12:00:00,33.94,33.98,33.79,33.8,206800.0,30.9096,30.9461,30.773,30.7821,206800.0
2014-04-21 12:30:00,33.8,33.96,33.77,33.94,190400.0,30.7821,30.9278,30.7548,30.9096,190400.0
2014-04-21 13:00:00,33.94,33.95,33.87,33.92,113300.0,30.9096,30.9187,30.8459,30.8914,113300.0
2014-04-21 13:30:00,33.93,33.99,33.89,33.94,124000.0,30.9005,30.9552,30.8641,30.9096,124000.0
2014-04-21 14:00:00,33.94,33.96,33.91,33.95,91600.0,30.9096,30.9278,30.8823,30.9187,91600.0
2014-04-21 14:30:00,33.95,33.96,33.89,33.94,147100.0,30.9187,30.9278,30.8641,30.9096,147100.0
2014-04-21 15:00:00,33.94,33.96,33.88,33.92,173400.0,30.9096,30.9278,30.855,30.8914,173400.0
2014-04-21 15:30:00,33.93,33.96,33.87,33.93,660000.0,30.9005,30.9278,30.8459,30.9005,660000.0
2014-04-22 09:30:00,33.96,34.4,33.96,34.19,204700.0,30.9278,31.3286,30.9278,31.1373,204700.0
2014-04-22 10:00:00,34.18,34.77,34.18,34.6,373000.0,31.1282,31.6655,31.1282,31.5107,373000.0
2014-04-22 10:30:00,34.6,34.61,34.43,34.5,187000.0,31.5107,31.5198,31.3559,31.4196,187000.0
2014-04-22 11:00:00,34.49,34.6,34.31,34.55,257800.0,31.4105,31.5107,31.2466,31.4652,257800.0
2014-04-22 11:30:00,34.55,34.55,34.45,34.47,73200.0,31.4652,31.4652,31.3741,31.3923,73200.0
2014-04-22 12:00:00,34.47,34.64,34.47,34.58,96200.0,31.3923,31.5471,31.3923,31.4925,96200.0
2014-04-22 12:30:00,34.59,34.63,34.54,34.57,115400.0,31.5016,31.538,31.4561,31.4834,115400.0
2014-04-22 13:00:00,34.57,34.62,34.45,34.49,76500.0,31.4834,31.5289,31.3741,31.4105,76500.0
2014-04-22 13:30:00,34.51,34.51,34.41,34.42,92700.0,31.4287,31.4287,31.3377,31.3468,92700.0
2014-04-22 14:00:00,34.42,34.49,34.38,34.49,127700.0,31.3468,31.4105,31.3103,31.4105,127700.0
2014-04-22 14:30:00,34.49,34.5,34.45,34.46,125300.0,31.4105,31.4196,31.3741,31.3832,125300.0
2014-04-22 15:00:00,34.45,34.46,34.32,34.35,201200.0,31.3741,31.3832,31.2557,31.283,201200.0
2014-04-22 15:30:00,34.35,34.37,34.25,34.3,620200.0,31.283,31.3012,31.192,31.2375,620200.0
2014-04-23 09:30:00,34.27,34.3,33.98,34.09,125700.0,31.2102,31.2375,30.9461,31.0462,125700.0
2014-04-23 10:00:00,34.09,34.1,33.41,33.61,763200.0,31.0462,31.0553,30.427,30.6091,763200.0
2014-04-23 10:30:00,33.59,34.05,33.58,33.83,225100.0,30.5909,31.0098,30.5818,30.8095,225100.0
2014-04-23 11:00:00,33.83,33.88,33.67,33.88,195700.0,30.8095,30.855,30.6637,30.855,195700.0
2014-04-23 11:30:00,33.88,33.93,33.63,33.64,151600.0,30.855,30.9005,30.6273,30.6364,151600.0
2014-04-23 12:00:00,33.64,33.73,33.5,33.56,157100.0,30.6364,30.7184,30.5089,30.5636,157100.0
2014-04-23 12:30:00,33.57,33.74,33.57,33.66,78100.0,30.5727,30.7275,30.5727,30.6546,78100.0
2014-04-23 13:00:00,33.66,33.85,33.65,33.85,432000.0,30.6546,30.8277,30.6455,30.8277,432000.0
2014-04-23 13:30:00,33.85,34.03,33.64,33.67,204300.0,30.8277,30.9916,30.6364,30.6637,204300.0
2014-04-23 14:00:00,33.67,33.67,33.56,33.61,134200.0,30.6637,30.6637,30.5636,30.6091,134200.0
2014-04-23 14:30:00,33.61,33.72,33.59,33.64,182600.0,30.6091,30.7093,30.5909,30.6364,182600.0
2014-04-23 15:00:00,33.64,33.74,33.6,33.73,290800.0,30.6364,30.7275,30.6,30.7184,290800.0
2014-04-23 15:30:00,33.74,33.78,33.64,33.67,487800.0,30.7275,30.7639,30.6364,30.6637,487800.0
2014-04-24 09:30:00,34.1,34.28,33.67,33.8,433700.0,31.0553,31.2193,30.6637,30.7821,433700.0
2014-04-24 10:00:00,33.78,33.99,33.57,33.98,1055900.0,30.7639,30.9552,30.5727,30.9461,1055900.0
2014-04-24 10:30:00,33.99,34.2,33.95,33.95,296200.0,30.9552,31.1464,30.9187,30.9187,296200.0
2014-04-24 11:00:00,33.95,34.17,33.94,34.14,201900.0,30.9187,31.1191,30.9096,31.0918,201900.0
2014-04-24 11:30:00,34.14,34.5,34.12,34.43,604500.0,31.0918,31.4196,31.0736,31.3559,604500.0
2014-04-24 12:00:00,34.43,34.49,34.41,34.43,258600.0,31.3559,31.4105,31.3377,31.3559,258600.0
2014-04-24 12:30:00,34.44,34.74,34.42,34.74,258500.0,31.365,31.6382,31.3468,31.6382,258500.0
2014-04-24 13:00:00,34.73,35.1,34.73,34.9,406000.0,31.6291,31.9661,31.6291,31.7839,406000.0
2014-04-24 13:30:00,34.89,34.9,34.64,34.81,144100.0,31.7748,31.7839,31.5471,31.702,144100.0
2014-04-24 14:00:00,34.81,35.08,34.8,35.06,212800.0,31.702,31.9478,31.6928,31.9296,212800.0
2014-04-24 14:30:00,35.05,35.05,34.77,34.79,195400.0,31.9205,31.9205,31.6655,31.6837,195400.0
2014-04-24 15:00:00,34.78,34.88,34.73,34.73,183800.0,31.6746,31.7657,31.6291,31.6291,183800.0
2014-04-24 15:30:00,34.74,34.82,34.6,34.77,699400.0,31.6382,31.7111,31.5107,31.6655,699400.0
2014-04-25 09:30:00,34.58,34.72,34.39,34.49,181100.0,31.4925,31.62,31.3195,31.4105,181100.0
2014-04-25 10:00:00,34.49,34.72,34.26,34.53,237200.0,31.4105,31.62,31.2011,31.447,237200.0
2014-04-25 10:30:00,34.51,34.51,34.15,34.22,205500.0,31.4287,31.4287,31.1009,31.1646,205500.0
2014-04-25 11:00:00,34.22,34.43,34.16,34.36,90900.0,31.1646,31.3559,31.11,31.2921,90900.0
2014-04-25 11:30:00,34.37,34.52,34.36,34.5,181000.0,31.3012,31.4378,31.2921,31.4196,181000.0
2014-04-25 12:00:00,34.5,34.6,34.48,34.6,108700.0,31.4196,31.5107,31.4014,31.5107,108700.0
2014-04-25 12:30:00,34.59,34.6,34.49,34.53,109700.0,31.5016,31.5107,31.4105,31.447,109700.0
2014-04-25 13:00:00,34.53,34.53,34.25,34.27,137300.0,31.447,31.447,31.192,31.2102,137300.0
2014-04-25 13:30:00,34.27,34.33,34.21,34.26,59300.0,31.2102,31.2648,31.1555,31.2011,59300.0
2014-04-25 14:00:00,34.25,34.27,34.15,34.21,93400.0,31.192,31.2102,31.1009,31.1555,93400.0
2014-04-25 14:30:00,34.21,34.35,34.19,34.27,110700.0,31.1555,31.283,31.1373,31.2102,110700.0
2014-04-25 15:00:00,34.26,34.34,34.23,34.34,123500.0,31.2011,31.2739,31.1737,31.2739,123500.0
2014-04-25 15:30:00,34.34,34.44,34.27,34.28,439700.0,31.2739,31.365,31.2102,31.2193,439700.0
2014-04-28 09:30:00,34.36,34.73,34.29,34.73,86800.0,31.2921,31.6291,31.2284,31.6291,86800.0
2014-04-28 10:00:00,34.72,35.1,34.72,34.83,189400.0,31.62,31.9661,31.62,31.7202,189400.0
2014-04-28 10:30:00,34.79,34.88,34.7,34.76,139900.0,31.6837,31.7657,31.6018,31.6564,139900.0
2014-04-28 11:00:00,34.77,34.85,34.54,34.55,128300.0,31.6655,31.7384,31.4561,31.4652,128300.0
2014-04-28 11:30:00,34.53,34.59,34.39,34.39,148900.0,31.447,31.5016,31.3195,31.3195,148900.0
2014-04-28 12:00:00,34.39,34.49,34.32,34.42,72500.0,31.3195,31.4105,31.2557,31.3468,72500.0
2014-04-28 12:30:00,34.42,34.42,34.2,34.24,140800.0,31.3468,31.3468,31.1464,31.1828,140800.0
2014-04-28 13:00:00,34.24,34.24,34.03,34.18,83000.0,31.1828,31.1828,30.9916,31.1282,83000.0
2014-04-28 13:30:00,34.18,34.39,34.1,34.2,104400.0,31.1282,31.3195,31.0553,31.1464,104400.0
2014-04-28 14:00:00,34.22,34.48,34.16,34.36,99600.0,31.1646,31.4014,31.11,31.2921,99600.0
2014-04-28 14:30:00,34.35,34.47,34.28,34.35,95800.0,31.283,31.3923,31.2193,31.283,95800.0
2014-04-28 15:00:00,34.36,34.53,34.33,34.41,139800.0,31.2921,31.447,31.2648,31.3377,139800.0
2014-04-28 15:30:00,34.41,34.42,34.28,34.32,398000.0,31.3377,31.3468,31.2193,31.2557,398000.0
2014-04-29 09:30:00,34.36,34.37,34.07,34.12,205900.0,31.2921,31.3012,31.028,31.0736,205900.0
2014-04-29 10:00:00,34.13,34.22,33.95,34.0,216900.0,31.0827,31.1646,30.9187,30.9643,216900.0
2014-04-29 10:30:00,33.99,34.18,33.99,34.11,123200.0,30.9552,31.1282,30.9552,31.0645,123200.0
2014-04-29 11:00:00,34.12,34.3,34.11,34.25,149500.0,31.0736,31.2375,31.0645,31.192,149500.0
2014-04-29 11:30:00,34.25,34.28,34.11,34.14,67400.0,31.192,31.2193,31.0645,31.0918,67400.0
2014-04-29 12:00:00,34.15,34.26,34.13,34.23,190000.0,31.1009,31.2011,31.0827,31.1737,190000.0
2014-04-29 12:30:00,34.24,34.31,34.23,34.28,65200.0,31.1828,31.2466,31.1737,31.2193,65200.0
2014-04-29 13:00:00,34.28,34.28,34.15,34.17,109900.0,31.2193,31.2193,31.1009,31.1191,109900.0
2014-04-29 13:30:00,34.16,34.29,34.16,34.29,96700.0,31.11,31.2284,31.11,31.2284,96700.0
2014-04-29 14:00:00,34.29,34.31,34.19,34.19,100900.0,31.2284,31.2466,31.1373,31.1373,100900.0
2014-04-29 14:30:00,34.2,34.3,34.19,34.29,94100.0,31.1464,31.2375,31.1373,31.2284,94100.0
2014-04-29 15:00:00,34.3,34.45,34.26,34.45,182700.0,31.2375,31.3741,31.2011,31.3741,182700.0
2014-04-29 15:30:00,34.44,34.49,34.44,34.48,513600.0,31.365,31.4105,31.365,31.4014,513600.0
2014-04-30 09:30:00,34.38,34.55,34.03,34.52,159000.0,31.3103,31.4652,30.9916,31.4378,159000.0
2014-04-30 10:00:00,34.51,34.51,34.29,34.36,109700.0,31.4287,31.4287,31.2284,31.2921,109700.0
2014-04-30 10:30:00,34.34,34.34,34.16,34.27,131000.0,31.2739,31.2739,31.11,31.2102,131000.0
2014-04-30 11:00:00,34.28,34.29,33.97,33.98,234100.0,31.2193,31.2284,30.937,30.9461,234100.0
2014-04-30 11:30:00,33.99,34.13,33.98,34.05,138000.0,30.9552,31.0827,30.9461,31.0098,138000.0
2014-04-30 12:00:00,34.05,34.12,34.03,34.06,130800.0,31.0098,31.0736,30.9916,31.0189,130800.0
2014-04-30 12:30:00,34.07,34.11,34.04,34.07,47500.0,31.028,31.0645,31.0007,31.028,47500.0
2014-04-30 13:00:00,34.08,34.16,34.04,34.05,50600.0,31.0371,31.11,31.0007,31.0098,50600.0
2014-04-30 13:30:00,34.05,34.18,34.05,34.15,48300.0,31.0098,31.1282,31.0098,31.1009,48300.0
2014-04-30 14:00:00,34.15,34.22,34.04,34.18,105800.0,31.1009,31.1646,31.0007,31.1282,105800.0
2014-04-30 14:30:00,34.2,34.44,34.19,34.33,91600.0,31.1464,31.365,31.1373,31.2648,91600.0
2014-04-30 15:00:00,34.34,34.38,34.14,34.22,144100.0,31.2739,31.3103,31.0918,31.1646,144100.0
2014-04-30 15:30:00,34.23,34.29,34.19,34.23,382000.0,31.1737,31.2284,31.1373,31.1737,382000.0
2014-05-01 09:30:00,34.3,34.67,34.09,34.22,158700.0,31.2375,31.5745,31.0462,31.1646,158700.0
2014-05-01 10:00:00,34.22,34.58,34.19,34.56,171400.0,31.1646,31.4925,31.1373,31.4743,171400.0
2014-05-01 10:30:00,34.56,35.03,34.52,35.02,193800.0,31.4743,31.9023,31.4378,31.8932,193800.0
2014-05-01 11:00:00,35.02,35.04,34.79,34.99,190300.0,31.8932,31.9114,31.6837,31.8659,190300.0
2014-05-01 11:30:00,34.99,35.19,34.93,34.95,129800.0,31.8659,32.048,31.8112,31.8295,129800.0
2014-05-01 12:00:00,34.96,34.97,34.73,34.81,100000.0,31.8386,31.8477,31.6291,31.702,100000.0
2014-05-01 12:30:00,34.82,34.88,34.64,34.71,108100.0,31.7111,31.7657,31.5471,31.6109,108100.0
2014-05-01 13:00:00,34.72,34.73,34.54,34.62,88200.0,31.62,31.6291,31.4561,31.5289,88200.0
2014-05-01 13:30:00,34.6,34.67,34.53,34.61,63500.0,31.5107,31.5745,31.447,31.5198,63500.0
2014-05-01 14:00:00,34.61,34.79,34.56,34.79,51100.0,31.5198,31.6837,31.4743,31.6837,51100.0
2014-05-01 14:30:00,34.79,34.82,34.59,34.65,79400.0,31.6837,31.7111,31.5016,31.5562,79400.0
2014-05-01 15:00:00,34.65,34.8,34.59,34.71,103000.0,31.5562,31.6928,31.5016,31.6109,103000.0
2014-05-01 15:30:00,34.69,34.79,34.68,34.72,251800.0,31.5927,31.6837,31.5836,31.62,251800.0
2014-05-02 09:30:00,34.64,35.35,34.5,35.2,170800.0,31.5471,32.1937,31.4196,32.0571,170800.0
2014-05-02 10:00:00,35.17,35.31,35.09,35.27,101600.0,32.0298,32.1573,31.957,32.1209,101600.0
2014-05-02 10:30:00,35.26,35.56,35.12,35.26,150600.0,32.1118,32.385,31.9843,32.1118,150600.0
2014-05-02 11:00:00,35.27,35.37,35.1,35.13,73600.0,32.1209,32.212,31.9661,31.9934,73600.0
2014-05-02 11:30:00,35.14,35.51,35.12,35.51,142000.0,32.0025,32.3395,31.9843,32.3395,142000.0
2014-05-02 12:00:00,35.51,35.51,35.26,35.34,38600.0,32.3395,32.3395,32.1118,32.1846,38600.0
2014-05-02 12:30:00,35.34,35.48,35.32,35.41,83600.0,32.1846,32.3121,32.1664,32.2484,83600.0
2014-05-02 13:00:00,35.41,35.5,35.34,35.38,172200.0,32.2484,32.3303,32.1846,32.2211,172200.0
2014-05-02 13:30:00,35.39,35.46,35.26,35.45,191600.0,32.2302,32.2939,32.1118,32.2848,191600.0
2014-05-02 14:00:00,35.44,35.48,35.28,35.35,134300.0,32.2757,32.3121,32.13,32.1937,134300.0
2014-05-02 14:30:00,35.35,35.41,35.33,35.39,113300.0,32.1937,32.2484,32.1755,32.2302,113300.0
2014-05-02 15:00:00,35.38,35.42,35.34,35.38,110400.0,32.2211,32.2575,32.1846,32.2211,110400.0
2014-05-02 15:30:00,35.37,35.45,35.33,35.41,312500.0,32.212,32.2848,32.1755,32.2484,312500.0
2014-05-05 09:30:00,35.12,35.3,34.67,35.04,239300.0,31.9843,32.1482,31.5745,31.9114,239300.0
2014-05-05 10:00:00,35.1,35.29,34.95,35.06,102700.0,31.9661,32.1391,31.8295,31.9296,102700.0
2014-05-05 10:30:00,35.05,35.42,35.05,35.33,163300.0,31.9205,32.2575,31.9205,32.1755,163300.0
2014-05-05 11:00:00,35.32,35.35,35.19,35.27,81600.0,32.1664,32.1937,32.048,32.1209,81600.0
2014-05-05 11:30:00,35.28,35.37,35.2,35.28,57500.0,32.13,32.212,32.0571,32.13,57500.0
2014-05-05 12:00:00,35.28,35.44,35.26,35.4,45600.0,32.13,32.2757,32.1118,32.2393,45600.0
2014-05-05 12:30:00,35.39,35.42,35.15,35.16,102900.0,32.2302,32.2575,32.0116,32.0207,102900.0
2014-05-05 13:00:00,35.16,35.21,34.97,34.98,106900.0,32.0207,32.0662,31.8477,31.8568,106900.0
2014-05-05 13:30:00,34.99,35.03,34.91,34.96,64600.0,31.8659,31.9023,31.793,31.8386,64600.0
2014-05-05 14:00:00,34.96,34.99,34.86,34.88,94700.0,31.8386,31.8659,31.7475,31.7657,94700.0
2014-05-05 14:30:00,34.87,35.02,34.86,34.97,70400.0,31.7566,31.8932,31.7475,31.8477,70400.0
2014-05-05 15:00:00,34.98,35.02,34.93,34.98,115600.0,31.8568,31.8932,31.8112,31.8568,115600.0
2014-05-05 15:30:00,34.98,35.01,34.9,34.92,258700.0,31.8568,31.8841,31.7839,31.8021,258700.0
2014-05-06 09:30:00,34.83,34.86,34.4,34.46,110400.0,31.7202,31.7475,31.3286,31.3832,110400.0
2014-05-06 10:00:00,34.45,34.52,34.2,34.3,270500.0,31.3741,31.4378,31.1464,31.2375,270500.0
2014-05-06 10:30:00,34.28,34.42,34.17,34.18,141900.0,31.2193,31.3468,31.1191,31.1282,141900.0
2014-05-06 11:00:00,34.19,34.2,34.02,34.07,143800.0,31.1373,31.1464,30.9825,31.028,143800.0
2014-05-06 11:30:00,34.06,34.21,34.0,34.16,112300.0,31.0189,31.1555,30.9643,31.11,112300.0
2014-05-06 12:00:00,34.16,34.21,34.08,34.1,100000.0,31.11,31.1555,31.0371,31.0553,100000.0
2014-05-06 12:30:00,34.1,34.16,34.06,34.08,119000.0,31.0553,31.11,31.0189,31.0371,119000.0
2014-05-06 13:00:00,34.09,34.1,34.0,34.03,109700.0,31.0462,31.0553,30.9643,30.9916,109700.0
2014-05-06 13:30:00,34.02,34.05,33.86,33.99,239400.0,30.9825,31.0098,30.8368,30.9552,239400.0
2014-05-06 14:00:00,33.99,34.09,33.95,34.0,138100.0,30.9552,31.0462,30.9187,30.9643,138100.0
2014-05-06 14:30:00,34.0,34.03,33.88,33.93,128000.0,30.9643,30.9916,30.855,30.9005,128000.0
2014-05-06 15:00:00,33.93,34.05,33.88,34.01,132100.0,30.9005,31.0098,30.855,30.9734,132100.0
2014-05-06 15:30:00,34.02,34.1,33.95,33.99,480900.0,30.9825,31.0553,30.9187,30.9552,480900.0
2014-05-07 09:30:00,34.11,34.2,33.77,33.85,96300.0,31.0645,31.1464,30.7548,30.8277,96300.0
2014-05-07 10:00:00,33.86,33.96,33.63,33.84,144000.0,30.8368,30.9278,30.6273,30.8186,144000.0
2014-05-07 10:30:00,33.85,34.14,33.85,33.9,137900.0,30.8277,31.0918,30.8277,30.8732,137900.0
2014-05-07 11:00:00,33.9,34.01,33.85,33.95,72300.0,30.8732,30.9734,30.8277,30.9187,72300.0
2014-05-07 11:30:00,33.95,34.25,33.94,34.14,92600.0,30.9187,31.192,30.9096,31.0918,92600.0
2014-05-07 12:00:00,34.14,34.15,34.01,34.03,59500.0,31.0918,31.1009,30.9734,30.9916,59500.0
2014-05-07 12:30:00,34.03,34.06,33.86,33.9,48800.0,30.9916,31.0189,30.8368,30.8732,48800.0
2014-05-07 13:00:00,33.9,34.0,33.85,33.94,60000.0,30.8732,30.9643,30.8277,30.9096,60000.0
2014-05-07 13:30:00,33.95,34.0,33.88,33.88,62000.0,30.9187,30.9643,30.855,30.855,62000.0
2014-05-07 14:00:00,33.88,34.04,33.85,33.99,79800.0,30.855,31.0007,30.8277,30.9552,79800.0
2014-05-07 14:30:00,33.99,34.03,33.89,33.92,86200.0,30.9552,30.9916,30.8641,30.8914,86200.0
2014-05-07 15:00:00,33.92,33.94,33.85,33.88,96000.0,30.8914,30.9096,30.8277,30.855,96000.0
2014-05-07 15:30:00,33.88,34.1,33.88,34.07,205000.0,30.855,31.0553,30.855,31.028,205000.0
2014-05-08 09:30:00,34.09,34.51,33.93,34.48,150800.0,31.0462,31.4287,30.9005,31.4014,150800.0
2014-05-08 10:00:00,34.51,34.62,34.26,34.26,193300.0,31.4287,31.5289,31.2011,31.2011,193300.0
2014-05-08 10:30:00,34.25,34.38,34.19,34.22,241400.0,31.192,31.3103,31.1373,31.1646,241400.0
2014-05-08 11:00:00,34.22,34.42,34.22,34.34,93300.0,31.1646,31.3468,31.1646,31.2739,93300.0
2014-05-08 11:30:00,34.34,34.53,34.33,34.45,75600.0,31.2739,31.447,31.2648,31.3741,75600.0
2014-05-08 12:00:00,34.46,34.46,34.32,34.37,76200.0,31.3832,31.3832,31.2557,31.3012,76200.0
2014-05-08 12:30:00,34.38,34.41,34.28,34.33,73500.0,31.3103,31.3377,31.2193,31.2648,73500.0
2014-05-08 13:00:00,34.32,34.38,34.17,34.23,62000.0,31.2557,31.3103,31.1191,31.1737,62000.0
2014-05-08 13:30:00,34.21,34.22,34.08,34.14,54400.0,31.1555,31.1646,31.0371,31.0918,54400.0
2014-05-08 14:00:00,34.14,34.15,33.92,34.03,99500.0,31.0918,31.1009,30.8914,30.9916,99500.0
2014-05-08 14:30:00,34.03,34.03,33.76,33.82,114800.0,30.9916,30.9916,30.7457,30.8003,114800.0
2014-05-08 15:00:00,33.82,33.82,33.69,33.79,159000.0,30.8003,30.8003,30.682,30.773,159000.0
2014-05-08 15:30:00,33.8,33.94,33.76,33.93,362300.0,30.7821,30.9096,30.7457,30.9005,362300.0
2014-05-09 09:30:00,33.82,34.01,33.67,33.75,87100.0,30.8003,30.9734,30.6637,30.7366,87100.0
2014-05-09 10:00:00,33.72,34.11,33.71,34.08,107400.0,30.7093,31.0645,30.7002,31.0371,107400.0
2014-05-09 10:30:00,34.08,34.21,33.92,33.92,97000.0,31.0371,31.1555,30.8914,30.8914,97000.0
2014-05-09 11:00:00,33.91,33.95,33.83,33.86,72000.0,30.8823,30.9187,30.8095,30.8368,72000.0
2014-05-09 11:30:00,33.87,33.93,33.8,33.82,82300.0,30.8459,30.9005,30.7821,30.8003,82300.0
2014-05-09 12:00:00,33.81,33.86,33.75,33.8,71600.0,30.7912,30.8368,30.7366,30.7821,71600.0
2014-05-09 12:30:00,33.8,33.93,33.76,33.87,108300.0,30.7821,30.9005,30.7457,30.8459,108300.0
2014-05-09 13:00:00,33.87,33.91,33.82,33.88,32100.0,30.8459,30.8823,30.8003,30.855,32100.0
2014-05-09 13:30:00,33.88,33.93,33.85,33.91,99300.0,30.855,30.9005,30.8277,30.8823,99300.0
2014-05-09 14:00:00,33.91,34.0,33.91,34.0,83600.0,30.8823,30.9643,30.8823,30.9643,83600.0
2014-05-09 14:30:00,34.01,34.27,34.01,34.26,261600.0,30.9734,31.2102,30.9734,31.2011,261600.0
2014-05-09 15:00:00,34.26,34.29,34.07,34.09,103200.0,31.2011,31.2284,31.028,31.0462,103200.0
2014-05-09 15:30:00,34.08,34.11,34.05,34.1,201700.0,31.0371,31.0645,31.0098,31.0553,201700.0
2014-05-12 09:30:00,34.2,34.55,34.2,34.51,106900.0,31.1464,31.4652,31.1464,31.4287,106900.0
2014-05-12 10:00:00,34.51,34.61,34.41,34.42,106400.0,31.4287,31.5198,31.3377,31.3468,106400.0
2014-05-12 10:30:00,34.43,34.55,34.43,34.46,40400.0,31.3559,31.4652,31.3559,31.3832,40400.0
2014-05-12 11:00:00,34.46,34.56,34.46,34.53,55000.0,31.3832,31.4743,31.3832,31.447,55000.0
2014-05-12 11:30:00,34.53,34.53,34.43,34.44,58900.0,31.447,31.447,31.3559,31.365,58900.0
2014-05-12 12:00:00,34.45,34.55,34.42,34.44,49200.0,31.3741,31.4652,31.3468,31.365,49200.0
2014-05-12 12:30:00,34.43,34.48,34.41,34.47,37500.0,31.3559,31.4014,31.3377,31.3923,37500.0
2014-05-12 13:00:00,34.47,34.75,34.47,34.71,131700.0,31.3923,31.6473,31.3923,31.6109,131700.0
2014-05-12 13:30:00,34.71,34.82,34.66,34.76,115800.0,31.6109,31.7111,31.5653,31.6564,115800.0
2014-05-12 14:00:00,34.76,34.9,34.76,34.87,90300.0,31.6564,31.7839,31.6564,31.7566,90300.0
2014-05-12 14:30:00,34.86,34.89,34.82,34.86,66700.0,31.7475,31.7748,31.7111,31.7475,66700.0
2014-05-12 15:00:00,34.85,34.88,34.66,34.68,158000.0,31.7384,31.7657,31.5653,31.5836,158000.0
2014-05-12 15:30:00,34.68,34.77,34.64,34.75,323100.0,31.5836,31.6655,31.5471,31.6473,323100.0
2014-05-13 09:30:00,34.83,35.49,34.83,35.38,266000.0,31.7202,32.3212,31.7202,32.2211,266000.0
2014-05-13 10:00:00,35.39,35.41,35.2,35.29,121000.0,32.2302,32.2484,32.0571,32.1391,121000.0
2014-05-13 10:30:00,35.29,35.33,35.06,35.07,76000.0,32.1391,32.1755,31.9296,31.9387,76000.0
2014-05-13 11:00:00,35.05,35.08,34.87,34.97,178700.0,31.9205,31.9478,31.7566,31.8477,178700.0
2014-05-13 11:30:00,34.97,35.01,34.79,34.93,164500.0,31.8477,31.8841,31.6837,31.8112,164500.0
2014-05-13 12:00:00,34.94,34.94,34.8,34.84,137800.0,31.8203,31.8203,31.6928,31.7293,137800.0
2014-05-13 12:30:00,34.84,34.96,34.78,34.94,70100.0,31.7293,31.8386,31.6746,31.8203,70100.0
2014-05-13 13:00:00,34.94,35.03,34.93,35.02,77900.0,31.8203,31.9023,31.8112,31.8932,77900.0
2014-05-13 13:30:00,35.02,35.02,34.95,35.01,54200.0,31.8932,31.8932,31.8295,31.8841,54200.0
2014-05-13 14:00:00,35.02,35.03,34.97,35.01,58400.0,31.8932,31.9023,31.8477,31.8841,58400.0
2014-05-13 14:30:00,35.03,35.06,34.93,34.93,83000.0,31.9023,31.9296,31.8112,31.8112,83000.0
2014-05-13 15:00:00,34.94,34.95,34.83,34.9,140700.0,31.8203,31.8295,31.7202,31.7839,140700.0
2014-05-13 15:30:00,34.91,34.92,34.84,34.88,206400.0,31.793,31.8021,31.7293,31.7657,206400.0
2014-05-14 09:30:00,34.86,34.86,34.55,34.66,108200.0,31.7475,31.7475,31.4652,31.5653,108200.0
2014-05-14 10:00:00,34.67,34.78,34.61,34.68,134700.0,31.5745,31.6746,31.5198,31.5836,134700.0
2014-05-14 10:30:00,34.68,34.68,34.42,34.42,123300.0,31.5836,31.5836,31.3468,31.3468,123300.0
2014-05-14 11:00:00,34.43,34.49,34.3,34.33,120200.0,31.3559,31.4105,31.2375,31.2648,120200.0
2014-05-14 11:30:00,34.32,34.39,34.29,34.32,68000.0,31.2557,31.3195,31.2284,31.2557,68000.0
2014-05-14 12:00:00,34.32,34.36,34.23,34.25,124400.0,31.2557,31.2921,31.1737,31.192,124400.0
2014-05-14 12:30:00,34.25,34.39,34.23,34.34,112900.0,31.192,31.3195,31.1737,31.2739,112900.0
2014-05-14 13:00:00,34.34,34.38,34.26,34.28,61800.0,31.2739,31.3103,31.2011,31.2193,61800.0
2014-05-14 13:30:00,34.29,34.33,34.19,34.33,100200.0,31.2284,31.2648,31.1373,31.2648,100200.0
2014-05-14 14:00:00,34.33,34.45,34.33,34.42,120500.0,31.2648,31.3741,31.2648,31.3468,120500.0
2014-05-14 14:30:00,34.42,34.43,34.25,34.34,170000.0,31.3468,31.3559,31.192,31.2739,170000.0
2014-05-14 15:00:00,34.33,34.39,34.27,34.39,109300.0,31.2648,31.3195,31.2102,31.3195,109300.0
2014-05-14 15:30:00,34.39,34.39,34.31,34.36,371000.0,31.3195,31.3195,31.2466,31.2921,371000.0
2014-05-15 09:30:00,34.23,34.24,33.45,33.54,314900.0,31.1737,31.1828,30.4634,30.5453,314900.0
2014-05-15 10:00:00,33.52,33.69,33.26,33.5,269000.0,30.5271,30.682,30.2903,30.5089,269000.0
2014-05-15 10:30:00,33.52,33.82,33.5,33.6,145300.0,30.5271,30.8003,30.5089,30.6,145300.0
2014-05-15 11:00:00,33.61,33.62,33.37,33.48,124700.0,30.6091,30.6182,30.3905,30.4907,124700.0
2014-05-15 11:30:00,33.49,33.63,33.44,33.5,248900.0,30.4998,30.6273,30.4543,30.5089,248900.0
2014-05-15 12:00:00,33.49,33.55,33.47,33.52,115400.0,30.4998,30.5545,30.4816,30.5271,115400.0
2014-05-15 12:30:00,33.52,33.71,33.52,33.67,102600.0,30.5271,30.7002,30.5271,30.6637,102600.0
2014-05-15 13:00:00,33.67,33.95,33.66,33.89,191300.0,30.6637,30.9187,30.6546,30.8641,191300.0
2014-05-15 13:30:00,33.9,34.13,33.77,34.13,131100.0,30.8732,31.0827,30.7548,31.0827,131100.0
2014-05-15 14:00:00,34.13,34.23,34.0,34.05,148400.0,31.0827,31.1737,30.9643,31.0098,148400.0
2014-05-15 14:30:00,34.06,34.25,34.06,34.15,110000.0,31.0189,31.192,31.0189,31.1009,110000.0
2014-05-15 15:00:00,34.15,34.18,34.1,34.12,104500.0,31.1009,31.1282,31.0553,31.0736,104500.0
2014-05-15 15:30:00,34.12,34.22,34.1,34.18,260500.0,31.0736,31.1646,31.0553,31.1282,260500.0
2014-05-16 09:30:00,34.5,34.57,34.04,34.14,216000.0,31.4196,31.4834,31.0007,31.0918,216000.0
2014-05-16 10:00:00,34.15,34.45,34.06,34.43,241400.0,31.1009,31.3741,31.0189,31.3559,241400.0
2014-05-16 10:30:00,34.42,34.52,34.4,34.46,218600.0,31.3468,31.4378,31.3286,31.3832,218600.0
2014-05-16 11:00:00,34.45,34.56,34.42,34.49,89000.0,31.3741,31.4743,31.3468,31.4105,89000.0
2014-05-16 11:30:00,34.49,34.51,34.22,34.26,93500.0,31.4105,31.4287,31.1646,31.2011,93500.0
2014-05-16 12:00:00,34.26,34.26,34.09,34.1,74700.0,31.2011,31.2011,31.0462,31.0553,74700.0
2014-05-16 12:30:00,34.12,34.22,34.12,34.17,49900.0,31.0736,31.1646,31.0736,31.1191,49900.0
2014-05-16 13:00:00,34.18,34.23,34.11,34.23,42800.0,31.1282,31.1737,31.0645,31.1737,42800.0
2014-05-16 13:30:00,34.23,34.33,34.23,34.28,56800.0,31.1737,31.2648,31.1737,31.2193,56800.0
2014-05-16 14:00:00,34.28,34.36,34.23,34.36,61600.0,31.2193,31.2921,31.1737,31.2921,61600.0
2014-05-16 14:30:00,34.35,34.44,34.34,34.43,48800.0,31.283,31.365,31.2739,31.3559,48800.0
2014-05-16 15:00:00,34.44,34.51,34.41,34.41,111400.0,31.365,31.4287,31.3377,31.3377,111400.0
2014-05-16 15:30:00,34.41,34.46,34.39,34.46,297400.0,31.3377,31.3832,31.3195,31.3832,297400.0
2014-05-19 09:30:00,34.3,34.3,33.81,34.0,162500.0,31.2375,31.2375,30.7912,30.9643,162500.0
2014-05-19 10:00:00,34.01,34.13,33.92,33.93,122300.0,30.9734,31.0827,30.8914,30.9005,122300.0
2014-05-19 10:30:00,33.94,34.09,33.94,34.01,82900.0,30.9096,31.0462,30.9096,30.9734,82900.0
2014-05-19 11:00:00,34.02,34.17,33.99,34.07,41000.0,30.9825,31.1191,30.9552,31.028,41000.0
2014-05-19 11:30:00,34.06,34.17,34.02,34.04,93600.0,31.0189,31.1191,30.9825,31.0007,93600.0
2014-05-19 12:00:00,34.03,34.09,33.99,34.09,66600.0,30.9916,31.0462,30.9552,31.0462,66600.0
2014-05-19 12:30:00,34.1,34.12,33.99,34.09,38700.0,31.0553,31.0736,30.9552,31.0462,38700.0
2014-05-19 13:00:00,34.1,34.13,34.05,34.13,68200.0,31.0553,31.0827,31.0098,31.0827,68200.0
2014-05-19 13:30:00,34.14,34.24,34.09,34.23,52500.0,31.0918,31.1828,31.0462,31.1737,52500.0
2014-05-19 14:00:00,34.22,34.29,34.22,34.27,80100.0,31.1646,31.2284,31.1646,31.2102,80100.0
2014-05-19 14:30:00,34.26,34.26,34.2,34.21,35000.0,31.2011,31.2011,31.1464,31.1555,35000.0
2014-05-19 15:00:00,34.21,34.36,34.21,34.35,108000.0,31.1555,31.2921,31.1555,31.283,108000.0
2014-05-19 15:30:00,34.36,34.43,34.35,34.38,366100.0,31.2921,31.3559,31.283,31.3103,366100.0
2014-05-20 09:30:00,34.22,34.52,33.98,34.03,141100.0,31.1646,31.4378,30.9461,30.9916,141100.0
2014-05-20 10:00:00,34.05,34.36,34.0,34.26,121600.0,31.0098,31.2921,30.9643,31.2011,121600.0
2014-05-20 10:30:00,34.27,34.43,34.23,34.42,133400.0,31.2102,31.3559,31.1737,31.3468,133400.0
2014-05-20 11:00:00,34.42,34.48,34.37,34.38,109200.0,31.3468,31.4014,31.3012,31.3103,109200.0
2014-05-20 11:30:00,34.38,34.52,34.36,34.43,99800.0,31.3103,31.4378,31.2921,31.3559,99800.0
2014-05-20 12:00:00,34.43,34.43,34.24,34.3,96200.0,31.3559,31.3559,31.1828,31.2375,96200.0
2014-05-20 12:30:00,34.3,34.34,34.2,34.2,68400.0,31.2375,31.2739,31.1464,31.1464,68400.0
2014-05-20 13:00:00,34.2,34.2,34.04,34.13,75100.0,31.1464,31.1464,31.0007,31.0827,75100.0
2014-05-20 13:30:00,34.12,34.15,33.99,34.04,143600.0,31.0736,31.1009,30.9552,31.0007,143600.0
2014-05-20 14:00:00,34.03,34.16,34.03,34.09,65400.0,30.9916,31.11,30.9916,31.0462,65400.0
2014-05-20 14:30:00,34.08,34.12,34.05,34.11,60500.0,31.0371,31.0736,31.0098,31.0645,60500.0
2014-05-20 15:00:00,34.12,34.25,34.09,34.23,64100.0,31.0736,31.192,31.0462,31.1737,64100.0
2014-05-20 15:30:00,34.23,34.33,34.22,34.27,243900.0,31.1737,31.2648,31.1646,31.2102,243900.0
2014-05-21 09:30:00,34.25,34.47,34.09,34.24,125200.0,31.192,31.3923,31.0462,31.1828,125200.0
2014-05-21 10:00:00,34.26,34.46,34.26,34.45,132600.0,31.2011,31.3832,31.2011,31.3741,132600.0
2014-05-21 10:30:00,34.45,34.45,34.05,34.05,195100.0,31.3741,31.3741,31.0098,31.0098,195100.0
2014-05-21 11:00:00,34.05,34.15,33.97,34.01,131100.0,31.0098,31.1009,30.937,30.9734,131100.0
2014-05-21 11:30:00,34.0,34.04,33.86,33.87,132300.0,30.9643,31.0007,30.8368,30.8459,132300.0
2014-05-21 12:00:00,33.87,34.03,33.86,34.03,63900.0,30.8459,30.9916,30.8368,30.9916,63900.0
2014-05-21 12:30:00,34.03,34.13,33.99,34.09,58500.0,30.9916,31.0827,30.9552,31.0462,58500.0
2014-05-21 13:00:00,34.08,34.14,34.05,34.1,74400.0,31.0371,31.0918,31.0098,31.0553,74400.0
2014-05-21 13:30:00,34.1,34.16,34.05,34.14,22700.0,31.0553,31.11,31.0098,31.0918,22700.0
2014-05-21 14:00:00,34.15,34.24,34.07,34.19,60300.0,31.1009,31.1828,31.028,31.1373,60300.0
2014-05-21 14:30:00,34.18,34.27,34.15,34.25,79200.0,31.1282,31.2102,31.1009,31.192,79200.0
2014-05-21 15:00:00,34.25,34.38,34.24,34.34,85300.0,31.192,31.3103,31.1828,31.2739,85300.0
2014-05-21 15:30:00,34.33,34.33,34.2,34.27,240700.0,31.2648,31.2648,31.1464,31.2102,240700.0
2014-05-22 09:30:00,34.29,34.78,34.1,34.72,123200.0,31.2284,31.6746,31.0553,31.62,123200.0
2014-05-22 10:00:00,34.71,35.06,34.69,34.89,267500.0,31.6109,31.9296,31.5927,31.7748,267500.0
2014-05-22 10:30:00,34.89,35.01,34.81,34.95,87600.0,31.7748,31.8841,31.702,31.8295,87600.0
2014-05-22 11:00:00,34.96,35.0,34.8,34.91,91500.0,31.8386,31.875,31.6928,31.793,91500.0
2014-05-22 11:30:00,34.9,34.96,34.83,34.9,106400.0,31.7839,31.8386,31.7202,31.7839,106400.0
2014-05-22 12:00:00,34.9,34.94,34.84,34.85,43000.0,31.7839,31.8203,31.7293,31.7384,43000.0
2014-05-22 12:30:00,34.85,34.87,34.73,34.74,51200.0,31.7384,31.7566,31.6291,31.6382,51200.0
2014-05-22 13:00:00,34.75,34.81,34.73,34.8,91700.0,31.6473,31.702,31.6291,31.6928,91700.0
2014-05-22 13:30:00,34.79,35.06,34.77,35.02,91800.0,31.6837,31.9296,31.6655,31.8932,91800.0
2014-05-22 14:00:00,35.02,35.15,34.97,35.1,103000.0,31.8932,32.0116,31.8477,31.9661,103000.0
2014-05-22 14:30:00,35.1,35.15,34.93,34.94,91300.0,31.9661,32.0116,31.8112,31.8203,91300.0
2014-05-22 15:00:00,34.95,35.04,34.92,35.02,159300.0,31.8295,31.9114,31.8021,31.8932,159300.0
2014-05-22 15:30:00,35.02,35.04,34.94,34.95,416400.0,31.8932,31.9114,31.8203,31.8295,416400.0
2014-05-23 09:30:00,34.98,35.19,34.86,35.03,216300.0,31.8568,32.048,31.7475,31.9023,216300.0
2014-05-23 10:00:00,35.06,35.73,35.0,35.7,569600.0,31.9296,32.5398,31.875,32.5125,569600.0
2014-05-23 10:30:00,35.69,35.95,35.55,35.58,275400.0,32.5034,32.7402,32.3759,32.4032,275400.0
2014-05-23 11:00:00,35.59,35.71,35.47,35.6,106600.0,32.4123,32.5216,32.303,32.4214,106600.0
2014-05-23 11:30:00,35.6,35.61,35.49,35.51,118300.0,32.4214,32.4305,32.3212,32.3395,118300.0
2014-05-23 12:00:00,35.51,35.6,35.49,35.6,83200.0,32.3395,32.4214,32.3212,32.4214,83200.0
2014-05-23 12:30:00,35.59,35.6,35.47,35.5,82600.0,32.4123,32.4214,32.303,32.3303,82600.0
2014-05-23 13:00:00,35.5,35.51,35.41,35.44,79700.0,32.3303,32.3395,32.2484,32.2757,79700.0
2014-05-23 13:30:00,35.45,35.49,35.38,35.42,102300.0,32.2848,32.3212,32.2211,32.2575,102300.0
2014-05-23 14:00:00,35.43,35.7,35.42,35.62,84300.0,32.2666,32.5125,32.2575,32.4396,84300.0
2014-05-23 14:30:00,35.63,35.64,35.55,35.59,105800.0,32.4487,32.4578,32.3759,32.4123,105800.0
2014-05-23 15:00:00,35.59,35.63,35.53,35.61,146500.0,32.4123,32.4487,32.3577,32.4305,146500.0
2014-05-23 15:30:00,35.6,35.6,35.49,35.49,634400.0,32.4214,32.4214,32.3212,32.3212,634400.0
2014-05-27 09:30:00,35.81,36.04,35.71,35.78,397600.0,32.6127,32.8221,32.5216,32.5853,397600.0
2014-05-27 10:00:00,35.79,36.02,35.76,35.91,184400.0,32.5945,32.8039,32.5671,32.7037,184400.0
2014-05-27 10:30:00,35.91,36.03,35.79,35.88,335300.0,32.7037,32.813,32.5945,32.6764,335300.0
2014-05-27 11:00:00,35.88,35.9,35.62,35.64,194500.0,32.6764,32.6946,32.4396,32.4578,194500.0
2014-05-27 11:30:00,35.63,35.72,35.59,35.71,128500.0,32.4487,32.5307,32.4123,32.5216,128500.0
2014-05-27 12:00:00,35.72,35.72,35.62,35.65,85200.0,32.5307,32.5307,32.4396,32.467,85200.0
2014-05-27 12:30:00,35.65,35.77,35.64,35.77,75900.0,32.467,32.5762,32.4578,32.5762,75900.0
2014-05-27 13:00:00,35.76,35.8,35.69,35.7,176700.0,32.5671,32.6036,32.5034,32.5125,176700.0
2014-05-27 13:30:00,35.7,35.77,35.7,35.72,144400.0,32.5125,32.5762,32.5125,32.5307,144400.0
2014-05-27 14:00:00,35.71,35.73,35.69,35.7,140000.0,32.5216,32.5398,32.5034,32.5125,140000.0
2014-05-27 14:30:00,35.71,35.75,35.65,35.69,270400.0,32.5216,32.558,32.467,32.5034,270400.0
2014-05-27 15:00:00,35.69,35.71,35.62,35.67,170500.0,32.5034,32.5216,32.4396,32.4852,170500.0
2014-05-27 15:30:00,35.66,35.73,35.63,35.64,390700.0,32.4761,32.5398,32.4487,32.4578,390700.0
2014-05-28 09:30:00,36.9,37.2,36.32,36.8,1340900.0,33.6053,33.8786,33.0771,33.5143,1340900.0
2014-05-28 10:00:00,36.81,36.85,36.36,36.54,552100.0,33.5234,33.5598,33.1136,33.2775,552100.0
2014-05-28 10:30:00,36.53,36.53,36.02,36.18,422700.0,33.2684,33.2684,32.8039,32.9496,422700.0
2014-05-28 11:00:00,36.18,36.32,36.04,36.16,302200.0,32.9496,33.0771,32.8221,32.9314,302200.0
2014-05-28 11:30:00,36.17,36.43,36.14,36.38,283300.0,32.9405,33.1773,32.9132,33.1318,283300.0
2014-05-28 12:00:00,36.38,36.5,36.32,36.37,191900.0,33.1318,33.2411,33.0771,33.1227,191900.0
2014-05-28 12:30:00,36.38,36.46,36.32,36.39,212500.0,33.1318,33.2046,33.0771,33.1409,212500.0
2014-05-28 13:00:00,36.39,36.49,36.37,36.44,339100.0,33.1409,33.232,33.1227,33.1864,339100.0
2014-05-28 13:30:00,36.45,36.63,36.35,36.4,336500.0,33.1955,33.3595,33.1045,33.15,336500.0
2014-05-28 14:00:00,36.39,36.48,36.21,36.34,312100.0,33.1409,33.2228,32.977,33.0953,312100.0
2014-05-28 14:30:00,36.34,36.48,36.21,36.4,294400.0,33.0953,33.2228,32.977,33.15,294400.0
2014-05-28 15:00:00,36.4,36.59,36.38,36.39,278200.0,33.15,33.323,33.1318,33.1409,278200.0
2014-05-28 15:30:00,36.39,36.47,36.31,36.38,690200.0,33.1409,33.2137,33.068,33.1318,690200.0
2014-05-29 09:30:00,36.38,36.98,36.38,36.86,466400.0,33.1318,33.6782,33.1318,33.5689,466400.0
2014-05-29 10:00:00,36.86,36.86,36.24,36.33,398000.0,33.5689,33.5689,33.0043,33.0862,398000.0
2014-05-29 10:30:00,36.33,36.64,36.25,36.59,210500.0,33.0862,33.3686,33.0134,33.323,210500.0
2014-05-29 11:00:00,36.58,36.59,36.38,36.51,107000.0,33.3139,33.323,33.1318,33.2502,107000.0
2014-05-29 11:30:00,36.51,36.57,36.35,36.46,123700.0,33.2502,33.3048,33.1045,33.2046,123700.0
2014-05-29 12:00:00,36.46,36.59,36.46,36.56,80400.0,33.2046,33.323,33.2046,33.2957,80400.0
2014-05-29 12:30:00,36.57,36.57,36.42,36.45,83400.0,33.3048,33.3048,33.1682,33.1955,83400.0
2014-05-29 13:00:00,36.44,36.44,36.21,36.3,153500.0,33.1864,33.1864,32.977,33.0589,153500.0
2014-05-29 13:30:00,36.29,36.37,36.16,36.3,167600.0,33.0498,33.1227,32.9314,33.0589,167600.0
2014-05-29 14:00:00,36.3,36.49,36.29,36.44,109500.0,33.0589,33.232,33.0498,33.1864,109500.0
2014-05-29 14:30:00,36.43,36.52,36.43,36.46,97300.0,33.1773,33.2593,33.1773,33.2046,97300.0
2014-05-29 15:00:00,36.47,36.51,36.37,36.42,170400.0,33.2137,33.2502,33.1227,33.1682,170400.0
2014-05-29 15:30:00,36.42,36.45,36.33,36.4,300900.0,33.1682,33.1955,33.0862,33.15,300900.0
2014-05-30 09:30:00,36.24,36.39,35.9,36.37,521100.0,33.0043,33.1409,32.6946,33.1227,521100.0
2014-05-30 10:00:00,36.35,36.49,36.2,36.37,114700.0,33.1045,33.232,32.9678,33.1227,114700.0
2014-05-30 10:30:00,36.33,36.35,36.15,36.28,103300.0,33.0862,33.1045,32.9223,33.0407,103300.0
2014-05-30 11:00:00,36.29,36.36,36.27,36.33,68100.0,33.0498,33.1136,33.0316,33.0862,68100.0
2014-05-30 11:30:00,36.32,36.34,36.13,36.13,65600.0,33.0771,33.0953,32.9041,32.9041,65600.0
2014-05-30 12:00:00,36.13,36.2,36.1,36.16,45000.0,32.9041,32.9678,32.8768,32.9314,45000.0
2014-05-30 12:30:00,36.17,36.18,36.09,36.17,74900.0,32.9405,32.9496,32.8677,32.9405,74900.0
2014-05-30 13:00:00,36.16,36.28,36.15,36.22,73900.0,32.9314,33.0407,32.9223,32.9861,73900.0
2014-05-30 13:30:00,36.21,36.25,36.18,36.2,52500.0,32.977,33.0134,32.9496,32.9678,52500.0
2014-05-30 14:00:00,36.2,36.2,36.11,36.14,80200.0,32.9678,32.9678,32.8859,32.9132,80200.0
2014-05-30 14:30:00,36.15,36.17,36.1,36.14,65100.0,32.9223,32.9405,32.8768,32.9132,65100.0
2014-05-30 15:00:00,36.14,36.18,36.1,36.17,82200.0,32.9132,32.9496,32.8768,32.9405,82200.0
2014-05-30 15:30:00,36.16,36.27,36.15,36.23,339200.0,32.9314,33.0316,32.9223,32.9952,339200.0
2014-06-02 09:30:00,36.2,36.2,35.82,35.98,243300.0,32.9678,32.9678,32.6218,32.7675,243300.0
2014-06-02 10:00:00,35.96,35.98,35.63,35.72,255600.0,32.7493,32.7675,32.4487,32.5307,255600.0
2014-06-02 10:30:00,35.72,35.74,35.62,35.64,173600.0,32.5307,32.5489,32.4396,32.4578,173600.0
2014-06-02 11:00:00,35.64,35.9,35.64,35.88,155500.0,32.4578,32.6946,32.4578,32.6764,155500.0
2014-06-02 11:30:00,35.88,36.08,35.84,36.05,187200.0,32.6764,32.8586,32.64,32.8312,187200.0
2014-06-02 12:00:00,36.06,36.09,35.98,36.01,73200.0,32.8403,32.8677,32.7675,32.7948,73200.0
2014-06-02 12:30:00,36.03,36.1,36.01,36.1,61600.0,32.813,32.8768,32.7948,32.8768,61600.0
2014-06-02 13:00:00,36.09,36.19,36.06,36.17,89200.0,32.8677,32.9587,32.8403,32.9405,89200.0
2014-06-02 13:30:00,36.17,36.17,36.09,36.11,63800.0,32.9405,32.9405,32.8677,32.8859,63800.0
2014-06-02 14:00:00,36.12,36.25,36.1,36.23,98800.0,32.895,33.0134,32.8768,32.9952,98800.0
2014-06-02 14:30:00,36.23,36.28,36.2,36.27,80400.0,32.9952,33.0407,32.9678,33.0316,80400.0
2014-06-02 15:00:00,36.26,36.33,36.21,36.28,115200.0,33.0225,33.0862,32.977,33.0407,115200.0
2014-06-02 15:30:00,36.28,36.32,36.19,36.2,226700.0,33.0407,33.0771,32.9587,32.9678,226700.0
2014-06-03 09:30:00,36.04,36.2,35.97,36.18,131700.0,32.8221,32.9678,32.7584,32.9496,131700.0
2014-06-03 10:00:00,36.17,36.22,36.05,36.16,119500.0,32.9405,32.9861,32.8312,32.9314,119500.0
2014-06-03 10:30:00,36.17,36.36,36.17,36.22,105900.0,32.9405,33.1136,32.9405,32.9861,105900.0
2014-06-03 11:00:00,36.22,36.22,36.1,36.1,64700.0,32.9861,32.9861,32.8768,32.8768,64700.0
2014-06-03 11:30:00,36.1,36.21,36.09,36.16,83200.0,32.8768,32.977,32.8677,32.9314,83200.0
2014-06-03 12:00:00,36.16,36.28,36.16,36.27,48400.0,32.9314,33.0407,32.9314,33.0316,48400.0
2014-06-03 12:30:00,36.28,36.31,36.24,36.3,43900.0,33.0407,33.068,33.0043,33.0589,43900.0
2014-06-03 13:00:00,36.3,36.44,36.29,36.42,83400.0,33.0589,33.1864,33.0498,33.1682,83400.0
2014-06-03 13:30:00,36.43,36.43,36.33,36.34,63300.0,33.1773,33.1773,33.0862,33.0953,63300.0
2014-06-03 14:00:00,36.33,36.35,36.26,36.31,43800.0,33.0862,33.1045,33.0225,33.068,43800.0
2014-06-03 14:30:00,36.31,36.32,36.23,36.24,99600.0,33.068,33.0771,32.9952,33.0043,99600.0
2014-06-03 15:00:00,36.23,36.26,36.22,36.25,106600.0,32.9952,33.0225,32.9861,33.0134,106600.0
2014-06-03 15:30:00,36.25,36.25,36.21,36.21,197300.0,33.0134,33.0134,32.977,32.977,197300.0
2014-06-04 09:30:00,36.06,36.14,35.74,35.92,130600.0,32.8403,32.9132,32.5489,32.7128,130600.0
2014-06-04 10:00:00,35.94,36.01,35.8,35.89,151900.0,32.7311,32.7948,32.6036,32.6855,151900.0
2014-06-04 10:30:00,35.88,35.95,35.85,35.95,79900.0,32.6764,32.7402,32.6491,32.7402,79900.0
2014-06-04 11:00:00,35.95,36.04,35.91,36.03,62600.0,32.7402,32.8221,32.7037,32.813,62600.0
2014-06-04 11:30:00,36.02,36.03,35.96,36.0,49900.0,32.8039,32.813,32.7493,32.7857,49900.0
2014-06-04 12:00:00,36.01,36.04,35.97,36.03,53500.0,32.7948,32.8221,32.7584,32.813,53500.0
2014-06-04 12:30:00,36.03,36.22,36.02,36.18,42200.0,32.813,32.9861,32.8039,32.9496,42200.0
2014-06-04 13:00:00,36.18,36.23,36.14,36.16,45600.0,32.9496,32.9952,32.9132,32.9314,45600.0
2014-06-04 13:30:00,36.15,36.16,36.1,36.12,37800.0,32.9223,32.9314,32.8768,32.895,37800.0
2014-06-04 14:00:00,36.11,36.12,35.98,35.99,78300.0,32.8859,32.895,32.7675,32.7766,78300.0
2014-06-04 14:30:00,35.99,35.99,35.87,35.91,98300.0,32.7766,32.7766,32.6673,32.7037,98300.0
2014-06-04 15:00:00,35.91,35.99,35.91,35.94,61400.0,32.7037,32.7766,32.7037,32.7311,61400.0
2014-06-04 15:30:00,35.95,35.98,35.93,35.96,145900.0,32.7402,32.7675,32.722,32.7493,145900.0
2014-06-05 09:30:00,36.32,36.32,35.86,35.94,117800.0,33.0771,33.0771,32.6582,32.7311,117800.0
2014-06-05 10:00:00,35.93,36.01,35.82,36.01,74100.0,32.722,32.7948,32.6218,32.7948,74100.0
2014-06-05 10:30:00,36.01,36.06,35.9,36.05,81500.0,32.7948,32.8403,32.6946,32.8312,81500.0
2014-06-05 11:00:00,36.04,36.26,36.02,36.25,74100.0,32.8221,33.0225,32.8039,33.0134,74100.0
2014-06-05 11:30:00,36.25,36.3,36.21,36.29,90000.0,33.0134,33.0589,32.977,33.0498,90000.0
2014-06-05 12:00:00,36.29,36.49,36.28,36.45,88200.0,33.0498,33.232,33.0407,33.1955,88200.0
2014-06-05 12:30:00,36.45,36.48,36.4,36.44,57600.0,33.1955,33.2228,33.15,33.1864,57600.0
2014-06-05 13:00:00,36.44,36.56,36.44,36.49,54800.0,33.1864,33.2957,33.1864,33.232,54800.0
2014-06-05 13:30:00,36.5,36.57,36.47,36.5,50400.0,33.2411,33.3048,33.2137,33.2411,50400.0
2014-06-05 14:00:00,36.48,36.52,36.43,36.49,40400.0,33.2228,33.2593,33.1773,33.232,40400.0
2014-06-05 14:30:00,36.5,36.52,36.45,36.47,45800.0,33.2411,33.2593,33.1955,33.2137,45800.0
2014-06-05 15:00:00,36.46,36.48,36.33,36.33,80900.0,33.2046,33.2228,33.0862,33.0862,80900.0
2014-06-05 15:30:00,36.33,36.37,36.27,36.37,339700.0,33.0862,33.1227,33.0316,33.1227,339700.0
2014-06-06 09:30:00,36.52,36.83,36.42,36.82,180300.0,33.2593,33.5416,33.1682,33.5325,180300.0
2014-06-06 10:00:00,36.82,36.94,36.71,36.85,163300.0,33.5325,33.6418,33.4323,33.5598,163300.0
2014-06-06 10:30:00,36.84,36.84,36.75,36.76,50900.0,33.5507,33.5507,33.4687,33.4778,50900.0
2014-06-06 11:00:00,36.76,36.84,36.74,36.74,46300.0,33.4778,33.5507,33.4596,33.4596,46300.0
2014-06-06 11:30:00,36.74,36.75,36.65,36.66,40400.0,33.4596,33.4687,33.3777,33.3868,40400.0
2014-06-06 12:00:00,36.67,36.71,36.66,36.71,31200.0,33.3959,33.4323,33.3868,33.4323,31200.0
2014-06-06 12:30:00,36.69,36.82,36.68,36.79,42900.0,33.4141,33.5325,33.405,33.5052,42900.0
2014-06-06 13:00:00,36.77,36.87,36.75,36.83,75300.0,33.487,33.578,33.4687,33.5416,75300.0
2014-06-06 13:30:00,36.83,36.9,36.8,36.87,107200.0,33.5416,33.6053,33.5143,33.578,107200.0
2014-06-06 14:00:00,36.87,36.89,36.83,36.84,55300.0,33.578,33.5962,33.5416,33.5507,55300.0
2014-06-06 14:30:00,36.84,36.88,36.81,36.86,140500.0,33.5507,33.5871,33.5234,33.5689,140500.0
2014-06-06 15:00:00,36.86,36.89,36.81,36.89,59000.0,33.5689,33.5962,33.5234,33.5962,59000.0
2014-06-06 15:30:00,36.88,36.88,36.84,36.88,208700.0,33.5871,33.5871,33.5507,33.5871,208700.0
2014-06-09 09:30:00,36.83,37.52,36.75,37.37,262500.0,33.5416,34.17,33.4687,34.0334,262500.0
2014-06-09 10:00:00,37.37,37.46,37.2,37.4,111300.0,34.0334,34.1153,33.8786,34.0607,111300.0
2014-06-09 10:30:00,37.41,37.44,37.28,37.39,107800.0,34.0698,34.0971,33.9514,34.0516,107800.0
2014-06-09 11:00:00,37.39,37.5,37.37,37.48,76400.0,34.0516,34.1518,34.0334,34.1336,76400.0
2014-06-09 11:30:00,37.47,37.58,37.47,37.5,79400.0,34.1245,34.2246,34.1245,34.1518,79400.0
2014-06-09 12:00:00,37.5,37.56,37.39,37.41,71400.0,34.1518,34.2064,34.0516,34.0698,71400.0
2014-06-09 12:30:00,37.41,37.5,37.41,37.45,55100.0,34.0698,34.1518,34.0698,34.1062,55100.0
2014-06-09 13:00:00,37.45,37.48,37.4,37.41,56300.0,34.1062,34.1336,34.0607,34.0698,56300.0
2014-06-09 13:30:00,37.4,37.44,37.34,37.37,55600.0,34.0607,34.0971,34.0061,34.0334,55600.0
2014-06-09 14:00:00,37.37,37.38,37.2,37.23,81000.0,34.0334,34.0425,33.8786,33.9059,81000.0
2014-06-09 14:30:00,37.23,37.3,37.19,37.27,59200.0,33.9059,33.9696,33.8695,33.9423,59200.0
2014-06-09 15:00:00,37.26,37.27,37.2,37.22,79000.0,33.9332,33.9423,33.8786,33.8968,79000.0
2014-06-09 15:30:00,37.21,37.32,37.21,37.28,251600.0,33.8877,33.9878,33.8877,33.9514,251600.0
2014-06-10 09:30:00,37.13,37.28,37.07,37.12,58600.0,33.8148,33.9514,33.7602,33.8057,58600.0
2014-06-10 10:00:00,37.13,37.21,36.98,37.18,94900.0,33.8148,33.8877,33.6782,33.8603,94900.0
2014-06-10 10:30:00,37.19,37.22,37.05,37.17,67100.0,33.8695,33.8968,33.742,33.8512,67100.0
2014-06-10 11:00:00,37.19,37.19,37.1,37.14,26900.0,33.8695,33.8695,33.7875,33.8239,26900.0
2014-06-10 11:30:00,37.13,37.13,37.07,37.07,29500.0,33.8148,33.8148,33.7602,33.7602,29500.0
2014-06-10 12:00:00,37.07,37.07,37.0,37.0,41300.0,33.7602,33.7602,33.6964,33.6964,41300.0
2014-06-10 12:30:00,37.01,37.04,37.0,37.02,40300.0,33.7055,33.7328,33.6964,33.7146,40300.0
2014-06-10 13:00:00,37.02,37.04,36.94,36.99,58600.0,33.7146,33.7328,33.6418,33.6873,58600.0
2014-06-10 13:30:00,37.0,37.05,36.99,37.03,39600.0,33.6964,33.742,33.6873,33.7237,39600.0
2014-06-10 14:00:00,37.04,37.11,37.02,37.11,42100.0,33.7328,33.7966,33.7146,33.7966,42100.0
2014-06-10 14:30:00,37.11,37.18,37.1,37.16,46200.0,33.7966,33.8603,33.7875,33.8421,46200.0
2014-06-10 15:00:00,37.15,37.2,37.14,37.16,70500.0,33.833,33.8786,33.8239,33.8421,70500.0
2014-06-10 15:30:00,37.18,37.18,37.07,37.1,199600.0,33.8603,33.8603,33.7602,33.7875,199600.0
2014-06-11 09:30:00,36.93,37.0,36.7,36.76,98800.0,33.6327,33.6964,33.4232,33.4778,98800.0
2014-06-11 10:00:00,36.76,36.78,36.5,36.55,112900.0,33.4778,33.4961,33.2411,33.2866,112900.0
2014-06-11 10:30:00,36.54,36.62,36.41,36.54,64800.0,33.2775,33.3503,33.1591,33.2775,64800.0
2014-06-11 11:00:00,36.54,36.7,36.54,36.59,49000.0,33.2775,33.4232,33.2775,33.323,49000.0
2014-06-11 11:30:00,36.6,36.63,36.5,36.62,89800.0,33.3321,33.3595,33.2411,33.3503,89800.0
2014-06-11 12:00:00,36.61,36.68,36.59,36.65,39200.0,33.3412,33.405,33.323,33.3777,39200.0
2014-06-11 12:30:00,36.65,36.66,36.58,36.61,25800.0,33.3777,33.3868,33.3139,33.3412,25800.0
2014-06-11 13:00:00,36.62,36.62,36.46,36.61,53900.0,33.3503,33.3503,33.2046,33.3412,53900.0
2014-06-11 13:30:00,36.61,36.62,36.37,36.37,69500.0,33.3412,33.3503,33.1227,33.1227,69500.0
2014-06-11 14:00:00,36.37,36.46,36.27,36.45,66400.0,33.1227,33.2046,33.0316,33.1955,66400.0
2014-06-11 14:30:00,36.45,36.56,36.45,36.54,51800.0,33.1955,33.2957,33.1955,33.2775,51800.0
2014-06-11 15:00:00,36.54,36.59,36.53,36.57,68400.0,33.2775,33.323,33.2684,33.3048,68400.0
2014-06-11 15:30:00,36.57,36.6,36.51,36.54,237700.0,33.3048,33.3321,33.2502,33.2775,237700.0
2014-06-12 09:30:00,36.44,36.74,36.43,36.66,101500.0,33.1864,33.4596,33.1773,33.3868,101500.0
2014-06-12 10:00:00,36.64,36.65,36.38,36.4,68600.0,33.3686,33.3777,33.1318,33.15,68600.0
2014-06-12 10:30:00,36.4,36.51,36.31,36.44,58800.0,33.15,33.2502,33.068,33.1864,58800.0
2014-06-12 11:00:00,36.44,36.58,36.41,36.57,44700.0,33.1864,33.3139,33.1591,33.3048,44700.0
2014-06-12 11:30:00,36.56,36.63,36.53,36.53,49300.0,33.2957,33.3595,33.2684,33.2684,49300.0
2014-06-12 12:00:00,36.53,36.58,36.49,36.54,68000.0,33.2684,33.3139,33.232,33.2775,68000.0
2014-06-12 12:30:00,36.55,36.57,36.35,36.4,37300.0,33.2866,33.3048,33.1045,33.15,37300.0
2014-06-12 13:00:00,36.4,36.43,36.28,36.31,74300.0,33.15,33.1773,33.0407,33.068,74300.0
2014-06-12 13:30:00,36.32,36.35,36.14,36.18,131200.0,33.0771,33.1045,32.9132,32.9496,131200.0
2014-06-12 14:00:00,36.17,36.23,36.14,36.16,67300.0,32.9405,32.9952,32.9132,32.9314,67300.0
2014-06-12 14:30:00,36.16,36.2,36.13,36.18,56800.0,32.9314,32.9678,32.9041,32.9496,56800.0
2014-06-12 15:00:00,36.17,36.29,36.15,36.23,103700.0,32.9405,33.0498,32.9223,32.9952,103700.0
2014-06-12 15:30:00,36.23,36.3,36.17,36.29,246900.0,32.9952,33.0589,32.9405,33.0498,246900.0
2014-06-13 09:30:00,36.24,36.32,35.87,35.9,172100.0,33.0043,33.0771,32.6673,32.6946,172100.0
2014-06-13 10:00:00,35.88,35.99,35.75,35.98,131100.0,32.6764,32.7766,32.558,32.7675,131100.0
2014-06-13 10:30:00,35.98,36.18,35.97,36.05,56600.0,32.7675,32.9496,32.7584,32.8312,56600.0
2014-06-13 11:00:00,36.04,36.09,35.97,35.97,59900.0,32.8221,32.8677,32.7584,32.7584,59900.0
2014-06-13 11:30:00,35.98,35.98,35.91,35.93,42500.0,32.7675,32.7675,32.7037,32.722,42500.0
2014-06-13 12:00:00,35.93,35.99,35.91,35.97,33800.0,32.722,32.7766,32.7037,32.7584,33800.0
2014-06-13 12:30:00,35.98,35.98,35.92,35.97,31400.0,32.7675,32.7675,32.7128,32.7584,31400.0
2014-06-13 13:00:00,35.98,36.12,35.97,36.12,47800.0,32.7675,32.895,32.7584,32.895,47800.0
2014-06-13 13:30:00,36.13,36.13,36.01,36.07,37400.0,32.9041,32.9041,32.7948,32.8495,37400.0
2014-06-13 14:00:00,36.05,36.12,36.03,36.07,30000.0,32.8312,32.895,32.813,32.8495,30000.0
2014-06-13 14:30:00,36.08,36.09,36.02,36.03,38800.0,32.8586,32.8677,32.8039,32.813,38800.0
2014-06-13 15:00:00,36.04,36.1,35.93,35.93,77700.0,32.8221,32.8768,32.722,32.722,77700.0
2014-06-13 15:30:00,35.93,35.95,35.85,35.95,340000.0,32.722,32.7402,32.6491,32.7402,340000.0
2014-06-16 09:30:00,35.9,35.97,35.8,35.94,52000.0,32.6946,32.7584,32.6036,32.7311,52000.0
2014-06-16 10:00:00,35.98,36.34,35.96,35.99,215700.0,32.7675,33.0953,32.7493,32.7766,215700.0
2014-06-16 10:30:00,35.99,36.04,35.9,36.01,48400.0,32.7766,32.8221,32.6946,32.7948,48400.0
2014-06-16 11:00:00,36.01,36.01,35.82,35.83,47700.0,32.7948,32.7948,32.6218,32.6309,47700.0
2014-06-16 11:30:00,35.82,35.82,35.66,35.8,103100.0,32.6218,32.6218,32.4761,32.6036,103100.0
2014-06-16 12:00:00,35.81,36.04,35.79,36.04,58900.0,32.6127,32.8221,32.5945,32.8221,58900.0
2014-06-16 12:30:00,36.05,36.21,36.01,36.21,60600.0,32.8312,32.977,32.7948,32.977,60600.0
2014-06-16 13:00:00,36.21,36.3,36.2,36.21,47400.0,32.977,33.0589,32.9678,32.977,47400.0
2014-06-16 13:30:00,36.21,36.25,36.15,36.16,32300.0,32.977,33.0134,32.9223,32.9314,32300.0
2014-06-16 14:00:00,36.17,36.22,36.15,36.21,28200.0,32.9405,32.9861,32.9223,32.977,28200.0
2014-06-16 14:30:00,36.21,36.3,36.21,36.25,41500.0,32.977,33.0589,32.977,33.0134,41500.0
2014-06-16 15:00:00,36.24,36.29,36.2,36.27,65000.0,33.0043,33.0498,32.9678,33.0316,65000.0
2014-06-16 15:30:00,36.28,36.34,36.25,36.33,132000.0,33.0407,33.0953,33.0134,33.0862,132000.0
2014-06-17 09:30:00,36.16,36.2,35.68,35.93,175900.0,32.9314,32.9678,32.4943,32.722,175900.0
2014-06-17 10:00:00,35.93,36.12,35.91,35.99,233000.0,32.722,32.895,32.7037,32.7766,233000.0
2014-06-17 10:30:00,35.99,35.99,35.7,35.91,145800.0,32.7766,32.7766,32.5125,32.7037,145800.0
2014-06-17 11:00:00,35.93,36.19,35.87,36.17,107800.0,32.722,32.9587,32.6673,32.9405,107800.0
2014-06-17 11:30:00,36.18,36.19,36.14,36.19,61200.0,32.9496,32.9587,32.9132,32.9587,61200.0
2014-06-17 12:00:00,36.18,36.35,36.18,36.31,93200.0,32.9496,33.1045,32.9496,33.068,93200.0
2014-06-17 12:30:00,36.31,36.46,36.29,36.42,90100.0,33.068,33.2046,33.0498,33.1682,90100.0
2014-06-17 13:00:00,36.42,36.59,36.4,36.53,65000.0,33.1682,33.323,33.15,33.2684,65000.0
2014-06-17 13:30:00,36.53,36.58,36.44,36.51,66500.0,33.2684,33.3139,33.1864,33.2502,66500.0
2014-06-17 14:00:00,36.51,36.51,36.37,36.44,84000.0,33.2502,33.2502,33.1227,33.1864,84000.0
2014-06-17 14:30:00,36.43,36.47,36.4,36.42,86100.0,33.1773,33.2137,33.15,33.1682,86100.0
2014-06-17 15:00:00,36.42,36.43,36.28,36.29,202800.0,33.1682,33.1773,33.0407,33.0498,202800.0
2014-06-17 15:30:00,36.29,36.3,36.16,36.22,563100.0,33.0498,33.0589,32.9314,32.9861,563100.0
2014-06-18 09:30:00,36.27,36.34,35.79,35.99,167200.0,33.0316,33.0953,32.5945,32.7766,167200.0
2014-06-18 10:00:00,36.01,36.04,35.75,35.89,123300.0,32.7948,32.8221,32.558,32.6855,123300.0
2014-06-18 10:30:00,35.9,35.95,35.83,35.84,62300.0,32.6946,32.7402,32.6309,32.64,62300.0
2014-06-18 11:00:00,35.84,35.86,35.72,35.75,98400.0,32.64,32.6582,32.5307,32.558,98400.0
2014-06-18 11:30:00,35.74,35.76,35.63,35.65,86900.0,32.5489,32.5671,32.4487,32.467,86900.0
2014-06-18 12:00:00,35.65,35.68,35.64,35.65,48700.0,32.467,32.4943,32.4578,32.467,48700.0
2014-06-18 12:30:00,35.65,35.66,35.61,35.63,85600.0,32.467,32.4761,32.4305,32.4487,85600.0
2014-06-18 13:00:00,35.62,35.64,35.56,35.57,135400.0,32.4396,32.4578,32.385,32.3941,135400.0
2014-06-18 13:30:00,35.57,35.59,35.42,35.42,140400.0,32.3941,32.4123,32.2575,32.2575,140400.0
2014-06-18 14:00:00,35.42,35.72,35.39,35.66,223900.0,32.2575,32.5307,32.2302,32.4761,223900.0
2014-06-18 14:30:00,35.66,35.93,35.65,35.92,313700.0,32.4761,32.722,32.467,32.7128,313700.0
2014-06-18 15:00:00,35.92,36.11,35.91,35.97,192600.0,32.7128,32.8859,32.7037,32.7584,192600.0
2014-06-18 15:30:00,35.97,36.0,35.92,35.97,600600.0,32.7584,32.7857,32.7128,32.7584,600600.0
2014-06-19 09:30:00,36.1,36.49,36.01,36.34,217700.0,32.8768,33.232,32.7948,33.0953,217700.0
2014-06-19 10:00:00,36.35,36.4,36.22,36.24,102600.0,33.1045,33.15,32.9861,33.0043,102600.0
2014-06-19 10:30:00,36.24,36.39,36.22,36.31,58400.0,33.0043,33.1409,32.9861,33.068,58400.0
2014-06-19 11:00:00,36.3,36.34,36.23,36.26,55900.0,33.0589,33.0953,32.9952,33.0225,55900.0
2014-06-19 11:30:00,36.25,36.38,36.25,36.33,29900.0,33.0134,33.1318,33.0134,33.0862,29900.0
2014-06-19 12:00:00,36.35,36.38,36.28,36.32,24800.0,33.1045,33.1318,33.0407,33.0771,24800.0
2014-06-19 12:30:00,36.32,36.36,36.25,36.26,32400.0,33.0771,33.1136,33.0134,33.0225,32400.0
2014-06-19 13:00:00,36.25,36.37,36.25,36.36,125600.0,33.0134,33.1227,33.0134,33.1136,125600.0
2014-06-19 13:30:00,36.36,36.36,36.24,36.25,100100.0,33.1136,33.1136,33.0043,33.0134,100100.0
2014-06-19 14:00:00,36.25,36.28,36.17,36.27,126800.0,33.0134,33.0407,32.9405,33.0316,126800.0
2014-06-19 14:30:00,36.26,36.3,36.25,36.27,60000.0,33.0225,33.0589,33.0134,33.0316,60000.0
2014-06-19 15:00:00,36.27,36.32,36.24,36.3,62900.0,33.0316,33.0771,33.0043,33.0589,62900.0
2014-06-19 15:30:00,36.31,36.41,36.3,36.37,224100.0,33.068,33.1591,33.0589,33.1227,224100.0
2014-06-20 09:30:00,36.33,36.34,35.97,36.02,272400.0,33.0862,33.0953,32.7584,32.8039,272400.0
2014-06-20 10:00:00,36.03,36.04,35.73,35.76,102100.0,32.813,32.8221,32.5398,32.5671,102100.0
2014-06-20 10:30:00,35.78,35.92,35.76,35.91,192300.0,32.5853,32.7128,32.5671,32.7037,192300.0
2014-06-20 11:00:00,35.92,35.97,35.92,35.94,80700.0,32.7128,32.7584,32.7128,32.7311,80700.0
2014-06-20 11:30:00,35.94,36.04,35.94,35.99,51700.0,32.7311,32.8221,32.7311,32.7766,51700.0
2014-06-20 12:00:00,35.98,36.08,35.97,36.07,56000.0,32.7675,32.8586,32.7584,32.8495,56000.0
2014-06-20 12:30:00,36.07,36.11,36.06,36.1,47000.0,32.8495,32.8859,32.8403,32.8768,47000.0
2014-06-20 13:00:00,36.11,36.11,36.06,36.08,52100.0,32.8859,32.8859,32.8403,32.8586,52100.0
2014-06-20 13:30:00,36.09,36.09,36.03,36.06,72400.0,32.8677,32.8677,32.813,32.8403,72400.0
2014-06-20 14:00:00,36.06,36.08,36.04,36.07,46000.0,32.8403,32.8586,32.8221,32.8495,46000.0
2014-06-20 14:30:00,36.07,36.12,36.05,36.11,65800.0,32.8495,32.895,32.8312,32.8859,65800.0
2014-06-20 15:00:00,36.13,36.18,36.1,36.18,98800.0,32.9041,32.9496,32.8768,32.9496,98800.0
2014-06-20 15:30:00,36.17,36.19,36.08,36.12,624100.0,32.9405,32.9587,32.8586,32.895,624100.0
2014-06-23 09:30:00,36.26,36.59,36.14,36.56,209400.0,33.0225,33.323,32.9132,33.2957,209400.0
2014-06-23 10:00:00,36.59,36.86,36.59,36.72,320900.0,33.323,33.5689,33.323,33.4414,320900.0
2014-06-23 10:30:00,36.73,36.83,36.63,36.74,102900.0,33.4505,33.5416,33.3595,33.4596,102900.0
2014-06-23 11:00:00,36.73,36.73,36.52,36.52,69800.0,33.4505,33.4505,33.2593,33.2593,69800.0
2014-06-23 11:30:00,36.53,36.64,36.53,36.6,55500.0,33.2684,33.3686,33.2684,33.3321,55500.0
2014-06-23 12:00:00,36.61,36.66,36.59,36.61,44400.0,33.3412,33.3868,33.323,33.3412,44400.0
2014-06-23 12:30:00,36.61,36.62,36.47,36.49,56000.0,33.3412,33.3503,33.2137,33.232,56000.0
2014-06-23 13:00:00,36.48,36.48,36.33,36.33,79000.0,33.2228,33.2228,33.0862,33.0862,79000.0
2014-06-23 13:30:00,36.33,36.36,36.31,36.35,48000.0,33.0862,33.1136,33.068,33.1045,48000.0
2014-06-23 14:00:00,36.35,36.35,36.3,36.34,48400.0,33.1045,33.1045,33.0589,33.0953,48400.0
2014-06-23 14:30:00,36.35,36.35,36.27,36.3,47300.0,33.1045,33.1045,33.0316,33.0589,47300.0
2014-06-23 15:00:00,36.29,36.33,36.19,36.21,103100.0,33.0498,33.0862,32.9587,32.977,103100.0
2014-06-23 15:30:00,36.2,36.21,36.07,36.11,499000.0,32.9678,32.977,32.8495,32.8859,499000.0
2014-06-24 09:30:00,36.15,36.46,36.05,36.1,124100.0,32.9223,33.2046,32.8312,32.8768,124100.0
2014-06-24 10:00:00,36.09,36.78,36.09,36.59,588100.0,32.8677,33.4961,32.8677,33.323,588100.0
2014-06-24 10:30:00,36.59,36.88,36.58,36.87,276700.0,33.323,33.5871,33.3139,33.578,276700.0
2014-06-24 11:00:00,36.87,37.13,36.86,37.12,244000.0,33.578,33.8148,33.5689,33.8057,244000.0
2014-06-24 11:30:00,37.12,37.2,37.12,37.16,298100.0,33.8057,33.8786,33.8057,33.8421,298100.0
2014-06-24 12:00:00,37.17,37.17,37.12,37.13,173200.0,33.8512,33.8512,33.8057,33.8148,173200.0
2014-06-24 12:30:00,37.13,37.2,37.13,37.13,87200.0,33.8148,33.8786,33.8148,33.8148,87200.0
2014-06-24 13:00:00,37.13,37.14,36.86,36.88,277700.0,33.8148,33.8239,33.5689,33.5871,277700.0
2014-06-24 13:30:00,36.88,37.03,36.88,36.88,120000.0,33.5871,33.7237,33.5871,33.5871,120000.0
2014-06-24 14:00:00,36.88,36.98,36.81,36.84,101600.0,33.5871,33.6782,33.5234,33.5507,101600.0
2014-06-24 14:30:00,36.84,36.84,36.72,36.76,139000.0,33.5507,33.5507,33.4414,33.4778,139000.0
2014-06-24 15:00:00,36.75,36.75,36.51,36.52,239400.0,33.4687,33.4687,33.2502,33.2593,239400.0
2014-06-24 15:30:00,36.52,36.61,36.48,36.55,382000.0,33.2593,33.3412,33.2228,33.2866,382000.0
2014-06-25 09:30:00,36.47,36.73,36.24,36.62,228600.0,33.2137,33.4505,33.0043,33.3503,228600.0
2014-06-25 10:00:00,36.63,36.72,36.45,36.57,90100.0,33.3595,33.4414,33.1955,33.3048,90100.0
2014-06-25 10:30:00,36.57,36.81,36.55,36.8,93500.0,33.3048,33.5234,33.2866,33.5143,93500.0
2014-06-25 11:00:00,36.8,36.84,36.52,36.52,92000.0,33.5143,33.5507,33.2593,33.2593,92000.0
2014-06-25 11:30:00,36.53,36.56,36.43,36.48,71000.0,33.2684,33.2957,33.1773,33.2228,71000.0
2014-06-25 12:00:00,36.48,36.58,36.48,36.55,73600.0,33.2228,33.3139,33.2228,33.2866,73600.0
2014-06-25 12:30:00,36.54,36.56,36.49,36.55,47900.0,33.2775,33.2957,33.232,33.2866,47900.0
2014-06-25 13:00:00,36.55,36.77,36.55,36.7,62200.0,33.2866,33.487,33.2866,33.4232,62200.0
2014-06-25 13:30:00,36.7,36.74,36.67,36.71,42300.0,33.4232,33.4596,33.3959,33.4323,42300.0
2014-06-25 14:00:00,36.71,36.74,36.68,36.73,57200.0,33.4323,33.4596,33.405,33.4505,57200.0
2014-06-25 14:30:00,36.73,36.78,36.68,36.69,47400.0,33.4505,33.4961,33.405,33.4141,47400.0
2014-06-25 15:00:00,36.7,36.77,36.66,36.76,63000.0,33.4232,33.487,33.3868,33.4778,63000.0
2014-06-25 15:30:00,36.76,36.88,36.76,36.81,187600.0,33.4778,33.5871,33.4778,33.5234,187600.0
2014-06-26 09:30:00,36.78,36.81,36.16,36.2,295600.0,33.4961,33.5234,32.9314,32.9678,295600.0
2014-06-26 10:00:00,36.19,36.5,36.12,36.38,197600.0,32.9587,33.2411,32.895,33.1318,197600.0
2014-06-26 10:30:00,36.39,36.41,36.26,36.37,74200.0,33.1409,33.1591,33.0225,33.1227,74200.0
2014-06-26 11:00:00,36.38,36.79,36.38,36.72,98100.0,33.1318,33.5052,33.1318,33.4414,98100.0
2014-06-26 11:30:00,36.72,36.75,36.51,36.52,90500.0,33.4414,33.4687,33.2502,33.2593,90500.0
2014-06-26 12:00:00,36.52,36.58,36.45,36.52,77000.0,33.2593,33.3139,33.1955,33.2593,77000.0
2014-06-26 12:30:00,36.5,36.59,36.49,36.57,34500.0,33.2411,33.323,33.232,33.3048,34500.0
2014-06-26 13:00:00,36.56,36.64,36.52,36.63,37300.0,33.2957,33.3686,33.2593,33.3595,37300.0
2014-06-26 13:30:00,36.63,36.64,36.47,36.47,39100.0,33.3595,33.3686,33.2137,33.2137,39100.0
2014-06-26 14:00:00,36.46,36.57,36.43,36.54,44400.0,33.2046,33.3048,33.1773,33.2775,44400.0
2014-06-26 14:30:00,36.54,36.54,36.47,36.5,62100.0,33.2775,33.2775,33.2137,33.2411,62100.0
2014-06-26 15:00:00,36.5,36.55,36.46,36.47,78200.0,33.2411,33.2866,33.2046,33.2137,78200.0
2014-06-26 15:30:00,36.46,36.48,36.4,36.47,312400.0,33.2046,33.2228,33.15,33.2137,312400.0
2014-06-27 09:30:00,36.42,36.6,36.19,36.27,118500.0,33.1682,33.3321,32.9587,33.0316,118500.0
2014-06-27 10:00:00,36.31,36.33,36.07,36.09,80600.0,33.068,33.0862,32.8495,32.8677,80600.0
2014-06-27 10:30:00,36.09,36.23,36.07,36.2,79800.0,32.8677,32.9952,32.8495,32.9678,79800.0
2014-06-27 11:00:00,36.2,36.34,36.15,36.21,71500.0,32.9678,33.0953,32.9223,32.977,71500.0
2014-06-27 11:30:00,36.21,36.32,36.18,36.27,29200.0,32.977,33.0771,32.9496,33.0316,29200.0
2014-06-27 12:00:00,36.28,36.39,36.28,36.34,50000.0,33.0407,33.1409,33.0407,33.0953,50000.0
2014-06-27 12:30:00,36.33,36.43,36.33,36.42,37700.0,33.0862,33.1773,33.0862,33.1682,37700.0
2014-06-27 13:00:00,36.42,36.42,36.29,36.33,38100.0,33.1682,33.1682,33.0498,33.0862,38100.0
2014-06-27 13:30:00,36.32,36.43,36.31,36.41,61700.0,33.0771,33.1773,33.068,33.1591,61700.0
2014-06-27 14:00:00,36.41,36.54,36.41,36.47,62500.0,33.1591,33.2775,33.1591,33.2137,62500.0
2014-06-27 14:30:00,36.48,36.57,36.48,36.53,98700.0,33.2228,33.3048,33.2228,33.2684,98700.0
2014-06-27 15:00:00,36.52,36.56,36.47,36.55,74700.0,33.2593,33.2957,33.2137,33.2866,74700.0
2014-06-27 15:30:00,36.55,36.59,36.45,36.51,354400.0,33.2866,33.323,33.1955,33.2502,354400.0
2014-06-30 09:30:00,36.47,36.82,36.43,36.62,163600.0,33.2137,33.5325,33.1773,33.3503,163600.0
2014-06-30 10:00:00,36.57,37.07,36.57,37.01,227600.0,33.3048,33.7602,33.3048,33.7055,227600.0
2014-06-30 10:30:00,37.01,37.1,36.84,36.84,98900.0,33.7055,33.7875,33.5507,33.5507,98900.0
2014-06-30 11:00:00,36.85,36.88,36.76,36.8,67900.0,33.5598,33.5871,33.4778,33.5143,67900.0
2014-06-30 11:30:00,36.81,36.82,36.76,36.78,36700.0,33.5234,33.5325,33.4778,33.4961,36700.0
2014-06-30 12:00:00,36.78,36.83,36.75,36.79,41400.0,33.4961,33.5416,33.4687,33.5052,41400.0
2014-06-30 12:30:00,36.77,36.8,36.71,36.72,51300.0,33.487,33.5143,33.4323,33.4414,51300.0
2014-06-30 13:00:00,36.73,36.77,36.7,36.74,71500.0,33.4505,33.487,33.4232,33.4596,71500.0
2014-06-30 13:30:00,36.73,36.8,36.71,36.78,62800.0,33.4505,33.5143,33.4323,33.4961,62800.0
2014-06-30 14:00:00,36.78,36.8,36.75,36.8,49300.0,33.4961,33.5143,33.4687,33.5143,49300.0
2014-06-30 14:30:00,36.8,36.8,36.72,36.73,78100.0,33.5143,33.5143,33.4414,33.4505,78100.0
2014-06-30 15:00:00,36.73,36.8,36.72,36.78,73300.0,33.4505,33.5143,33.4414,33.4961,73300.0
2014-06-30 15:30:00,36.79,36.93,36.75,36.91,427300.0,33.5052,33.6327,33.4687,33.6145,427300.0
2014-07-01 09:30:00,36.9,37.4,36.81,37.33,185100.0,33.6053,34.0607,33.5234,33.997,185100.0
2014-07-01 10:00:00,37.31,37.43,37.18,37.35,116000.0,33.9787,34.088,33.8603,34.0152,116000.0
2014-07-01 10:30:00,37.35,37.43,37.34,37.4,82800.0,34.0152,34.088,34.0061,34.0607,82800.0
2014-07-01 11:00:00,37.41,37.46,37.31,37.34,93300.0,34.0698,34.1153,33.9787,34.0061,93300.0
2014-07-01 11:30:00,37.34,37.39,37.26,37.27,79500.0,34.0061,34.0516,33.9332,33.9423,79500.0
2014-07-01 12:00:00,37.27,37.38,37.23,37.38,83800.0,33.9423,34.0425,33.9059,34.0425,83800.0
2014-07-01 12:30:00,37.37,37.47,37.35,37.44,85400.0,34.0334,34.1245,34.0152,34.0971,85400.0
2014-07-01 13:00:00,37.45,37.5,37.43,37.49,84600.0,34.1062,34.1518,34.088,34.1427,84600.0
2014-07-01 13:30:00,37.48,37.51,37.35,37.41,89400.0,34.1336,34.1609,34.0152,34.0698,89400.0
2014-07-01 14:00:00,37.41,37.41,37.31,37.32,45500.0,34.0698,34.0698,33.9787,33.9878,45500.0
2014-07-01 14:30:00,37.33,37.35,37.26,37.27,92200.0,33.997,34.0152,33.9332,33.9423,92200.0
2014-07-01 15:00:00,37.27,37.43,37.24,37.43,170000.0,33.9423,34.088,33.915,34.088,170000.0
2014-07-01 15:30:00,37.42,37.54,37.4,37.43,546900.0,34.0789,34.1882,34.0607,34.088,546900.0
2014-07-02 09:30:00,37.45,37.62,37.29,37.33,112100.0,34.1062,34.2611,33.9605,33.997,112100.0
2014-07-02 10:00:00,37.35,37.39,37.11,37.15,75700.0,34.0152,34.0516,33.7966,33.833,75700.0
2014-07-02 10:30:00,37.16,37.29,37.13,37.16,95600.0,33.8421,33.9605,33.8148,33.8421,95600.0
2014-07-02 11:00:00,37.16,37.22,37.02,37.05,88600.0,33.8421,33.8968,33.7146,33.742,88600.0
2014-07-02 11:30:00,37.05,37.12,37.01,37.04,36200.0,33.742,33.8057,33.7055,33.7328,36200.0
2014-07-02 12:00:00,37.04,37.09,37.01,37.06,38200.0,33.7328,33.7784,33.7055,33.7511,38200.0
2014-07-02 12:30:00,37.08,37.1,37.03,37.09,22900.0,33.7693,33.7875,33.7237,33.7784,22900.0
2014-07-02 13:00:00,37.09,37.14,37.05,37.13,36600.0,33.7784,33.8239,33.742,33.8148,36600.0
2014-07-02 13:30:00,37.15,37.15,37.09,37.11,28700.0,33.833,33.833,33.7784,33.7966,28700.0
2014-07-02 14:00:00,37.1,37.1,36.97,36.99,51400.0,33.7875,33.7875,33.6691,33.6873,51400.0
2014-07-02 14:30:00,36.98,37.02,36.91,36.95,66000.0,33.6782,33.7146,33.6145,33.6509,66000.0
2014-07-02 15:00:00,36.95,36.98,36.91,36.93,49500.0,33.6509,33.6782,33.6145,33.6327,49500.0
2014-07-02 15:30:00,36.93,36.97,36.92,36.97,217500.0,33.6327,33.6691,33.6236,33.6691,217500.0
2014-07-03 09:30:00,37.07,37.26,36.97,37.06,124300.0,33.7602,33.9332,33.6691,33.7511,124300.0
2014-07-03 10:00:00,37.05,37.05,36.86,36.92,117700.0,33.742,33.742,33.5689,33.6236,117700.0
2014-07-03 10:30:00,36.9,36.97,36.84,36.92,53500.0,33.6053,33.6691,33.5507,33.6236,53500.0
2014-07-03 11:00:00,36.92,37.01,36.9,36.99,41500.0,33.6236,33.7055,33.6053,33.6873,41500.0
2014-07-03 11:30:00,36.99,37.09,36.95,37.08,62700.0,33.6873,33.7784,33.6509,33.7693,62700.0
2014-07-03 12:00:00,37.07,37.1,37.02,37.04,40800.0,33.7602,33.7875,33.7146,33.7328,40800.0
2014-07-03 12:30:00,37.04,37.12,36.99,37.08,99800.0,33.7328,33.8057,33.6873,33.7693,99800.0
2014-07-07 09:30:00,36.88,36.96,36.71,36.73,115100.0,33.5871,33.66,33.4323,33.4505,115100.0
2014-07-07 10:00:00,36.74,36.87,36.74,36.8,33200.0,33.4596,33.578,33.4596,33.5143,33200.0
2014-07-07 10:30:00,36.79,36.79,36.58,36.62,61900.0,33.5052,33.5052,33.3139,33.3503,61900.0
2014-07-07 11:00:00,36.61,36.64,36.56,36.57,35600.0,33.3412,33.3686,33.2957,33.3048,35600.0
2014-07-07 11:30:00,36.57,36.62,36.53,36.58,126000.0,33.3048,33.3503,33.2684,33.3139,126000.0
2014-07-07 12:00:00,36.58,36.64,36.53,36.57,56700.0,33.3139,33.3686,33.2684,33.3048,56700.0
2014-07-07 12:30:00,36.57,36.57,36.44,36.47,37300.0,33.3048,33.3048,33.1864,33.2137,37300.0
2014-07-07 13:00:00,36.47,36.5,36.37,36.42,50800.0,33.2137,33.2411,33.1227,33.1682,50800.0
2014-07-07 13:30:00,36.41,36.48,36.4,36.45,103400.0,33.1591,33.2228,33.15,33.1955,103400.0
2014-07-07 14:00:00,36.44,36.47,36.3,36.34,124200.0,33.1864,33.2137,33.0589,33.0953,124200.0
2014-07-07 14:30:00,36.33,36.37,36.23,36.34,155600.0,33.0862,33.1227,32.9952,33.0953,155600.0
2014-07-07 15:00:00,36.35,36.39,36.29,36.3,98800.0,33.1045,33.1409,33.0498,33.0589,98800.0
2014-07-07 15:30:00,36.3,36.34,36.26,36.34,222600.0,33.0589,33.0953,33.0225,33.0953,222600.0
2014-07-08 09:30:00,36.29,36.4,36.04,36.39,139600.0,33.0498,33.15,32.8221,33.1409,139600.0
2014-07-08 10:00:00,36.39,36.39,36.13,36.24,78100.0,33.1409,33.1409,32.9041,33.0043,78100.0
2014-07-08 10:30:00,36.24,36.3,36.14,36.26,71100.0,33.0043,33.0589,32.9132,33.0225,71100.0
2014-07-08 11:00:00,36.25,36.3,36.2,36.21,54800.0,33.0134,33.0589,32.9678,32.977,54800.0
2014-07-08 11:30:00,36.21,36.36,36.21,36.29,33600.0,32.977,33.1136,32.977,33.0498,33600.0
2014-07-08 12:00:00,36.28,36.29,36.12,36.21,37000.0,33.0407,33.0498,32.895,32.977,37000.0
2014-07-08 12:30:00,36.22,36.33,36.21,36.32,35300.0,32.9861,33.0862,32.977,33.0771,35300.0
2014-07-08 13:00:00,36.32,36.4,36.28,36.37,79000.0,33.0771,33.15,33.0407,33.1227,79000.0
2014-07-08 13:30:00,36.37,36.47,36.35,36.44,35400.0,33.1227,33.2137,33.1045,33.1864,35400.0
2014-07-08 14:00:00,36.43,36.43,36.29,36.33,47400.0,33.1773,33.1773,33.0498,33.0862,47400.0
2014-07-08 14:30:00,36.34,36.36,36.3,36.31,48000.0,33.0953,33.1136,33.0589,33.068,48000.0
2014-07-08 15:00:00,36.31,36.36,36.29,36.32,70300.0,33.068,33.1136,33.0498,33.0771,70300.0
2014-07-08 15:30:00,36.32,36.34,36.26,36.32,197100.0,33.0771,33.0953,33.0225,33.0771,197100.0
2014-07-09 09:30:00,36.37,36.7,36.36,36.55,67400.0,33.1227,33.4232,33.1136,33.2866,67400.0
2014-07-09 10:00:00,36.56,36.66,36.45,36.59,63900.0,33.2957,33.3868,33.1955,33.323,63900.0
2014-07-09 10:30:00,36.59,36.65,36.55,36.58,39100.0,33.323,33.3777,33.2866,33.3139,39100.0
2014-07-09 11:00:00,36.58,36.64,36.54,36.6,43600.0,33.3139,33.3686,33.2775,33.3321,43600.0
2014-07-09 11:30:00,36.61,36.61,36.41,36.44,41000.0,33.3412,33.3412,33.1591,33.1864,41000.0
2014-07-09 12:00:00,36.44,36.46,36.4,36.42,31500.0,33.1864,33.2046,33.15,33.1682,31500.0
2014-07-09 12:30:00,36.42,36.42,36.3,36.36,29200.0,33.1682,33.1682,33.0589,33.1136,29200.0
2014-07-09 13:00:00,36.35,36.36,36.28,36.32,60400.0,33.1045,33.1136,33.0407,33.0771,60400.0
2014-07-09 13:30:00,36.33,36.42,36.33,36.4,32300.0,33.0862,33.1682,33.0862,33.15,32300.0
2014-07-09 14:00:00,36.39,36.46,36.27,36.43,81300.0,33.1409,33.2046,33.0316,33.1773,81300.0
2014-07-09 14:30:00,36.42,36.44,36.32,36.33,45600.0,33.1682,33.1864,33.0771,33.0862,45600.0
2014-07-09 15:00:00,36.32,36.39,36.3,36.35,67000.0,33.0771,33.1409,33.0589,33.1045,67000.0
2014-07-09 15:30:00,36.35,36.4,36.34,36.4,152800.0,33.1045,33.15,33.0953,33.15,152800.0
2014-07-10 09:30:00,35.85,36.19,35.73,36.12,235300.0,32.6491,32.9587,32.5398,32.895,235300.0
2014-07-10 10:00:00,36.11,36.17,36.04,36.15,62200.0,32.8859,32.9405,32.8221,32.9223,62200.0
2014-07-10 10:30:00,36.15,36.21,36.1,36.21,58000.0,32.9223,32.977,32.8768,32.977,58000.0
2014-07-10 11:00:00,36.2,36.37,36.19,36.34,70700.0,32.9678,33.1227,32.9587,33.0953,70700.0
2014-07-10 11:30:00,36.34,36.39,36.24,36.31,54800.0,33.0953,33.1409,33.0043,33.068,54800.0
2014-07-10 12:00:00,36.3,36.44,36.3,36.41,61800.0,33.0589,33.1864,33.0589,33.1591,61800.0
2014-07-10 12:30:00,36.42,36.42,36.26,36.3,48000.0,33.1682,33.1682,33.0225,33.0589,48000.0
2014-07-10 13:00:00,36.31,36.32,36.13,36.29,68200.0,33.068,33.0771,32.9041,33.0498,68200.0
2014-07-10 13:30:00,36.29,36.34,36.19,36.23,55200.0,33.0498,33.0953,32.9587,32.9952,55200.0
2014-07-10 14:00:00,36.23,36.27,36.21,36.22,44300.0,32.9952,33.0316,32.977,32.9861,44300.0
2014-07-10 14:30:00,36.22,36.23,36.02,36.04,86800.0,32.9861,32.9952,32.8039,32.8221,86800.0
2014-07-10 15:00:00,36.04,36.06,35.99,36.05,158700.0,32.8221,32.8403,32.7766,32.8312,158700.0
2014-07-10 15:30:00,36.05,36.09,36.0,36.02,394800.0,32.8312,32.8677,32.7857,32.8039,394800.0
2014-07-11 09:30:00,35.94,35.94,35.46,35.81,192100.0,32.7311,32.7311,32.2939,32.6127,192100.0
2014-07-11 10:00:00,35.82,35.91,35.68,35.9,128900.0,32.6218,32.7037,32.4943,32.6946,128900.0
2014-07-11 10:30:00,35.91,35.96,35.86,35.9,47500.0,32.7037,32.7493,32.6582,32.6946,47500.0
2014-07-11 11:00:00,35.91,36.05,35.85,35.94,64800.0,32.7037,32.8312,32.6491,32.7311,64800.0
2014-07-11 11:30:00,35.95,35.98,35.84,35.84,40600.0,32.7402,32.7675,32.64,32.64,40600.0
2014-07-11 12:00:00,35.85,35.88,35.7,35.72,48600.0,32.6491,32.6764,32.5125,32.5307,48600.0
2014-07-11 12:30:00,35.72,35.83,35.69,35.8,44800.0,32.5307,32.6309,32.5034,32.6036,44800.0
2014-07-11 13:00:00,35.81,35.85,35.77,35.79,86700.0,32.6127,32.6491,32.5762,32.5945,86700.0
2014-07-11 13:30:00,35.78,35.78,35.66,35.66,65600.0,32.5853,32.5853,32.4761,32.4761,65600.0
2014-07-11 14:00:00,35.66,35.66,35.58,35.59,91900.0,32.4761,32.4761,32.4032,32.4123,91900.0
2014-07-11 14:30:00,35.58,35.63,35.57,35.62,94900.0,32.4032,32.4487,32.3941,32.4396,94900.0
2014-07-11 15:00:00,35.62,35.65,35.58,35.58,105300.0,32.4396,32.467,32.4032,32.4032,105300.0
2014-07-11 15:30:00,35.59,35.59,35.54,35.59,337000.0,32.4123,32.4123,32.3668,32.4123,337000.0
2014-07-14 09:30:00,35.81,35.9,35.55,35.62,140700.0,32.6127,32.6946,32.3759,32.4396,140700.0
2014-07-14 10:00:00,35.62,35.68,35.42,35.45,122800.0,32.4396,32.4943,32.2575,32.2848,122800.0
2014-07-14 10:30:00,35.46,35.64,35.45,35.6,64500.0,32.2939,32.4578,32.2848,32.4214,64500.0
2014-07-14 11:00:00,35.62,35.71,35.62,35.69,55700.0,32.4396,32.5216,32.4396,32.5034,55700.0
2014-07-14 11:30:00,35.69,35.78,35.68,35.77,56000.0,32.5034,32.5853,32.4943,32.5762,56000.0
2014-07-14 12:00:00,35.77,35.79,35.69,35.69,38100.0,32.5762,32.5945,32.5034,32.5034,38100.0
2014-07-14 12:30:00,35.69,35.72,35.59,35.59,35400.0,32.5034,32.5307,32.4123,32.4123,35400.0
2014-07-14 13:00:00,35.59,35.63,35.57,35.61,41800.0,32.4123,32.4487,32.3941,32.4305,41800.0
2014-07-14 13:30:00,35.61,35.68,35.59,35.65,35600.0,32.4305,32.4943,32.4123,32.467,35600.0
2014-07-14 14:00:00,35.65,35.66,35.6,35.6,58000.0,32.467,32.4761,32.4214,32.4214,58000.0
2014-07-14 14:30:00,35.6,35.61,35.55,35.56,46900.0,32.4214,32.4305,32.3759,32.385,46900.0
2014-07-14 15:00:00,35.55,35.57,35.51,35.53,76200.0,32.3759,32.3941,32.3395,32.3577,76200.0
2014-07-14 15:30:00,35.53,35.59,35.52,35.59,205100.0,32.3577,32.4123,32.3486,32.4123,205100.0
2014-07-15 09:30:00,35.59,35.61,35.47,35.54,156700.0,32.4123,32.4305,32.303,32.3668,156700.0
2014-07-15 10:00:00,35.54,35.65,35.49,35.55,93200.0,32.3668,32.467,32.3212,32.3759,93200.0
2014-07-15 10:30:00,35.54,35.62,35.45,35.46,107600.0,32.3668,32.4396,32.2848,32.2939,107600.0
2014-07-15 11:00:00,35.45,35.58,35.42,35.54,146600.0,32.2848,32.4032,32.2575,32.3668,146600.0
2014-07-15 11:30:00,35.54,35.56,35.49,35.51,59600.0,32.3668,32.385,32.3212,32.3395,59600.0
2014-07-15 12:00:00,35.51,35.55,35.45,35.48,100800.0,32.3395,32.3759,32.2848,32.3121,100800.0
2014-07-15 12:30:00,35.48,35.49,35.44,35.45,117300.0,32.3121,32.3212,32.2757,32.2848,117300.0
2014-07-15 13:00:00,35.44,35.57,35.41,35.55,69800.0,32.2757,32.3941,32.2484,32.3759,69800.0
2014-07-15 13:30:00,35.54,35.55,35.45,35.5,89100.0,32.3668,32.3759,32.2848,32.3303,89100.0
2014-07-15 14:00:00,35.51,35.58,35.51,35.54,115700.0,32.3395,32.4032,32.3395,32.3668,115700.0
2014-07-15 14:30:00,35.54,35.54,35.43,35.46,137500.0,32.3668,32.3668,32.2666,32.2939,137500.0
2014-07-15 15:00:00,35.46,35.52,35.44,35.47,111300.0,32.2939,32.3486,32.2757,32.303,111300.0
2014-07-15 15:30:00,35.47,35.49,35.44,35.45,276000.0,32.303,32.3212,32.2757,32.2848,276000.0
2014-07-16 09:30:00,35.73,35.73,35.38,35.5,221400.0,32.5398,32.5398,32.2211,32.3303,221400.0
2014-07-16 10:00:00,35.5,36.1,35.5,35.9,460600.0,32.3303,32.8768,32.3303,32.6946,460600.0
2014-07-16 10:30:00,35.9,36.03,35.86,35.98,213400.0,32.6946,32.813,32.6582,32.7675,213400.0
2014-07-16 11:00:00,35.98,36.21,35.98,36.11,218600.0,32.7675,32.977,32.7675,32.8859,218600.0
2014-07-16 11:30:00,36.11,36.18,36.0,36.16,206600.0,32.8859,32.9496,32.7857,32.9314,206600.0
2014-07-16 12:00:00,36.17,36.3,36.14,36.3,124100.0,32.9405,33.0589,32.9132,33.0589,124100.0
2014-07-16 12:30:00,36.31,36.36,36.28,36.34,100800.0,33.068,33.1136,33.0407,33.0953,100800.0
2014-07-16 13:00:00,36.34,36.35,36.18,36.18,105100.0,33.0953,33.1045,32.9496,32.9496,105100.0
2014-07-16 13:30:00,36.19,36.19,36.11,36.18,138400.0,32.9587,32.9587,32.8859,32.9496,138400.0
2014-07-16 14:00:00,36.19,36.32,36.18,36.21,104800.0,32.9587,33.0771,32.9496,32.977,104800.0
2014-07-16 14:30:00,36.2,36.22,36.13,36.16,116500.0,32.9678,32.9861,32.9041,32.9314,116500.0
2014-07-16 15:00:00,36.16,36.28,36.14,36.25,199300.0,32.9314,33.0407,32.9132,33.0134,199300.0
2014-07-16 15:30:00,36.26,36.29,36.19,36.27,384400.0,33.0225,33.0498,32.9587,33.0316,384400.0
2014-07-17 09:30:00,35.89,35.9,35.38,35.75,195400.0,32.6855,32.6946,32.2211,32.558,195400.0
2014-07-17 10:00:00,35.75,35.82,35.64,35.78,170900.0,32.558,32.6218,32.4578,32.5853,170900.0
2014-07-17 10:30:00,35.76,35.81,35.61,35.62,165900.0,32.5671,32.6127,32.4305,32.4396,165900.0
2014-07-17 11:00:00,35.62,35.64,35.49,35.52,104800.0,32.4396,32.4578,32.3212,32.3486,104800.0
2014-07-17 11:30:00,35.51,35.6,35.48,35.53,93700.0,32.3395,32.4214,32.3121,32.3577,93700.0
2014-07-17 12:00:00,35.53,35.6,35.43,35.55,80700.0,32.3577,32.4214,32.2666,32.3759,80700.0
2014-07-17 12:30:00,35.53,35.61,35.51,35.54,55000.0,32.3577,32.4305,32.3395,32.3668,55000.0
2014-07-17 13:00:00,35.54,35.62,35.52,35.52,39800.0,32.3668,32.4396,32.3486,32.3486,39800.0
2014-07-17 13:30:00,35.53,35.56,35.5,35.53,33300.0,32.3577,32.385,32.3303,32.3577,33300.0
2014-07-17 14:00:00,35.53,35.55,35.44,35.52,152700.0,32.3577,32.3759,32.2757,32.3486,152700.0
2014-07-17 14:30:00,35.52,35.56,35.47,35.48,137400.0,32.3486,32.385,32.303,32.3121,137400.0
2014-07-17 15:00:00,35.48,35.5,35.24,35.28,125300.0,32.3121,32.3303,32.0936,32.13,125300.0
2014-07-17 15:30:00,35.28,35.3,35.19,35.22,329000.0,32.13,32.1482,32.048,32.0753,329000.0
2014-07-18 09:30:00,35.29,35.29,35.04,35.07,208800.0,32.1391,32.1391,31.9114,31.9387,208800.0
2014-07-18 10:00:00,35.08,35.13,34.88,35.06,193100.0,31.9478,31.9934,31.7657,31.9296,193100.0
2014-07-18 10:30:00,35.05,35.14,34.98,35.14,193100.0,31.9205,32.0025,31.8568,32.0025,193100.0
2014-07-18 11:00:00,35.14,35.14,35.05,35.09,88900.0,32.0025,32.0025,31.9205,31.957,88900.0
2014-07-18 11:30:00,35.09,35.15,35.09,35.11,56800.0,31.957,32.0116,31.957,31.9752,56800.0
2014-07-18 12:00:00,35.11,35.33,35.11,35.31,92500.0,31.9752,32.1755,31.9752,32.1573,92500.0
2014-07-18 12:30:00,35.31,35.32,35.28,35.29,36500.0,32.1573,32.1664,32.13,32.1391,36500.0
2014-07-18 13:00:00,35.29,35.29,35.19,35.2,29500.0,32.1391,32.1391,32.048,32.0571,29500.0
2014-07-18 13:30:00,35.19,35.21,35.15,35.19,50200.0,32.048,32.0662,32.0116,32.048,50200.0
2014-07-18 14:00:00,35.19,35.3,35.16,35.29,111300.0,32.048,32.1482,32.0207,32.1391,111300.0
2014-07-18 14:30:00,35.29,35.29,35.17,35.18,109000.0,32.1391,32.1391,32.0298,32.0389,109000.0
2014-07-18 15:00:00,35.18,35.18,35.08,35.09,141900.0,32.0389,32.0389,31.9478,31.957,141900.0
2014-07-18 15:30:00,35.08,35.22,35.07,35.2,305800.0,31.9478,32.0753,31.9387,32.0571,305800.0
2014-07-21 09:30:00,35.15,35.53,34.97,35.39,148800.0,32.0116,32.3577,31.8477,32.2302,148800.0
2014-07-21 10:00:00,35.39,35.47,35.25,35.31,88300.0,32.2302,32.303,32.1027,32.1573,88300.0
2014-07-21 10:30:00,35.31,35.31,35.08,35.08,46800.0,32.1573,32.1573,31.9478,31.9478,46800.0
2014-07-21 11:00:00,35.08,35.11,35.03,35.1,56200.0,31.9478,31.9752,31.9023,31.9661,56200.0
2014-07-21 11:30:00,35.09,35.13,35.04,35.12,39400.0,31.957,31.9934,31.9114,31.9843,39400.0
2014-07-21 12:00:00,35.14,35.18,35.1,35.15,55900.0,32.0025,32.0389,31.9661,32.0116,55900.0
2014-07-21 12:30:00,35.15,35.18,35.11,35.12,32500.0,32.0116,32.0389,31.9752,31.9843,32500.0
2014-07-21 13:00:00,35.12,35.24,35.1,35.23,33200.0,31.9843,32.0936,31.9661,32.0845,33200.0
2014-07-21 13:30:00,35.24,35.32,35.23,35.3,42000.0,32.0936,32.1664,32.0845,32.1482,42000.0
2014-07-21 14:00:00,35.3,35.33,35.23,35.24,43800.0,32.1482,32.1755,32.0845,32.0936,43800.0
2014-07-21 14:30:00,35.24,35.27,35.18,35.19,61100.0,32.0936,32.1209,32.0389,32.048,61100.0
2014-07-21 15:00:00,35.18,35.33,35.18,35.32,124500.0,32.0389,32.1755,32.0389,32.1664,124500.0
2014-07-21 15:30:00,35.33,35.33,35.28,35.29,285400.0,32.1755,32.1755,32.13,32.1391,285400.0
2014-07-22 09:30:00,35.35,35.76,35.35,35.67,103600.0,32.1937,32.5671,32.1937,32.4852,103600.0
2014-07-22 10:00:00,35.67,35.98,35.67,35.93,187900.0,32.4852,32.7675,32.4852,32.722,187900.0
2014-07-22 10:30:00,35.93,35.94,35.88,35.92,66600.0,32.722,32.7311,32.6764,32.7128,66600.0
2014-07-22 11:00:00,35.93,35.97,35.69,35.69,83900.0,32.722,32.7584,32.5034,32.5034,83900.0
2014-07-22 11:30:00,35.7,35.77,35.68,35.76,37900.0,32.5125,32.5762,32.4943,32.5671,37900.0
2014-07-22 12:00:00,35.76,35.8,35.69,35.72,96100.0,32.5671,32.6036,32.5034,32.5307,96100.0
2014-07-22 12:30:00,35.72,35.73,35.67,35.69,39500.0,32.5307,32.5398,32.4852,32.5034,39500.0
2014-07-22 13:00:00,35.68,35.72,35.67,35.68,105000.0,32.4943,32.5307,32.4852,32.4943,105000.0
2014-07-22 13:30:00,35.67,35.72,35.66,35.72,56700.0,32.4852,32.5307,32.4761,32.5307,56700.0
2014-07-22 14:00:00,35.71,35.75,35.7,35.72,47200.0,32.5216,32.558,32.5125,32.5307,47200.0
2014-07-22 14:30:00,35.71,35.71,35.61,35.63,102300.0,32.5216,32.5216,32.4305,32.4487,102300.0
2014-07-22 15:00:00,35.63,35.66,35.56,35.6,78100.0,32.4487,32.4761,32.385,32.4214,78100.0
2014-07-22 15:30:00,35.59,35.61,35.51,35.53,320700.0,32.4123,32.4305,32.3395,32.3577,320700.0
2014-07-23 09:30:00,35.48,35.61,35.2,35.47,113000.0,32.3121,32.4305,32.0571,32.303,113000.0
2014-07-23 10:00:00,35.45,35.84,35.45,35.84,96800.0,32.2848,32.64,32.2848,32.64,96800.0
2014-07-23 10:30:00,35.86,36.08,35.82,36.07,192900.0,32.6582,32.8586,32.6218,32.8495,192900.0
2014-07-23 11:00:00,36.08,36.15,36.05,36.07,100200.0,32.8586,32.9223,32.8312,32.8495,100200.0
2014-07-23 11:30:00,36.08,36.11,36.01,36.06,40000.0,32.8586,32.8859,32.7948,32.8403,40000.0
2014-07-23 12:00:00,36.07,36.09,35.98,35.98,55000.0,32.8495,32.8677,32.7675,32.7675,55000.0
2014-07-23 12:30:00,35.98,36.07,35.98,36.05,55700.0,32.7675,32.8495,32.7675,32.8312,55700.0
2014-07-23 13:00:00,36.05,36.19,36.03,36.12,93600.0,32.8312,32.9587,32.813,32.895,93600.0
2014-07-23 13:30:00,36.11,36.12,36.04,36.12,43300.0,32.8859,32.895,32.8221,32.895,43300.0
2014-07-23 14:00:00,36.12,36.13,36.1,36.12,37700.0,32.895,32.9041,32.8768,32.895,37700.0
2014-07-23 14:30:00,36.12,36.13,36.11,36.13,57700.0,32.895,32.9041,32.8859,32.9041,57700.0
2014-07-23 15:00:00,36.12,36.14,36.1,36.1,56700.0,32.895,32.9132,32.8768,32.8768,56700.0
2014-07-23 15:30:00,36.11,36.11,36.01,36.03,270300.0,32.8859,32.8859,32.7948,32.813,270300.0
2014-07-24 09:30:00,35.85,35.85,35.45,35.47,185300.0,32.6491,32.6491,32.2848,32.303,185300.0
2014-07-24 10:00:00,35.47,35.49,34.72,34.75,671600.0,32.303,32.3212,31.62,31.6473,671600.0
2014-07-24 10:30:00,34.78,34.9,34.5,34.53,357900.0,31.6746,31.7839,31.4196,31.447,357900.0
2014-07-24 11:00:00,34.52,34.75,34.32,34.73,431500.0,31.4378,31.6473,31.2557,31.6291,431500.0
2014-07-24 11:30:00,34.72,34.73,34.52,34.64,178900.0,31.62,31.6291,31.4378,31.5471,178900.0
2014-07-24 12:00:00,34.65,34.66,34.52,34.56,135000.0,31.5562,31.5653,31.4378,31.4743,135000.0
2014-07-24 12:30:00,34.55,34.56,34.47,34.51,86600.0,31.4652,31.4743,31.3923,31.4287,86600.0
2014-07-24 13:00:00,34.51,34.52,34.3,34.36,230100.0,31.4287,31.4378,31.2375,31.2921,230100.0
2014-07-24 13:30:00,34.36,34.44,34.32,34.44,99900.0,31.2921,31.365,31.2557,31.365,99900.0
2014-07-24 14:00:00,34.43,34.45,34.4,34.44,129600.0,31.3559,31.3741,31.3286,31.365,129600.0
2014-07-24 14:30:00,34.44,34.45,34.38,34.4,105900.0,31.365,31.3741,31.3103,31.3286,105900.0
2014-07-24 15:00:00,34.4,34.56,34.37,34.5,313500.0,31.3286,31.4743,31.3012,31.4196,313500.0
2014-07-24 15:30:00,34.5,34.61,34.5,34.55,545000.0,31.4196,31.5198,31.4196,31.4652,545000.0
2014-07-25 09:30:00,34.34,34.47,34.06,34.33,201100.0,31.2739,31.3923,31.0189,31.2648,201100.0
2014-07-25 10:00:00,34.33,34.36,34.19,34.23,121500.0,31.2648,31.2921,31.1373,31.1737,121500.0
2014-07-25 10:30:00,34.23,34.41,34.19,34.34,146600.0,31.1737,31.3377,31.1373,31.2739,146600.0
2014-07-25 11:00:00,34.34,34.36,34.24,34.33,96300.0,31.2739,31.2921,31.1828,31.2648,96300.0
2014-07-25 11:30:00,34.33,34.33,34.11,34.14,66700.0,31.2648,31.2648,31.0645,31.0918,66700.0
2014-07-25 12:00:00,34.15,34.2,34.13,34.16,84800.0,31.1009,31.1464,31.0827,31.11,84800.0
2014-07-25 12:30:00,34.16,34.16,34.08,34.11,70100.0,31.11,31.11,31.0371,31.0645,70100.0
2014-07-25 13:00:00,34.1,34.15,34.09,34.11,76600.0,31.0553,31.1009,31.0462,31.0645,76600.0
2014-07-25 13:30:00,34.1,34.1,34.02,34.05,144500.0,31.0553,31.0553,30.9825,31.0098,144500.0
2014-07-25 14:00:00,34.05,34.06,33.99,34.04,119300.0,31.0098,31.0189,30.9552,31.0007,119300.0
2014-07-25 14:30:00,34.04,34.15,34.02,34.14,62800.0,31.0007,31.1009,30.9825,31.0918,62800.0
2014-07-25 15:00:00,34.14,34.23,34.07,34.17,103100.0,31.0918,31.1737,31.028,31.1191,103100.0
2014-07-25 15:30:00,34.18,34.21,34.15,34.19,287100.0,31.1282,31.1555,31.1009,31.1373,287100.0
2014-07-28 09:30:00,34.15,34.25,33.8,33.91,132500.0,31.1009,31.192,30.7821,30.8823,132500.0
2014-07-28 10:00:00,33.9,33.93,33.6,33.61,155000.0,30.8732,30.9005,30.6,30.6091,155000.0
2014-07-28 10:30:00,33.61,33.78,33.58,33.66,140400.0,30.6091,30.7639,30.5818,30.6546,140400.0
2014-07-28 11:00:00,33.66,33.77,33.64,33.69,88700.0,30.6546,30.7548,30.6364,30.682,88700.0
2014-07-28 11:30:00,33.69,33.71,33.55,33.56,69400.0,30.682,30.7002,30.5545,30.5636,69400.0
2014-07-28 12:00:00,33.57,33.59,33.39,33.42,82100.0,30.5727,30.5909,30.4087,30.4361,82100.0
2014-07-28 12:30:00,33.41,33.55,33.39,33.54,98800.0,30.427,30.5545,30.4087,30.5453,98800.0
2014-07-28 13:00:00,33.53,33.61,33.51,33.59,66300.0,30.5362,30.6091,30.518,30.5909,66300.0
2014-07-28 13:30:00,33.59,33.76,33.59,33.69,78200.0,30.5909,30.7457,30.5909,30.682,78200.0
2014-07-28 14:00:00,33.69,33.71,33.66,33.69,67000.0,30.682,30.7002,30.6546,30.682,67000.0
2014-07-28 14:30:00,33.7,33.7,33.6,33.65,62300.0,30.6911,30.6911,30.6,30.6455,62300.0
2014-07-28 15:00:00,33.65,33.67,33.57,33.57,96100.0,30.6455,30.6637,30.5727,30.5727,96100.0
2014-07-28 15:30:00,33.57,33.71,33.56,33.67,381600.0,30.5727,30.7002,30.5636,30.6637,381600.0
2014-07-29 09:30:00,33.68,33.82,33.5,33.7,96700.0,30.6728,30.8003,30.5089,30.6911,96700.0
2014-07-29 10:00:00,33.73,33.8,33.69,33.74,88700.0,30.7184,30.7821,30.682,30.7275,88700.0
2014-07-29 10:30:00,33.74,33.75,33.54,33.6,92200.0,30.7275,30.7366,30.5453,30.6,92200.0
2014-07-29 11:00:00,33.59,33.63,33.43,33.49,52500.0,30.5909,30.6273,30.4452,30.4998,52500.0
2014-07-29 11:30:00,33.48,33.5,33.38,33.48,61700.0,30.4907,30.5089,30.3996,30.4907,61700.0
2014-07-29 12:00:00,33.48,33.51,33.46,33.48,53700.0,30.4907,30.518,30.4725,30.4907,53700.0
2014-07-29 12:30:00,33.48,33.53,33.45,33.53,43100.0,30.4907,30.5362,30.4634,30.5362,43100.0
2014-07-29 13:00:00,33.53,33.56,33.5,33.53,67600.0,30.5362,30.5636,30.5089,30.5362,67600.0
2014-07-29 13:30:00,33.53,33.63,33.53,33.63,59600.0,30.5362,30.6273,30.5362,30.6273,59600.0
2014-07-29 14:00:00,33.62,33.66,33.59,33.64,163800.0,30.6182,30.6546,30.5909,30.6364,163800.0
2014-07-29 14:30:00,33.64,33.66,33.58,33.58,73200.0,30.6364,30.6546,30.5818,30.5818,73200.0
2014-07-29 15:00:00,33.58,33.65,33.56,33.56,125400.0,30.5818,30.6455,30.5636,30.5636,125400.0
2014-07-29 15:30:00,33.56,33.61,33.46,33.46,382900.0,30.5636,30.6091,30.4725,30.4725,382900.0
2014-07-30 09:30:00,33.5,33.65,33.3,33.32,114200.0,30.5089,30.6455,30.3268,30.345,114200.0
2014-07-30 10:00:00,33.33,33.38,33.22,33.34,79300.0,30.3541,30.3996,30.2539,30.3632,79300.0
2014-07-30 10:30:00,33.34,33.35,33.11,33.17,95700.0,30.3632,30.3723,30.1537,30.2084,95700.0
2014-07-30 11:00:00,33.17,33.19,33.13,33.16,53500.0,30.2084,30.2266,30.172,30.1993,53500.0
2014-07-30 11:30:00,33.16,33.19,33.04,33.04,90100.0,30.1993,30.2266,30.09,30.09,90100.0
2014-07-30 12:00:00,33.05,33.1,33.03,33.09,65700.0,30.0991,30.1446,30.0809,30.1355,65700.0
2014-07-30 12:30:00,33.09,33.13,33.07,33.08,70000.0,30.1355,30.172,30.1173,30.1264,70000.0
2014-07-30 13:00:00,33.09,33.1,32.88,32.94,220400.0,30.1355,30.1446,29.9443,29.9989,220400.0
2014-07-30 13:30:00,32.93,33.0,32.9,32.94,112000.0,29.9898,30.0536,29.9625,29.9989,112000.0
2014-07-30 14:00:00,32.94,33.16,32.91,33.12,139200.0,29.9989,30.1993,29.9716,30.1628,139200.0
2014-07-30 14:30:00,33.12,33.12,33.02,33.03,129900.0,30.1628,30.1628,30.0718,30.0809,129900.0
2014-07-30 15:00:00,33.03,33.04,32.96,33.01,132300.0,30.0809,30.09,30.0171,30.0627,132300.0
2014-07-30 15:30:00,33.01,33.13,32.99,33.1,546400.0,30.0627,30.172,30.0445,30.1446,546400.0
2014-07-31 09:30:00,32.78,32.79,32.41,32.64,313300.0,29.8532,29.8623,29.5162,29.7257,313300.0
2014-07-31 10:00:00,32.64,32.65,32.5,32.54,231400.0,29.7257,29.7348,29.5982,29.6346,231400.0
2014-07-31 10:30:00,32.53,32.64,32.41,32.41,204400.0,29.6255,29.7257,29.5162,29.5162,204400.0
2014-07-31 11:00:00,32.41,32.58,32.38,32.56,137600.0,29.5162,29.6711,29.4889,29.6529,137600.0
2014-07-31 11:30:00,32.56,32.59,32.44,32.45,240400.0,29.6529,29.6802,29.5436,29.5527,240400.0
2014-07-31 12:00:00,32.46,32.51,32.41,32.51,165600.0,29.5618,29.6073,29.5162,29.6073,165600.0
2014-07-31 12:30:00,32.51,32.72,32.51,32.7,148700.0,29.6073,29.7986,29.6073,29.7804,148700.0
2014-07-31 13:00:00,32.69,32.76,32.63,32.66,127400.0,29.7712,29.835,29.7166,29.7439,127400.0
2014-07-31 13:30:00,32.65,32.81,32.64,32.69,117200.0,29.7348,29.8805,29.7257,29.7712,117200.0
2014-07-31 14:00:00,32.7,32.81,32.69,32.8,181400.0,29.7804,29.8805,29.7712,29.8714,181400.0
2014-07-31 14:30:00,32.79,32.8,32.65,32.68,149200.0,29.8623,29.8714,29.7348,29.7621,149200.0
2014-07-31 15:00:00,32.67,32.72,32.65,32.67,193700.0,29.753,29.7986,29.7348,29.753,193700.0
2014-07-31 15:30:00,32.67,32.73,32.66,32.68,744000.0,29.753,29.8077,29.7439,29.7621,744000.0
2014-08-01 09:30:00,32.61,32.95,32.58,32.85,154600.0,29.6984,30.008,29.6711,29.917,154600.0
2014-08-01 10:00:00,32.85,32.98,32.74,32.85,244800.0,29.917,30.0353,29.8168,29.917,244800.0
2014-08-01 10:30:00,32.85,32.85,32.68,32.71,112400.0,29.917,29.917,29.7621,29.7895,112400.0
2014-08-01 11:00:00,32.7,32.75,32.65,32.66,252700.0,29.7804,29.8259,29.7348,29.7439,252700.0
2014-08-01 11:30:00,32.67,32.71,32.52,32.53,264300.0,29.753,29.7895,29.6164,29.6255,264300.0
2014-08-01 12:00:00,32.53,32.84,32.51,32.8,148200.0,29.6255,29.9078,29.6073,29.8714,148200.0
2014-08-01 12:30:00,32.8,32.82,32.66,32.69,123900.0,29.8714,29.8896,29.7439,29.7712,123900.0
2014-08-01 13:00:00,32.7,32.79,32.7,32.79,104700.0,29.7804,29.8623,29.7804,29.8623,104700.0
2014-08-01 13:30:00,32.8,32.8,32.72,32.79,88500.0,29.8714,29.8714,29.7986,29.8623,88500.0
2014-08-01 14:00:00,32.79,32.9,32.75,32.78,98300.0,29.8623,29.9625,29.8259,29.8532,98300.0
2014-08-01 14:30:00,32.78,32.88,32.75,32.77,89900.0,29.8532,29.9443,29.8259,29.8441,89900.0
2014-08-01 15:00:00,32.76,32.82,32.74,32.76,148000.0,29.835,29.8896,29.8168,29.835,148000.0
2014-08-01 15:30:00,32.76,32.83,32.69,32.78,701900.0,29.835,29.8987,29.7712,29.8532,701900.0
2014-08-04 09:30:00,32.83,33.09,32.76,33.07,129400.0,29.8987,30.1355,29.835,30.1173,129400.0
2014-08-04 10:00:00,33.06,33.07,32.89,32.89,70600.0,30.1082,30.1173,29.9534,29.9534,70600.0
2014-08-04 10:30:00,32.9,32.95,32.65,32.67,82700.0,29.9625,30.008,29.7348,29.753,82700.0
2014-08-04 11:00:00,32.67,32.84,32.61,32.83,94700.0,29.753,29.9078,29.6984,29.8987,94700.0
2014-08-04 11:30:00,32.83,32.85,32.74,32.76,51400.0,29.8987,29.917,29.8168,29.835,51400.0
2014-08-04 12:00:00,32.76,32.78,32.66,32.73,59500.0,29.835,29.8532,29.7439,29.8077,59500.0
2014-08-04 12:30:00,32.72,32.74,32.68,32.68,36600.0,29.7986,29.8168,29.7621,29.7621,36600.0
2014-08-04 13:00:00,32.68,32.69,32.52,32.56,105300.0,29.7621,29.7712,29.6164,29.6529,105300.0
2014-08-04 13:30:00,32.56,32.72,32.56,32.7,64200.0,29.6529,29.7986,29.6529,29.7804,64200.0
2014-08-04 14:00:00,32.71,32.71,32.62,32.65,77900.0,29.7895,29.7895,29.7075,29.7348,77900.0
2014-08-04 14:30:00,32.65,32.82,32.64,32.81,94800.0,29.7348,29.8896,29.7257,29.8805,94800.0
2014-08-04 15:00:00,32.81,32.85,32.76,32.85,117000.0,29.8805,29.917,29.835,29.917,117000.0
2014-08-04 15:30:00,32.84,32.85,32.71,32.72,321200.0,29.9078,29.917,29.7895,29.7986,321200.0
2014-08-05 09:30:00,32.51,32.81,32.44,32.79,170100.0,29.6073,29.8805,29.5436,29.8623,170100.0
2014-08-05 10:00:00,32.78,32.88,32.71,32.88,77300.0,29.8532,29.9443,29.7895,29.9443,77300.0
2014-08-05 10:30:00,32.88,32.99,32.83,32.85,84600.0,29.9443,30.0445,29.8987,29.917,84600.0
2014-08-05 11:00:00,32.85,32.9,32.8,32.8,66900.0,29.917,29.9625,29.8714,29.8714,66900.0
2014-08-05 11:30:00,32.81,32.9,32.77,32.86,68800.0,29.8805,29.9625,29.8441,29.9261,68800.0
2014-08-05 12:00:00,32.87,32.91,32.77,32.8,55900.0,29.9352,29.9716,29.8441,29.8714,55900.0
2014-08-05 12:30:00,32.8,32.85,32.75,32.79,46100.0,29.8714,29.917,29.8259,29.8623,46100.0
2014-08-05 13:00:00,32.8,32.8,32.69,32.7,81300.0,29.8714,29.8714,29.7712,29.7804,81300.0
2014-08-05 13:30:00,32.71,32.77,32.51,32.61,178100.0,29.7895,29.8441,29.6073,29.6984,178100.0
2014-08-05 14:00:00,32.61,32.69,32.46,32.68,174400.0,29.6984,29.7712,29.5618,29.7621,174400.0
2014-08-05 14:30:00,32.69,32.79,32.68,32.71,143000.0,29.7712,29.8623,29.7621,29.7895,143000.0
2014-08-05 15:00:00,32.72,32.72,32.59,32.66,157500.0,29.7986,29.7986,29.6802,29.7439,157500.0
2014-08-05 15:30:00,32.67,32.74,32.66,32.71,311800.0,29.753,29.8168,29.7439,29.7895,311800.0
2014-08-06 09:30:00,32.4,32.69,32.36,32.53,108900.0,29.5071,29.7712,29.4707,29.6255,108900.0
2014-08-06 10:00:00,32.55,32.68,32.51,32.68,71100.0,29.6437,29.7621,29.6073,29.7621,71100.0
2014-08-06 10:30:00,32.68,32.77,32.64,32.77,41900.0,29.7621,29.8441,29.7257,29.8441,41900.0
2014-08-06 11:00:00,32.77,32.81,32.71,32.73,54800.0,29.8441,29.8805,29.7895,29.8077,54800.0
2014-08-06 11:30:00,32.74,32.91,32.74,32.86,53100.0,29.8168,29.9716,29.8168,29.9261,53100.0
2014-08-06 12:00:00,32.86,32.87,32.71,32.72,44100.0,29.9261,29.9352,29.7895,29.7986,44100.0
2014-08-06 12:30:00,32.72,32.77,32.58,32.58,79000.0,29.7986,29.8441,29.6711,29.6711,79000.0
2014-08-06 13:00:00,32.58,32.58,32.5,32.51,43900.0,29.6711,29.6711,29.5982,29.6073,43900.0
2014-08-06 13:30:00,32.51,32.58,32.45,32.46,44200.0,29.6073,29.6711,29.5527,29.5618,44200.0
2014-08-06 14:00:00,32.45,32.57,32.45,32.56,77400.0,29.5527,29.662,29.5527,29.6529,77400.0
2014-08-06 14:30:00,32.57,32.58,32.5,32.53,48700.0,29.662,29.6711,29.5982,29.6255,48700.0
2014-08-06 15:00:00,32.52,32.59,32.52,32.55,80400.0,29.6164,29.6802,29.6164,29.6437,80400.0
2014-08-06 15:30:00,32.55,32.64,32.53,32.6,290100.0,29.6437,29.7257,29.6255,29.6893,290100.0
2014-08-07 09:30:00,32.7,32.85,32.59,32.82,56400.0,29.7804,29.917,29.6802,29.8896,56400.0
2014-08-07 10:00:00,32.85,32.88,32.73,32.73,37700.0,29.917,29.9443,29.8077,29.8077,37700.0
2014-08-07 10:30:00,32.75,32.79,32.54,32.61,43800.0,29.8259,29.8623,29.6346,29.6984,43800.0
2014-08-07 11:00:00,32.61,32.61,32.5,32.57,31500.0,29.6984,29.6984,29.5982,29.662,31500.0
2014-08-07 11:30:00,32.56,32.6,32.49,32.54,44800.0,29.6529,29.6893,29.5891,29.6346,44800.0
2014-08-07 12:00:00,32.52,32.57,32.49,32.53,34200.0,29.6164,29.662,29.5891,29.6255,34200.0
2014-08-07 12:30:00,32.53,32.54,32.47,32.51,35100.0,29.6255,29.6346,29.5709,29.6073,35100.0
2014-08-07 13:00:00,32.52,32.57,32.51,32.53,37100.0,29.6164,29.662,29.6073,29.6255,37100.0
2014-08-07 13:30:00,32.54,32.6,32.52,32.59,29300.0,29.6346,29.6893,29.6164,29.6802,29300.0
2014-08-07 14:00:00,32.58,32.65,32.55,32.59,51800.0,29.6711,29.7348,29.6437,29.6802,51800.0
2014-08-07 14:30:00,32.57,32.6,32.51,32.51,78000.0,29.662,29.6893,29.6073,29.6073,78000.0
2014-08-07 15:00:00,32.5,32.51,32.34,32.39,127700.0,29.5982,29.6073,29.4525,29.498,127700.0
2014-08-07 15:30:00,32.39,32.51,32.38,32.46,206500.0,29.498,29.6073,29.4889,29.5618,206500.0
2014-08-08 09:30:00,32.61,33.07,32.52,33.01,122800.0,29.6984,30.1173,29.6164,30.0627,122800.0
2014-08-08 10:00:00,33.03,33.3,32.98,33.23,270800.0,30.0809,30.3268,30.0353,30.263,270800.0
2014-08-08 10:30:00,33.22,33.25,33.07,33.1,113100.0,30.2539,30.2812,30.1173,30.1446,113100.0
2014-08-08 11:00:00,33.1,33.23,33.09,33.17,126500.0,30.1446,30.263,30.1355,30.2084,126500.0
2014-08-08 11:30:00,33.17,33.22,33.09,33.13,31700.0,30.2084,30.2539,30.1355,30.172,31700.0
2014-08-08 12:00:00,33.12,33.14,33.02,33.05,47800.0,30.1628,30.1811,30.0718,30.0991,47800.0
2014-08-08 12:30:00,33.05,33.12,32.98,33.09,62000.0,30.0991,30.1628,30.0353,30.1355,62000.0
2014-08-08 13:00:00,33.09,33.25,33.06,33.25,53800.0,30.1355,30.2812,30.1082,30.2812,53800.0
2014-08-08 13:30:00,33.24,33.42,33.2,33.39,184300.0,30.2721,30.4361,30.2357,30.4087,184300.0
2014-08-08 14:00:00,33.39,33.42,33.37,33.4,142100.0,30.4087,30.4361,30.3905,30.4178,142100.0
2014-08-08 14:30:00,33.4,33.41,33.25,33.27,150400.0,30.4178,30.427,30.2812,30.2995,150400.0
2014-08-08 15:00:00,33.27,33.38,33.25,33.37,97200.0,30.2995,30.3996,30.2812,30.3905,97200.0
2014-08-08 15:30:00,33.37,33.39,33.31,33.36,341200.0,30.3905,30.4087,30.3359,30.3814,341200.0
2014-08-11 09:30:00,33.5,33.74,33.47,33.57,97600.0,30.5089,30.7275,30.4816,30.5727,97600.0
2014-08-11 10:00:00,33.58,33.66,33.53,33.63,46900.0,30.5818,30.6546,30.5362,30.6273,46900.0
2014-08-11 10:30:00,33.65,33.67,33.59,33.62,57400.0,30.6455,30.6637,30.5909,30.6182,57400.0
2014-08-11 11:00:00,33.61,33.73,33.6,33.7,66600.0,30.6091,30.7184,30.6,30.6911,66600.0
2014-08-11 11:30:00,33.71,33.72,33.64,33.66,49100.0,30.7002,30.7093,30.6364,30.6546,49100.0
2014-08-11 12:00:00,33.67,33.74,33.62,33.69,111800.0,30.6637,30.7275,30.6182,30.682,111800.0
2014-08-11 12:30:00,33.7,33.75,33.65,33.65,40300.0,30.6911,30.7366,30.6455,30.6455,40300.0
2014-08-11 13:00:00,33.65,33.67,33.58,33.58,47600.0,30.6455,30.6637,30.5818,30.5818,47600.0
2014-08-11 13:30:00,33.57,33.6,33.47,33.47,55100.0,30.5727,30.6,30.4816,30.4816,55100.0
2014-08-11 14:00:00,33.47,33.49,33.4,33.41,64000.0,30.4816,30.4998,30.4178,30.427,64000.0
2014-08-11 14:30:00,33.41,33.43,33.37,33.41,84100.0,30.427,30.4452,30.3905,30.427,84100.0
2014-08-11 15:00:00,33.41,33.49,33.41,33.46,98100.0,30.427,30.4998,30.427,30.4725,98100.0
2014-08-11 15:30:00,33.45,33.45,33.35,33.4,170700.0,30.4634,30.4634,30.3723,30.4178,170700.0
2014-08-12 09:30:00,33.25,33.45,33.15,33.36,79900.0,30.2812,30.4634,30.1902,30.3814,79900.0
2014-08-12 10:00:00,33.35,33.58,33.29,33.55,132100.0,30.3723,30.5818,30.3177,30.5545,132100.0
2014-08-12 10:30:00,33.56,33.56,33.38,33.4,37300.0,30.5636,30.5636,30.3996,30.4178,37300.0
2014-08-12 11:00:00,33.39,33.48,33.35,33.48,210800.0,30.4087,30.4907,30.3723,30.4907,210800.0
2014-08-12 11:30:00,33.47,33.5,33.43,33.5,61300.0,30.4816,30.5089,30.4452,30.5089,61300.0
2014-08-12 12:00:00,33.49,33.61,33.46,33.57,181800.0,30.4998,30.6091,30.4725,30.5727,181800.0
2014-08-12 12:30:00,33.56,33.58,33.43,33.43,38500.0,30.5636,30.5818,30.4452,30.4452,38500.0
2014-08-12 13:00:00,33.43,33.44,33.33,33.33,33300.0,30.4452,30.4543,30.3541,30.3541,33300.0
2014-08-12 13:30:00,33.34,33.34,33.2,33.25,32900.0,30.3632,30.3632,30.2357,30.2812,32900.0
2014-08-12 14:00:00,33.25,33.27,33.15,33.18,80700.0,30.2812,30.2995,30.1902,30.2175,80700.0
2014-08-12 14:30:00,33.17,33.2,33.13,33.15,67200.0,30.2084,30.2357,30.172,30.1902,67200.0
2014-08-12 15:00:00,33.15,33.16,33.1,33.1,120900.0,30.1902,30.1993,30.1446,30.1446,120900.0
2014-08-12 15:30:00,33.11,33.21,33.1,33.19,193800.0,30.1537,30.2448,30.1446,30.2266,193800.0
2014-08-13 09:30:00,33.25,33.45,33.16,33.27,46600.0,30.2812,30.4634,30.1993,30.2995,46600.0
2014-08-13 10:00:00,33.25,33.39,33.23,33.34,50100.0,30.2812,30.4087,30.263,30.3632,50100.0
2014-08-13 10:30:00,33.35,33.51,33.28,33.5,75000.0,30.3723,30.518,30.3086,30.5089,75000.0
2014-08-13 11:00:00,33.5,33.61,33.5,33.51,89000.0,30.5089,30.6091,30.5089,30.518,89000.0
2014-08-13 11:30:00,33.51,33.52,33.36,33.36,38400.0,30.518,30.5271,30.3814,30.3814,38400.0
2014-08-13 12:00:00,33.37,33.38,33.25,33.32,41000.0,30.3905,30.3996,30.2812,30.345,41000.0
2014-08-13 12:30:00,33.32,33.37,33.3,33.32,45200.0,30.345,30.3905,30.3268,30.345,45200.0
2014-08-13 13:00:00,33.31,33.34,33.29,33.29,38500.0,30.3359,30.3632,30.3177,30.3177,38500.0
2014-08-13 13:30:00,33.28,33.36,33.28,33.36,32400.0,30.3086,30.3814,30.3086,30.3814,32400.0
2014-08-13 14:00:00,33.36,33.41,33.33,33.4,54600.0,30.3814,30.427,30.3541,30.4178,54600.0
2014-08-13 14:30:00,33.4,33.45,33.4,33.43,37900.0,30.4178,30.4634,30.4178,30.4452,37900.0
2014-08-13 15:00:00,33.44,33.44,33.42,33.43,58300.0,30.4543,30.4543,30.4361,30.4452,58300.0
2014-08-13 15:30:00,33.44,33.44,33.36,33.37,199200.0,30.4543,30.4543,30.3814,30.3905,199200.0
2014-08-14 09:30:00,33.47,33.64,33.39,33.56,80100.0,30.4816,30.6364,30.4087,30.5636,80100.0
2014-08-14 10:00:00,33.57,33.76,33.56,33.75,132600.0,30.5727,30.7457,30.5636,30.7366,132600.0
2014-08-14 10:30:00,33.74,33.79,33.7,33.76,121000.0,30.7275,30.773,30.6911,30.7457,121000.0
2014-08-14 11:00:00,33.76,33.84,33.74,33.83,67200.0,30.7457,30.8186,30.7275,30.8095,67200.0
2014-08-14 11:30:00,33.84,33.87,33.79,33.87,61800.0,30.8186,30.8459,30.773,30.8459,61800.0
2014-08-14 12:00:00,33.88,33.95,33.88,33.93,29600.0,30.855,30.9187,30.855,30.9005,29600.0
2014-08-14 12:30:00,33.93,34.07,33.91,34.06,158700.0,30.9005,31.028,30.8823,31.0189,158700.0
2014-08-14 13:00:00,34.06,34.07,33.99,33.99,37100.0,31.0189,31.028,30.9552,30.9552,37100.0
2014-08-14 13:30:00,33.99,34.0,33.94,33.98,32500.0,30.9552,30.9643,30.9096,30.9461,32500.0
2014-08-14 14:00:00,33.97,33.98,33.93,33.98,44000.0,30.937,30.9461,30.9005,30.9461,44000.0
2014-08-14 14:30:00,33.98,34.05,33.97,34.05,66900.0,30.9461,31.0098,30.937,31.0098,66900.0
2014-08-14 15:00:00,34.05,34.05,34.01,34.02,94200.0,31.0098,31.0098,30.9734,30.9825,94200.0
2014-08-14 15:30:00,34.03,34.11,33.97,34.08,397500.0,30.9916,31.0645,30.937,31.0371,397500.0
2014-08-15 09:30:00,34.21,34.36,34.04,34.09,104800.0,31.1555,31.2921,31.0007,31.0462,104800.0
2014-08-15 10:00:00,34.1,34.2,34.08,34.16,88800.0,31.0553,31.1464,31.0371,31.11,88800.0
2014-08-15 10:30:00,34.16,34.19,33.7,33.84,136900.0,31.11,31.1373,30.6911,30.8186,136900.0
2014-08-15 11:00:00,33.82,34.0,33.77,33.86,132000.0,30.8003,30.9643,30.7548,30.8368,132000.0
2014-08-15 11:30:00,33.87,33.88,33.64,33.7,71900.0,30.8459,30.855,30.6364,30.6911,71900.0
2014-08-15 12:00:00,33.69,33.77,33.63,33.77,53500.0,30.682,30.7548,30.6273,30.7548,53500.0
2014-08-15 12:30:00,33.76,33.82,33.7,33.8,73600.0,30.7457,30.8003,30.6911,30.7821,73600.0
2014-08-15 13:00:00,33.81,33.86,33.77,33.81,32500.0,30.7912,30.8368,30.7548,30.7912,32500.0
2014-08-15 13:30:00,33.82,33.88,33.8,33.87,31500.0,30.8003,30.855,30.7821,30.8459,31500.0
2014-08-15 14:00:00,33.86,34.04,33.86,34.04,37600.0,30.8368,31.0007,30.8368,31.0007,37600.0
2014-08-15 14:30:00,34.04,34.08,33.99,34.03,57400.0,31.0007,31.0371,30.9552,30.9916,57400.0
2014-08-15 15:00:00,34.02,34.04,33.97,33.98,94800.0,30.9825,31.0007,30.937,30.9461,94800.0
2014-08-15 15:30:00,33.98,34.01,33.95,33.98,209000.0,30.9461,30.9734,30.9187,30.9461,209000.0
2014-08-18 09:30:00,34.26,34.72,34.21,34.69,216300.0,31.2011,31.62,31.1555,31.5927,216300.0
2014-08-18 10:00:00,34.7,34.73,34.65,34.68,257900.0,31.6018,31.6291,31.5562,31.5836,257900.0
2014-08-18 10:30:00,34.69,34.69,34.57,34.57,184300.0,31.5927,31.5927,31.4834,31.4834,184300.0
2014-08-18 11:00:00,34.57,34.59,34.4,34.48,76400.0,31.4834,31.5016,31.3286,31.4014,76400.0
2014-08-18 11:30:00,34.48,34.64,34.48,34.64,49700.0,31.4014,31.5471,31.4014,31.5471,49700.0
2014-08-18 12:00:00,34.63,34.67,34.62,34.63,79500.0,31.538,31.5745,31.5289,31.538,79500.0
2014-08-18 12:30:00,34.62,34.62,34.55,34.59,46100.0,31.5289,31.5289,31.4652,31.5016,46100.0
2014-08-18 13:00:00,34.58,34.62,34.53,34.57,58500.0,31.4925,31.5289,31.447,31.4834,58500.0
2014-08-18 13:30:00,34.56,34.57,34.53,34.53,36600.0,31.4743,31.4834,31.447,31.447,36600.0
2014-08-18 14:00:00,34.54,34.56,34.41,34.55,74100.0,31.4561,31.4743,31.3377,31.4652,74100.0
2014-08-18 14:30:00,34.55,34.58,34.5,34.58,79300.0,31.4652,31.4925,31.4196,31.4925,79300.0
2014-08-18 15:00:00,34.58,34.61,34.52,34.54,105700.0,31.4925,31.5198,31.4378,31.4561,105700.0
2014-08-18 15:30:00,34.54,34.62,34.51,34.58,391100.0,31.4561,31.5289,31.4287,31.4925,391100.0
2014-08-19 09:30:00,35.2,35.33,34.88,35.04,476600.0,32.0571,32.1755,31.7657,31.9114,476600.0
2014-08-19 10:00:00,35.03,35.19,34.95,35.05,197100.0,31.9023,32.048,31.8295,31.9205,197100.0
2014-08-19 10:30:00,35.05,35.13,35.0,35.05,83700.0,31.9205,31.9934,31.875,31.9205,83700.0
2014-08-19 11:00:00,35.05,35.26,35.01,35.25,103600.0,31.9205,32.1118,31.8841,32.1027,103600.0
2014-08-19 11:30:00,35.25,35.26,35.19,35.22,99300.0,32.1027,32.1118,32.048,32.0753,99300.0
2014-08-19 12:00:00,35.23,35.28,35.21,35.27,83600.0,32.0845,32.13,32.0662,32.1209,83600.0
2014-08-19 12:30:00,35.28,35.43,35.27,35.4,131400.0,32.13,32.2666,32.1209,32.2393,131400.0
2014-08-19 13:00:00,35.41,35.55,35.38,35.51,120600.0,32.2484,32.3759,32.2211,32.3395,120600.0
2014-08-19 13:30:00,35.52,35.61,35.41,35.42,90600.0,32.3486,32.4305,32.2484,32.2575,90600.0
2014-08-19 14:00:00,35.42,35.45,35.37,35.41,77200.0,32.2575,32.2848,32.212,32.2484,77200.0
2014-08-19 14:30:00,35.41,35.41,35.3,35.3,172600.0,32.2484,32.2484,32.1482,32.1482,172600.0
2014-08-19 15:00:00,35.31,35.36,35.28,35.32,118600.0,32.1573,32.2028,32.13,32.1664,118600.0
2014-08-19 15:30:00,35.32,35.36,35.29,35.33,458800.0,32.1664,32.2028,32.1391,32.1755,458800.0
2014-08-20 09:30:00,35.22,35.41,34.98,35.21,95700.0,32.0753,32.2484,31.8568,32.0662,95700.0
2014-08-20 10:00:00,35.2,35.34,35.17,35.26,68200.0,32.0571,32.1846,32.0298,32.1118,68200.0
2014-08-20 10:30:00,35.27,35.37,35.2,35.32,38200.0,32.1209,32.212,32.0571,32.1664,38200.0
2014-08-20 11:00:00,35.32,35.44,35.32,35.42,42600.0,32.1664,32.2757,32.1664,32.2575,42600.0
2014-08-20 11:30:00,35.43,35.49,35.38,35.38,72200.0,32.2666,32.3212,32.2211,32.2211,72200.0
2014-08-20 12:00:00,35.39,35.41,35.35,35.4,65400.0,32.2302,32.2484,32.1937,32.2393,65400.0
2014-08-20 12:30:00,35.4,35.44,35.35,35.36,51000.0,32.2393,32.2757,32.1937,32.2028,51000.0
2014-08-20 13:00:00,35.36,35.43,35.32,35.32,41900.0,32.2028,32.2666,32.1664,32.1664,41900.0
2014-08-20 13:30:00,35.32,35.39,35.31,35.34,52600.0,32.1664,32.2302,32.1573,32.1846,52600.0
2014-08-20 14:00:00,35.33,35.36,35.23,35.35,95400.0,32.1755,32.2028,32.0845,32.1937,95400.0
2014-08-20 14:30:00,35.35,35.51,35.35,35.48,75800.0,32.1937,32.3395,32.1937,32.3121,75800.0
2014-08-20 15:00:00,35.48,35.55,35.47,35.52,92200.0,32.3121,32.3759,32.303,32.3486,92200.0
2014-08-20 15:30:00,35.52,35.58,35.49,35.52,307200.0,32.3486,32.4032,32.3212,32.3486,307200.0
2014-08-21 09:30:00,35.6,35.61,35.25,35.51,92500.0,32.4214,32.4305,32.1027,32.3395,92500.0
2014-08-21 10:00:00,35.54,35.82,35.5,35.56,181300.0,32.3668,32.6218,32.3303,32.385,181300.0
2014-08-21 10:30:00,35.57,35.7,35.52,35.52,53500.0,32.3941,32.5125,32.3486,32.3486,53500.0
2014-08-21 11:00:00,35.53,35.6,35.47,35.51,34600.0,32.3577,32.4214,32.303,32.3395,34600.0
2014-08-21 11:30:00,35.52,35.68,35.52,35.64,66300.0,32.3486,32.4943,32.3486,32.4578,66300.0
2014-08-21 12:00:00,35.64,35.77,35.64,35.72,99900.0,32.4578,32.5762,32.4578,32.5307,99900.0
2014-08-21 12:30:00,35.72,35.75,35.69,35.72,20200.0,32.5307,32.558,32.5034,32.5307,20200.0
2014-08-21 13:00:00,35.72,35.77,35.7,35.76,34700.0,32.5307,32.5762,32.5125,32.5671,34700.0
2014-08-21 13:30:00,35.75,35.8,35.75,35.77,28400.0,32.558,32.6036,32.558,32.5762,28400.0
2014-08-21 14:00:00,35.77,35.78,35.71,35.78,36100.0,32.5762,32.5853,32.5216,32.5853,36100.0
2014-08-21 14:30:00,35.77,35.77,35.71,35.73,36400.0,32.5762,32.5762,32.5216,32.5398,36400.0
2014-08-21 15:00:00,35.73,35.74,35.67,35.67,52100.0,32.5398,32.5489,32.4852,32.4852,52100.0
2014-08-21 15:30:00,35.67,35.76,35.66,35.66,271600.0,32.4852,32.5671,32.4761,32.4761,271600.0
2014-08-22 09:30:00,35.64,35.64,35.37,35.44,105200.0,32.4578,32.4578,32.212,32.2757,105200.0
2014-08-22 10:00:00,35.43,35.65,35.41,35.56,94700.0,32.2666,32.467,32.2484,32.385,94700.0
2014-08-22 10:30:00,35.57,35.61,35.5,35.54,78900.0,32.3941,32.4305,32.3303,32.3668,78900.0
2014-08-22 11:00:00,35.54,35.61,35.5,35.59,74800.0,32.3668,32.4305,32.3303,32.4123,74800.0
2014-08-22 11:30:00,35.6,35.64,35.53,35.61,22800.0,32.4214,32.4578,32.3577,32.4305,22800.0
2014-08-22 12:00:00,35.61,35.63,35.57,35.61,24900.0,32.4305,32.4487,32.3941,32.4305,24900.0
2014-08-22 12:30:00,35.6,35.62,35.54,35.59,27700.0,32.4214,32.4396,32.3668,32.4123,27700.0
2014-08-22 13:00:00,35.59,35.63,35.55,35.63,30400.0,32.4123,32.4487,32.3759,32.4487,30400.0
2014-08-22 13:30:00,35.64,35.64,35.58,35.62,16600.0,32.4578,32.4578,32.4032,32.4396,16600.0
2014-08-22 14:00:00,35.63,35.66,35.59,35.63,38500.0,32.4487,32.4761,32.4123,32.4487,38500.0
2014-08-22 14:30:00,35.62,35.68,35.62,35.66,37300.0,32.4396,32.4943,32.4396,32.4761,37300.0
2014-08-22 15:00:00,35.67,35.74,35.63,35.65,66200.0,32.4852,32.5489,32.4487,32.467,66200.0
2014-08-22 15:30:00,35.65,35.66,35.52,35.58,220000.0,32.467,32.4761,32.3486,32.4032,220000.0
2014-08-25 09:30:00,35.68,35.85,35.51,35.85,92300.0,32.4943,32.6491,32.3395,32.6491,92300.0
2014-08-25 10:00:00,35.85,35.87,35.39,35.41,262700.0,32.6491,32.6673,32.2302,32.2484,262700.0
2014-08-25 10:30:00,35.41,35.46,35.24,35.26,118900.0,32.2484,32.2939,32.0936,32.1118,118900.0
2014-08-25 11:00:00,35.26,35.35,35.25,35.33,63500.0,32.1118,32.1937,32.1027,32.1755,63500.0
2014-08-25 11:30:00,35.32,35.33,35.28,35.28,56600.0,32.1664,32.1755,32.13,32.13,56600.0
2014-08-25 12:00:00,35.28,35.3,35.19,35.21,82900.0,32.13,32.1482,32.048,32.0662,82900.0
2014-08-25 12:30:00,35.21,35.24,35.14,35.21,53700.0,32.0662,32.0936,32.0025,32.0662,53700.0
2014-08-25 13:00:00,35.21,35.32,35.16,35.3,64600.0,32.0662,32.1664,32.0207,32.1482,64600.0
2014-08-25 13:30:00,35.31,35.38,35.31,35.36,58500.0,32.1573,32.2211,32.1573,32.2028,58500.0
2014-08-25 14:00:00,35.37,35.41,35.37,35.41,43200.0,32.212,32.2484,32.212,32.2484,43200.0
2014-08-25 14:30:00,35.4,35.48,35.39,35.46,41200.0,32.2393,32.3121,32.2302,32.2939,41200.0
2014-08-25 15:00:00,35.46,35.51,35.46,35.48,86300.0,32.2939,32.3395,32.2939,32.3121,86300.0
2014-08-25 15:30:00,35.47,35.47,35.27,35.32,422300.0,32.303,32.303,32.1209,32.1664,422300.0
2014-08-26 09:30:00,35.41,35.6,35.13,35.24,109600.0,32.2484,32.4214,31.9934,32.0936,109600.0
2014-08-26 10:00:00,35.25,35.4,35.1,35.38,59600.0,32.1027,32.2393,31.9661,32.2211,59600.0
2014-08-26 10:30:00,35.38,35.51,35.36,35.44,60900.0,32.2211,32.3395,32.2028,32.2757,60900.0
2014-08-26 11:00:00,35.46,35.49,35.39,35.43,38900.0,32.2939,32.3212,32.2302,32.2666,38900.0
2014-08-26 11:30:00,35.42,35.5,35.34,35.44,40700.0,32.2575,32.3303,32.1846,32.2757,40700.0
2014-08-26 12:00:00,35.46,35.53,35.45,35.49,39800.0,32.2939,32.3577,32.2848,32.3212,39800.0
2014-08-26 12:30:00,35.49,35.52,35.45,35.46,21900.0,32.3212,32.3486,32.2848,32.2939,21900.0
2014-08-26 13:00:00,35.47,35.49,35.44,35.47,11600.0,32.303,32.3212,32.2757,32.303,11600.0
2014-08-26 13:30:00,35.48,35.48,35.4,35.44,21800.0,32.3121,32.3121,32.2393,32.2757,21800.0
2014-08-26 14:00:00,35.44,35.49,35.41,35.47,18700.0,32.2757,32.3212,32.2484,32.303,18700.0
2014-08-26 14:30:00,35.47,35.56,35.46,35.56,48800.0,32.303,32.385,32.2939,32.385,48800.0
2014-08-26 15:00:00,35.56,35.57,35.5,35.52,50800.0,32.385,32.3941,32.3303,32.3486,50800.0
2014-08-26 15:30:00,35.52,35.56,35.48,35.55,149900.0,32.3486,32.385,32.3121,32.3759,149900.0
2014-08-27 09:30:00,35.57,35.67,35.45,35.47,64900.0,32.3941,32.4852,32.2848,32.303,64900.0
2014-08-27 10:00:00,35.46,35.48,35.4,35.45,43900.0,32.2939,32.3121,32.2393,32.2848,43900.0
2014-08-27 10:30:00,35.44,35.5,35.41,35.45,73300.0,32.2757,32.3303,32.2484,32.2848,73300.0
2014-08-27 11:00:00,35.45,35.47,35.39,35.39,39900.0,32.2848,32.303,32.2302,32.2302,39900.0
2014-08-27 11:30:00,35.39,35.41,35.32,35.38,49500.0,32.2302,32.2484,32.1664,32.2211,49500.0
2014-08-27 12:00:00,35.38,35.43,35.38,35.43,30000.0,32.2211,32.2666,32.2211,32.2666,30000.0
2014-08-27 12:30:00,35.43,35.44,35.41,35.41,21500.0,32.2666,32.2757,32.2484,32.2484,21500.0
2014-08-27 13:00:00,35.41,35.44,35.41,35.43,26400.0,32.2484,32.2757,32.2484,32.2666,26400.0
2014-08-27 13:30:00,35.42,35.45,35.42,35.45,16100.0,32.2575,32.2848,32.2575,32.2848,16100.0
2014-08-27 14:00:00,35.45,35.49,35.44,35.48,33200.0,32.2848,32.3212,32.2757,32.3121,33200.0
2014-08-27 14:30:00,35.47,35.53,35.43,35.43,102900.0,32.303,32.3577,32.2666,32.2666,102900.0
2014-08-27 15:00:00,35.43,35.45,35.38,35.45,49400.0,32.2666,32.2848,32.2211,32.2848,49400.0
2014-08-27 15:30:00,35.44,35.48,35.44,35.45,118800.0,32.2757,32.3121,32.2757,32.2848,118800.0
2014-08-28 09:30:00,35.37,35.37,35.02,35.25,126300.0,32.212,32.212,31.8932,32.1027,126300.0
2014-08-28 10:00:00,35.26,35.49,35.06,35.12,221200.0,32.1118,32.3212,31.9296,31.9843,221200.0
2014-08-28 10:30:00,35.11,35.3,34.99,35.3,103300.0,31.9752,32.1482,31.8659,32.1482,103300.0
2014-08-28 11:00:00,35.29,35.46,35.29,35.41,129200.0,32.1391,32.2939,32.1391,32.2484,129200.0
2014-08-28 11:30:00,35.41,35.48,35.4,35.45,95600.0,32.2484,32.3121,32.2393,32.2848,95600.0
2014-08-28 12:00:00,35.46,35.52,35.44,35.48,47200.0,32.2939,32.3486,32.2757,32.3121,47200.0
2014-08-28 12:30:00,35.49,35.49,35.41,35.45,34400.0,32.3212,32.3212,32.2484,32.2848,34400.0
2014-08-28 13:00:00,35.45,35.45,35.33,35.33,63700.0,32.2848,32.2848,32.1755,32.1755,63700.0
2014-08-28 13:30:00,35.35,35.35,35.27,35.34,49300.0,32.1937,32.1937,32.1209,32.1846,49300.0
2014-08-28 14:00:00,35.34,35.43,35.34,35.43,27600.0,32.1846,32.2666,32.1846,32.2666,27600.0
2014-08-28 14:30:00,35.45,35.46,35.35,35.37,28900.0,32.2848,32.2939,32.1937,32.212,28900.0
2014-08-28 15:00:00,35.38,35.44,35.37,35.43,49500.0,32.2211,32.2757,32.212,32.2666,49500.0
2014-08-28 15:30:00,35.43,35.48,35.41,35.45,285100.0,32.2666,32.3121,32.2484,32.2848,285100.0
2014-08-29 09:30:00,35.6,35.6,35.37,35.47,69500.0,32.4214,32.4214,32.212,32.303,69500.0
2014-08-29 10:00:00,35.48,35.56,35.42,35.54,42900.0,32.3121,32.385,32.2575,32.3668,42900.0
2014-08-29 10:30:00,35.53,35.72,35.53,35.71,52100.0,32.3577,32.5307,32.3577,32.5216,52100.0
2014-08-29 11:00:00,35.72,35.77,35.71,35.73,61900.0,32.5307,32.5762,32.5216,32.5398,61900.0
2014-08-29 11:30:00,35.74,35.79,35.74,35.75,44300.0,32.5489,32.5945,32.5489,32.558,44300.0
2014-08-29 12:00:00,35.75,35.76,35.61,35.62,43500.0,32.558,32.5671,32.4305,32.4396,43500.0
2014-08-29 12:30:00,35.62,35.64,35.58,35.59,56100.0,32.4396,32.4578,32.4032,32.4123,56100.0
2014-08-29 13:00:00,35.59,35.61,35.56,35.58,25200.0,32.4123,32.4305,32.385,32.4032,25200.0
2014-08-29 13:30:00,35.58,35.58,35.52,35.56,25200.0,32.4032,32.4032,32.3486,32.385,25200.0
2014-08-29 14:00:00,35.56,35.59,35.53,35.56,26500.0,32.385,32.4123,32.3577,32.385,26500.0
2014-08-29 14:30:00,35.56,35.56,35.51,35.51,28000.0,32.385,32.385,32.3395,32.3395,28000.0
2014-08-29 15:00:00,35.51,35.59,35.51,35.56,50600.0,32.3395,32.4123,32.3395,32.385,50600.0
2014-08-29 15:30:00,35.57,35.62,35.53,35.59,159900.0,32.3941,32.4396,32.3577,32.4123,159900.0
2014-09-02 09:30:00,35.85,35.94,35.48,35.66,205300.0,32.6491,32.7311,32.3121,32.4761,205300.0
2014-09-02 10:00:00,35.66,35.76,35.61,35.76,119300.0,32.4761,32.5671,32.4305,32.5671,119300.0
2014-09-02 10:30:00,35.77,35.79,35.6,35.64,138900.0,32.5762,32.5945,32.4214,32.4578,138900.0
2014-09-02 11:00:00,35.65,35.65,35.43,35.49,172400.0,32.467,32.467,32.2666,32.3212,172400.0
2014-09-02 11:30:00,35.5,35.53,35.48,35.52,67900.0,32.3303,32.3577,32.3121,32.3486,67900.0
2014-09-02 12:00:00,35.51,35.65,35.5,35.62,95900.0,32.3395,32.467,32.3303,32.4396,95900.0
2014-09-02 12:30:00,35.62,35.62,35.5,35.54,92100.0,32.4396,32.4396,32.3303,32.3668,92100.0
2014-09-02 13:00:00,35.54,35.57,35.5,35.52,92300.0,32.3668,32.3941,32.3303,32.3486,92300.0
2014-09-02 13:30:00,35.52,35.54,35.5,35.53,93200.0,32.3486,32.3668,32.3303,32.3577,93200.0
2014-09-02 14:00:00,35.52,35.72,35.52,35.71,121000.0,32.3486,32.5307,32.3486,32.5216,121000.0
2014-09-02 14:30:00,35.72,35.73,35.66,35.66,129700.0,32.5307,32.5398,32.4761,32.4761,129700.0
2014-09-02 15:00:00,35.66,35.69,35.57,35.57,161700.0,32.4761,32.5034,32.3941,32.3941,161700.0
2014-09-02 15:30:00,35.57,35.65,35.54,35.63,503700.0,32.3941,32.467,32.3668,32.4487,503700.0
2014-09-03 09:30:00,35.77,35.8,34.59,34.82,973900.0,32.5762,32.6036,31.5016,31.7111,973900.0
2014-09-03 10:00:00,34.82,34.84,34.52,34.59,414600.0,31.7111,31.7293,31.4378,31.5016,414600.0
2014-09-03 10:30:00,34.6,34.77,34.41,34.51,444600.0,31.5107,31.6655,31.3377,31.4287,444600.0
2014-09-03 11:00:00,34.51,34.59,34.36,34.45,221200.0,31.4287,31.5016,31.2921,31.3741,221200.0
2014-09-03 11:30:00,34.45,34.46,34.3,34.32,237700.0,31.3741,31.3832,31.2375,31.2557,237700.0
2014-09-03 12:00:00,34.33,34.39,34.15,34.2,266600.0,31.2648,31.3195,31.1009,31.1464,266600.0
2014-09-03 12:30:00,34.19,34.32,34.02,34.06,327100.0,31.1373,31.2557,30.9825,31.0189,327100.0
2014-09-03 13:00:00,34.06,34.16,34.04,34.06,261500.0,31.0189,31.11,31.0007,31.0189,261500.0
2014-09-03 13:30:00,34.06,34.22,34.02,34.12,407100.0,31.0189,31.1646,30.9825,31.0736,407100.0
2014-09-03 14:00:00,34.12,34.33,34.1,34.27,532100.0,31.0736,31.2648,31.0553,31.2102,532100.0
2014-09-03 14:30:00,34.28,34.37,34.04,34.08,524800.0,31.2193,31.3012,31.0007,31.0371,524800.0
2014-09-03 15:00:00,34.07,34.08,33.8,34.0,439700.0,31.028,31.0371,30.7821,30.9643,439700.0
2014-09-03 15:30:00,34.0,34.09,33.82,33.96,1060600.0,30.9643,31.0462,30.8003,30.9278,1060600.0
2014-09-04 09:30:00,34.03,34.13,33.65,33.67,497800.0,30.9916,31.0827,30.6455,30.6637,497800.0
2014-09-04 10:00:00,33.67,33.85,33.67,33.68,313500.0,30.6637,30.8277,30.6637,30.6728,313500.0
2014-09-04 10:30:00,33.68,33.71,33.57,33.7,261700.0,30.6728,30.7002,30.5727,30.6911,261700.0
2014-09-04 11:00:00,33.71,33.86,33.66,33.72,286100.0,30.7002,30.8368,30.6546,30.7093,286100.0
2014-09-04 11:30:00,33.71,33.8,33.67,33.71,331000.0,30.7002,30.7821,30.6637,30.7002,331000.0
2014-09-04 12:00:00,33.72,33.72,33.61,33.62,143000.0,30.7093,30.7093,30.6091,30.6182,143000.0
2014-09-04 12:30:00,33.63,33.71,33.63,33.7,89600.0,30.6273,30.7002,30.6273,30.6911,89600.0
2014-09-04 13:00:00,33.71,33.75,33.7,33.71,96900.0,30.7002,30.7366,30.6911,30.7002,96900.0
2014-09-04 13:30:00,33.71,33.73,33.67,33.7,105900.0,30.7002,30.7184,30.6637,30.6911,105900.0
2014-09-04 14:00:00,33.69,33.71,33.63,33.65,117300.0,30.682,30.7002,30.6273,30.6455,117300.0
2014-09-04 14:30:00,33.65,33.7,33.61,33.66,103500.0,30.6455,30.6911,30.6091,30.6546,103500.0
2014-09-04 15:00:00,33.65,33.71,33.61,33.61,201800.0,30.6455,30.7002,30.6091,30.6091,201800.0
2014-09-04 15:30:00,33.62,33.74,33.61,33.71,475600.0,30.6182,30.7275,30.6091,30.7002,475600.0
2014-09-05 09:30:00,33.6,33.93,33.53,33.87,265600.0,30.6,30.9005,30.5362,30.8459,265600.0
2014-09-05 10:00:00,33.87,33.94,33.75,33.75,117000.0,30.8459,30.9096,30.7366,30.7366,117000.0
2014-09-05 10:30:00,33.76,33.81,33.68,33.77,74800.0,30.7457,30.7912,30.6728,30.7548,74800.0
2014-09-05 11:00:00,33.76,33.82,33.69,33.75,106800.0,30.7457,30.8003,30.682,30.7366,106800.0
2014-09-05 11:30:00,33.75,33.81,33.71,33.79,58000.0,30.7366,30.7912,30.7002,30.773,58000.0
2014-09-05 12:00:00,33.79,33.79,33.72,33.77,55300.0,30.773,30.773,30.7093,30.7548,55300.0
2014-09-05 12:30:00,33.78,33.84,33.78,33.83,55200.0,30.7639,30.8186,30.7639,30.8095,55200.0
2014-09-05 13:00:00,33.82,33.83,33.74,33.74,55000.0,30.8003,30.8095,30.7275,30.7275,55000.0
2014-09-05 13:30:00,33.74,33.78,33.7,33.73,80400.0,30.7275,30.7639,30.6911,30.7184,80400.0
2014-09-05 14:00:00,33.72,33.75,33.69,33.69,63100.0,30.7093,30.7366,30.682,30.682,63100.0
2014-09-05 14:30:00,33.69,33.7,33.62,33.65,55500.0,30.682,30.6911,30.6182,30.6455,55500.0
2014-09-05 15:00:00,33.65,33.69,33.63,33.69,81100.0,30.6455,30.682,30.6273,30.682,81100.0
2014-09-05 15:30:00,33.69,33.79,33.67,33.77,259500.0,30.682,30.773,30.6637,30.7548,259500.0
2014-09-08 09:30:00,33.75,34.08,33.73,34.04,129700.0,30.7366,31.0371,30.7184,31.0007,129700.0
2014-09-08 10:00:00,34.04,34.07,33.87,33.93,90500.0,31.0007,31.028,30.8459,30.9005,90500.0
2014-09-08 10:30:00,33.93,34.06,33.87,34.03,77600.0,30.9005,31.0189,30.8459,30.9916,77600.0
2014-09-08 11:00:00,34.02,34.04,33.94,34.0,56700.0,30.9825,31.0007,30.9096,30.9643,56700.0
2014-09-08 11:30:00,33.99,34.0,33.87,33.88,61600.0,30.9552,30.9643,30.8459,30.855,61600.0
2014-09-08 12:00:00,33.88,33.92,33.83,33.85,103800.0,30.855,30.8914,30.8095,30.8277,103800.0
2014-09-08 12:30:00,33.85,33.92,33.85,33.88,78900.0,30.8277,30.8914,30.8277,30.855,78900.0
2014-09-08 13:00:00,33.89,33.89,33.7,33.7,93500.0,30.8641,30.8641,30.6911,30.6911,93500.0
2014-09-08 13:30:00,33.7,33.72,33.61,33.64,94200.0,30.6911,30.7093,30.6091,30.6364,94200.0
2014-09-08 14:00:00,33.63,33.69,33.61,33.65,52100.0,30.6273,30.682,30.6091,30.6455,52100.0
2014-09-08 14:30:00,33.64,33.67,33.6,33.61,65100.0,30.6364,30.6637,30.6,30.6091,65100.0
2014-09-08 15:00:00,33.61,33.69,33.56,33.69,189500.0,30.6091,30.682,30.5636,30.682,189500.0
2014-09-08 15:30:00,33.69,33.75,33.65,33.7,272200.0,30.682,30.7366,30.6455,30.6911,272200.0
2014-09-09 09:30:00,33.85,33.94,33.73,33.75,209500.0,30.8277,30.9096,30.7184,30.7366,209500.0
2014-09-09 10:00:00,33.76,33.83,33.63,33.68,66200.0,30.7457,30.8095,30.6273,30.6728,66200.0
2014-09-09 10:30:00,33.68,33.69,33.5,33.54,74300.0,30.6728,30.682,30.5089,30.5453,74300.0
2014-09-09 11:00:00,33.55,33.7,33.55,33.6,70600.0,30.5545,30.6911,30.5545,30.6,70600.0
2014-09-09 11:30:00,33.6,33.61,33.55,33.58,39500.0,30.6,30.6091,30.5545,30.5818,39500.0
2014-09-09 12:00:00,33.58,33.6,33.5,33.59,55600.0,30.5818,30.6,30.5089,30.5909,55600.0
2014-09-09 12:30:00,33.59,33.61,33.54,33.57,32300.0,30.5909,30.6091,30.5453,30.5727,32300.0
2014-09-09 13:00:00,33.57,33.62,33.56,33.6,43800.0,30.5727,30.6182,30.5636,30.6,43800.0
2014-09-09 13:30:00,33.61,33.73,33.61,33.71,51900.0,30.6091,30.7184,30.6091,30.7002,51900.0
2014-09-09 14:00:00,33.7,33.7,33.59,33.63,44200.0,30.6911,30.6911,30.5909,30.6273,44200.0
2014-09-09 14:30:00,33.64,33.68,33.61,33.65,49000.0,30.6364,30.6728,30.6091,30.6455,49000.0
2014-09-09 15:00:00,33.65,33.67,33.55,33.58,69800.0,30.6455,30.6637,30.5545,30.5818,69800.0
2014-09-09 15:30:00,33.57,33.63,33.57,33.6,204300.0,30.5727,30.6273,30.5727,30.6,204300.0
2014-09-10 09:30:00,33.57,33.8,33.51,33.64,141900.0,30.5727,30.7821,30.518,30.6364,141900.0
2014-09-10 10:00:00,33.65,33.65,33.45,33.51,121200.0,30.6455,30.6455,30.4634,30.518,121200.0
2014-09-10 10:30:00,33.52,33.52,33.37,33.45,64100.0,30.5271,30.5271,30.3905,30.4634,64100.0
2014-09-10 11:00:00,33.45,33.54,33.41,33.51,48200.0,30.4634,30.5453,30.427,30.518,48200.0
2014-09-10 11:30:00,33.51,33.74,33.51,33.73,129400.0,30.518,30.7275,30.518,30.7184,129400.0
2014-09-10 12:00:00,33.72,33.9,33.7,33.82,125200.0,30.7093,30.8732,30.6911,30.8003,125200.0
2014-09-10 12:30:00,33.82,33.84,33.79,33.83,32700.0,30.8003,30.8186,30.773,30.8095,32700.0
2014-09-10 13:00:00,33.82,33.94,33.82,33.82,83100.0,30.8003,30.9096,30.8003,30.8003,83100.0
2014-09-10 13:30:00,33.82,33.87,33.77,33.86,67500.0,30.8003,30.8459,30.7548,30.8368,67500.0
2014-09-10 14:00:00,33.85,33.91,33.81,33.82,95900.0,30.8277,30.8823,30.7912,30.8003,95900.0
2014-09-10 14:30:00,33.82,33.82,33.74,33.75,47100.0,30.8003,30.8003,30.7275,30.7366,47100.0
2014-09-10 15:00:00,33.75,33.81,33.72,33.8,91500.0,30.7366,30.7912,30.7093,30.7821,91500.0
2014-09-10 15:30:00,33.8,33.88,33.79,33.83,262300.0,30.7821,30.855,30.773,30.8095,262300.0
2014-09-11 09:30:00,33.61,33.89,33.58,33.74,102600.0,30.6091,30.8641,30.5818,30.7275,102600.0
2014-09-11 10:00:00,33.74,33.8,33.65,33.68,136000.0,30.7275,30.7821,30.6455,30.6728,136000.0
2014-09-11 10:30:00,33.68,33.79,33.55,33.78,73100.0,30.6728,30.773,30.5545,30.7639,73100.0
2014-09-11 11:00:00,33.79,33.92,33.76,33.83,118900.0,30.773,30.8914,30.7457,30.8095,118900.0
2014-09-11 11:30:00,33.84,33.89,33.8,33.83,43700.0,30.8186,30.8641,30.7821,30.8095,43700.0
2014-09-11 12:00:00,33.82,33.89,33.76,33.88,63000.0,30.8003,30.8641,30.7457,30.855,63000.0
2014-09-11 12:30:00,33.88,33.88,33.75,33.78,42700.0,30.855,30.855,30.7366,30.7639,42700.0
2014-09-11 13:00:00,33.79,33.8,33.69,33.73,56100.0,30.773,30.7821,30.682,30.7184,56100.0
2014-09-11 13:30:00,33.73,33.76,33.67,33.69,57100.0,30.7184,30.7457,30.6637,30.682,57100.0
2014-09-11 14:00:00,33.69,33.79,33.66,33.78,126200.0,30.682,30.773,30.6546,30.7639,126200.0
2014-09-11 14:30:00,33.79,33.83,33.69,33.72,103500.0,30.773,30.8095,30.682,30.7093,103500.0
2014-09-11 15:00:00,33.73,33.73,33.66,33.68,137200.0,30.7184,30.7184,30.6546,30.6728,137200.0
2014-09-11 15:30:00,33.68,33.69,33.63,33.67,277400.0,30.6728,30.682,30.6273,30.6637,277400.0
2014-09-12 09:30:00,33.57,33.65,32.98,33.34,205700.0,30.5727,30.6455,30.0353,30.3632,205700.0
2014-09-12 10:00:00,33.33,33.44,33.24,33.29,184200.0,30.3541,30.4543,30.2721,30.3177,184200.0
2014-09-12 10:30:00,33.28,33.35,33.19,33.2,121800.0,30.3086,30.3723,30.2266,30.2357,121800.0
2014-09-12 11:00:00,33.2,33.21,33.08,33.1,141300.0,30.2357,30.2448,30.1264,30.1446,141300.0
2014-09-12 11:30:00,33.09,33.12,33.0,33.01,176900.0,30.1355,30.1628,30.0536,30.0627,176900.0
2014-09-12 12:00:00,33.01,33.07,33.0,33.04,109600.0,30.0627,30.1173,30.0536,30.09,109600.0
2014-09-12 12:30:00,33.03,33.04,32.87,32.92,161800.0,30.0809,30.09,29.9352,29.9807,161800.0
2014-09-12 13:00:00,32.92,32.94,32.81,32.89,94000.0,29.9807,29.9989,29.8805,29.9534,94000.0
2014-09-12 13:30:00,32.89,33.08,32.79,33.05,207200.0,29.9534,30.1264,29.8623,30.0991,207200.0
2014-09-12 14:00:00,33.06,33.1,33.02,33.02,141300.0,30.1082,30.1446,30.0718,30.0718,141300.0
2014-09-12 14:30:00,33.02,33.09,33.01,33.08,146800.0,30.0718,30.1355,30.0627,30.1264,146800.0
2014-09-12 15:00:00,33.07,33.23,33.07,33.18,127600.0,30.1173,30.263,30.1173,30.2175,127600.0
2014-09-12 15:30:00,33.19,33.2,33.06,33.08,586400.0,30.2266,30.2357,30.1082,30.1264,586400.0
2014-09-15 09:30:00,33.16,33.39,33.03,33.08,381400.0,30.1993,30.4087,30.0809,30.1264,381400.0
2014-09-15 10:00:00,33.07,33.31,33.02,33.29,157400.0,30.1173,30.3359,30.0718,30.3177,157400.0
2014-09-15 10:30:00,33.3,33.34,33.16,33.18,156200.0,30.3268,30.3632,30.1993,30.2175,156200.0
2014-09-15 11:00:00,33.17,33.18,33.0,33.04,94600.0,30.2084,30.2175,30.0536,30.09,94600.0
2014-09-15 11:30:00,33.03,33.13,33.03,33.09,46900.0,30.0809,30.172,30.0809,30.1355,46900.0
2014-09-15 12:00:00,33.09,33.15,33.05,33.11,42400.0,30.1355,30.1902,30.0991,30.1537,42400.0
2014-09-15 12:30:00,33.11,33.14,33.08,33.11,38100.0,30.1537,30.1811,30.1264,30.1537,38100.0
2014-09-15 13:00:00,33.13,33.22,33.11,33.14,55400.0,30.172,30.2539,30.1537,30.1811,55400.0
2014-09-15 13:30:00,33.15,33.18,33.07,33.09,117300.0,30.1902,30.2175,30.1173,30.1355,117300.0
2014-09-15 14:00:00,33.11,33.27,33.09,33.27,75500.0,30.1537,30.2995,30.1355,30.2995,75500.0
2014-09-15 14:30:00,33.27,33.32,33.2,33.22,57900.0,30.2995,30.345,30.2357,30.2539,57900.0
2014-09-15 15:00:00,33.23,33.25,33.16,33.2,49700.0,30.263,30.2812,30.1993,30.2357,49700.0
2014-09-15 15:30:00,33.2,33.21,33.09,33.12,250000.0,30.2357,30.2448,30.1355,30.1628,250000.0
2014-09-16 09:30:00,33.0,33.15,32.95,33.0,80200.0,30.0536,30.1902,30.008,30.0536,80200.0
2014-09-16 10:00:00,33.01,33.09,32.94,32.95,191200.0,30.0627,30.1355,29.9989,30.008,191200.0
2014-09-16 10:30:00,32.96,33.12,32.96,33.01,119100.0,30.0171,30.1628,30.0171,30.0627,119100.0
2014-09-16 11:00:00,33.02,33.02,32.88,33.02,112300.0,30.0718,30.0718,29.9443,30.0718,112300.0
2014-09-16 11:30:00,33.02,33.21,33.01,33.18,89800.0,30.0718,30.2448,30.0627,30.2175,89800.0
2014-09-16 12:00:00,33.18,33.25,33.17,33.21,93700.0,30.2175,30.2812,30.2084,30.2448,93700.0
2014-09-16 12:30:00,33.21,33.27,33.2,33.24,49100.0,30.2448,30.2995,30.2357,30.2721,49100.0
2014-09-16 13:00:00,33.25,33.33,33.22,33.32,68800.0,30.2812,30.3541,30.2539,30.345,68800.0
2014-09-16 13:30:00,33.32,33.38,33.31,33.31,61500.0,30.345,30.3996,30.3359,30.3359,61500.0
2014-09-16 14:00:00,33.3,33.35,33.27,33.32,66400.0,30.3268,30.3723,30.2995,30.345,66400.0
2014-09-16 14:30:00,33.32,33.37,33.23,33.23,109300.0,30.345,30.3905,30.263,30.263,109300.0
2014-09-16 15:00:00,33.23,33.27,33.18,33.18,125900.0,30.263,30.2995,30.2175,30.2175,125900.0
2014-09-16 15:30:00,33.18,33.22,33.06,33.13,330100.0,30.2175,30.2539,30.1082,30.172,330100.0
2014-09-17 09:30:00,33.46,33.9,33.43,33.89,380800.0,30.4725,30.8732,30.4452,30.8641,380800.0
2014-09-17 10:00:00,33.89,34.24,33.89,34.15,676400.0,30.8641,31.1828,30.8641,31.1009,676400.0
2014-09-17 10:30:00,34.15,34.21,34.0,34.04,342200.0,31.1009,31.1555,30.9643,31.0007,342200.0
2014-09-17 11:00:00,34.04,34.21,34.03,34.14,170700.0,31.0007,31.1555,30.9916,31.0918,170700.0
2014-09-17 11:30:00,34.14,34.15,33.87,33.9,102900.0,31.0918,31.1009,30.8459,30.8732,102900.0
2014-09-17 12:00:00,33.9,33.96,33.79,33.88,116800.0,30.8732,30.9278,30.773,30.855,116800.0
2014-09-17 12:30:00,33.89,33.99,33.81,33.81,86700.0,30.8641,30.9552,30.7912,30.7912,86700.0
2014-09-17 13:00:00,33.81,33.81,33.66,33.67,67900.0,30.7912,30.7912,30.6546,30.6637,67900.0
2014-09-17 13:30:00,33.66,33.83,33.65,33.78,74200.0,30.6546,30.8095,30.6455,30.7639,74200.0
2014-09-17 14:00:00,33.79,34.05,33.56,33.9,241900.0,30.773,31.0098,30.5636,30.8732,241900.0
2014-09-17 14:30:00,33.91,33.95,33.77,33.85,161000.0,30.8823,30.9187,30.7548,30.8277,161000.0
2014-09-17 15:00:00,33.85,33.96,33.74,33.8,187600.0,30.8277,30.9278,30.7275,30.7821,187600.0
2014-09-17 15:30:00,33.81,33.81,33.7,33.76,331800.0,30.7912,30.7912,30.6911,30.7457,331800.0
2014-09-18 09:30:00,33.85,34.03,33.58,33.9,267200.0,30.8277,30.9916,30.5818,30.8732,267200.0
2014-09-18 10:00:00,33.89,33.95,33.72,33.75,159400.0,30.8641,30.9187,30.7093,30.7366,159400.0
2014-09-18 10:30:00,33.76,33.98,33.7,33.96,160500.0,30.7457,30.9461,30.6911,30.9278,160500.0
2014-09-18 11:00:00,33.96,33.98,33.78,33.78,149200.0,30.9278,30.9461,30.7639,30.7639,149200.0
2014-09-18 11:30:00,33.78,33.8,33.68,33.7,188300.0,30.7639,30.7821,30.6728,30.6911,188300.0
2014-09-18 12:00:00,33.7,33.82,33.7,33.8,136800.0,30.6911,30.8003,30.6911,30.7821,136800.0
2014-09-18 12:30:00,33.79,33.84,33.73,33.74,70400.0,30.773,30.8186,30.7184,30.7275,70400.0
2014-09-18 13:00:00,33.74,33.75,33.69,33.71,122700.0,30.7275,30.7366,30.682,30.7002,122700.0
2014-09-18 13:30:00,33.71,33.76,33.71,33.76,91700.0,30.7002,30.7457,30.7002,30.7457,91700.0
2014-09-18 14:00:00,33.76,33.8,33.75,33.79,72600.0,30.7457,30.7821,30.7366,30.773,72600.0
2014-09-18 14:30:00,33.78,33.79,33.76,33.76,63500.0,30.7639,30.773,30.7457,30.7457,63500.0
2014-09-18 15:00:00,33.77,33.79,33.73,33.79,104100.0,30.7548,30.773,30.7184,30.773,104100.0
2014-09-18 15:30:00,33.79,33.81,33.74,33.8,377800.0,30.773,30.7912,30.7275,30.7821,377800.0
2014-09-19 09:30:00,33.92,33.94,33.63,33.65,208100.0,30.8914,30.9096,30.6273,30.6455,208100.0
2014-09-19 10:00:00,33.65,33.71,33.4,33.46,130200.0,30.6455,30.7002,30.4178,30.4725,130200.0
2014-09-19 10:30:00,33.44,33.44,33.22,33.24,116100.0,30.4543,30.4543,30.2539,30.2721,116100.0
2014-09-19 11:00:00,33.23,33.37,33.23,33.26,128900.0,30.263,30.3905,30.263,30.2903,128900.0
2014-09-19 11:30:00,33.25,33.28,33.09,33.22,149900.0,30.2812,30.3086,30.1355,30.2539,149900.0
2014-09-19 12:00:00,33.22,33.27,33.15,33.27,104800.0,30.2539,30.2995,30.1902,30.2995,104800.0
2014-09-19 12:30:00,33.26,33.27,33.12,33.12,65700.0,30.2903,30.2995,30.1628,30.1628,65700.0
2014-09-19 13:00:00,33.13,33.19,33.01,33.18,108200.0,30.172,30.2266,30.0627,30.2175,108200.0
2014-09-19 13:30:00,33.18,33.27,33.18,33.25,86000.0,30.2175,30.2995,30.2175,30.2812,86000.0
2014-09-19 14:00:00,33.26,33.39,33.26,33.37,99500.0,30.2903,30.4087,30.2903,30.3905,99500.0
2014-09-19 14:30:00,33.37,33.43,33.35,33.36,108000.0,30.3905,30.4452,30.3723,30.3814,108000.0
2014-09-19 15:00:00,33.36,33.37,33.26,33.34,181900.0,30.3814,30.3905,30.2903,30.3632,181900.0
2014-09-19 15:30:00,33.33,33.49,33.3,33.45,846000.0,30.3541,30.4998,30.3268,30.4634,846000.0
2014-09-22 09:30:00,33.33,33.47,32.86,33.06,285600.0,30.3541,30.4816,29.9261,30.1082,285600.0
2014-09-22 10:00:00,33.05,33.05,32.69,32.74,220200.0,30.0991,30.0991,29.7712,29.8168,220200.0
2014-09-22 10:30:00,32.76,32.82,32.68,32.78,142100.0,29.835,29.8896,29.7621,29.8532,142100.0
2014-09-22 11:00:00,32.77,32.9,32.76,32.8,82300.0,29.8441,29.9625,29.835,29.8714,82300.0
2014-09-22 11:30:00,32.81,32.81,32.6,32.62,74000.0,29.8805,29.8805,29.6893,29.7075,74000.0
2014-09-22 12:00:00,32.62,32.66,32.56,32.62,66600.0,29.7075,29.7439,29.6529,29.7075,66600.0
2014-09-22 12:30:00,32.62,32.66,32.58,32.61,71200.0,29.7075,29.7439,29.6711,29.6984,71200.0
2014-09-22 13:00:00,32.61,32.69,32.56,32.68,54200.0,29.6984,29.7712,29.6529,29.7621,54200.0
2014-09-22 13:30:00,32.69,32.7,32.6,32.6,74700.0,29.7712,29.7804,29.6893,29.6893,74700.0
2014-09-22 14:00:00,32.6,32.61,32.36,32.39,145600.0,29.6893,29.6984,29.4707,29.498,145600.0
2014-09-22 14:30:00,32.39,32.48,32.36,32.46,121700.0,29.498,29.58,29.4707,29.5618,121700.0
2014-09-22 15:00:00,32.46,32.52,32.39,32.49,147100.0,29.5618,29.6164,29.498,29.5891,147100.0
2014-09-22 15:30:00,32.49,32.5,32.35,32.4,533000.0,29.5891,29.5982,29.4616,29.5071,533000.0
2014-09-23 09:30:00,32.3,32.55,32.08,32.45,126600.0,29.4161,29.6437,29.2157,29.5527,126600.0
2014-09-23 10:00:00,32.45,32.62,32.42,32.45,128100.0,29.5527,29.7075,29.5254,29.5527,128100.0
2014-09-23 10:30:00,32.45,32.57,32.37,32.5,50500.0,29.5527,29.662,29.4798,29.5982,50500.0
2014-09-23 11:00:00,32.51,32.6,32.47,32.49,156500.0,29.6073,29.6893,29.5709,29.5891,156500.0
2014-09-23 11:30:00,32.49,32.6,32.48,32.54,64200.0,29.5891,29.6893,29.58,29.6346,64200.0
2014-09-23 12:00:00,32.54,32.6,32.51,32.55,49900.0,29.6346,29.6893,29.6073,29.6437,49900.0
2014-09-23 12:30:00,32.55,32.59,32.52,32.53,40800.0,29.6437,29.6802,29.6164,29.6255,40800.0
2014-09-23 13:00:00,32.53,32.53,32.42,32.5,54800.0,29.6255,29.6255,29.5254,29.5982,54800.0
2014-09-23 13:30:00,32.51,32.51,32.36,32.37,63200.0,29.6073,29.6073,29.4707,29.4798,63200.0
2014-09-23 14:00:00,32.37,32.41,32.24,32.3,96900.0,29.4798,29.5162,29.3614,29.4161,96900.0
2014-09-23 14:30:00,32.3,32.39,32.26,32.38,67700.0,29.4161,29.498,29.3796,29.4889,67700.0
2014-09-23 15:00:00,32.39,32.4,32.3,32.34,106900.0,29.498,29.5071,29.4161,29.4525,106900.0
2014-09-23 15:30:00,32.34,32.39,32.27,32.3,294200.0,29.4525,29.498,29.3887,29.4161,294200.0
2014-09-24 09:30:00,31.71,32.19,31.62,31.87,277500.0,28.8787,29.3159,28.7968,29.0245,277500.0
2014-09-24 10:00:00,31.89,32.5,31.89,32.14,410500.0,29.0427,29.5982,29.0427,29.2704,410500.0
2014-09-24 10:30:00,32.14,32.26,32.14,32.16,99600.0,29.2704,29.3796,29.2704,29.2886,99600.0
2014-09-24 11:00:00,32.17,32.27,32.15,32.27,100200.0,29.2977,29.3887,29.2795,29.3887,100200.0
2014-09-24 11:30:00,32.26,32.29,31.92,31.97,105700.0,29.3796,29.407,29.07,29.1155,105700.0
2014-09-24 12:00:00,31.98,32.04,31.91,31.93,133200.0,29.1246,29.1793,29.0609,29.0791,133200.0
2014-09-24 12:30:00,31.93,31.97,31.87,31.95,190600.0,29.0791,29.1155,29.0245,29.0973,190600.0
2014-09-24 13:00:00,31.95,32.0,31.94,31.95,88200.0,29.0973,29.1429,29.0882,29.0973,88200.0
2014-09-24 13:30:00,31.95,32.0,31.93,31.97,96900.0,29.0973,29.1429,29.0791,29.1155,96900.0
2014-09-24 14:00:00,31.98,32.0,31.9,31.99,81700.0,29.1246,29.1429,29.0518,29.1337,81700.0
2014-09-24 14:30:00,31.99,32.05,31.97,32.02,149500.0,29.1337,29.1884,29.1155,29.1611,149500.0
2014-09-24 15:00:00,32.02,32.14,32.0,32.11,139800.0,29.1611,29.2704,29.1429,29.243,139800.0
2014-09-24 15:30:00,32.12,32.15,32.08,32.15,394500.0,29.2521,29.2795,29.2157,29.2795,394500.0
2014-09-25 09:30:00,32.03,32.09,31.78,31.83,93600.0,29.1702,29.2248,28.9425,28.988,93600.0
2014-09-25 10:00:00,31.81,31.82,31.5,31.66,120900.0,28.9698,28.9789,28.6875,28.8332,120900.0
2014-09-25 10:30:00,31.64,31.78,31.55,31.75,104800.0,28.815,28.9425,28.733,28.9152,104800.0
2014-09-25 11:00:00,31.74,31.83,31.68,31.81,133300.0,28.9061,28.988,28.8514,28.9698,133300.0
2014-09-25 11:30:00,31.81,31.86,31.71,31.73,55800.0,28.9698,29.0154,28.8787,28.897,55800.0
2014-09-25 12:00:00,31.74,31.82,31.68,31.71,49100.0,28.9061,28.9789,28.8514,28.8787,49100.0
2014-09-25 12:30:00,31.7,31.81,31.69,31.76,69200.0,28.8696,28.9698,28.8605,28.9243,69200.0
2014-09-25 13:00:00,31.75,31.85,31.73,31.8,36300.0,28.9152,29.0062,28.897,28.9607,36300.0
2014-09-25 13:30:00,31.79,31.8,31.62,31.63,39600.0,28.9516,28.9607,28.7968,28.8059,39600.0
2014-09-25 14:00:00,31.63,31.7,31.6,31.68,65900.0,28.8059,28.8696,28.7786,28.8514,65900.0
2014-09-25 14:30:00,31.67,31.79,31.67,31.73,81400.0,28.8423,28.9516,28.8423,28.897,81400.0
2014-09-25 15:00:00,31.73,31.77,31.67,31.71,76900.0,28.897,28.9334,28.8423,28.8787,76900.0
2014-09-25 15:30:00,31.72,31.84,31.7,31.76,357700.0,28.8879,28.9971,28.8696,28.9243,357700.0
2014-09-26 09:30:00,31.79,31.91,31.69,31.75,123000.0,28.9516,29.0609,28.8605,28.9152,123000.0
2014-09-26 10:00:00,31.76,31.91,31.69,31.72,72700.0,28.9243,29.0609,28.8605,28.8879,72700.0
2014-09-26 10:30:00,31.72,31.76,31.63,31.76,61600.0,28.8879,28.9243,28.8059,28.9243,61600.0
2014-09-26 11:00:00,31.76,31.8,31.65,31.68,53100.0,28.9243,28.9607,28.8241,28.8514,53100.0
2014-09-26 11:30:00,31.68,31.7,31.59,31.61,234700.0,28.8514,28.8696,28.7695,28.7877,234700.0
2014-09-26 12:00:00,31.62,31.68,31.59,31.65,71700.0,28.7968,28.8514,28.7695,28.8241,71700.0
2014-09-26 12:30:00,31.66,31.71,31.66,31.71,37800.0,28.8332,28.8787,28.8332,28.8787,37800.0
2014-09-26 13:00:00,31.71,31.74,31.7,31.71,32100.0,28.8787,28.9061,28.8696,28.8787,32100.0
2014-09-26 13:30:00,31.72,31.76,31.7,31.75,30800.0,28.8879,28.9243,28.8696,28.9152,30800.0
2014-09-26 14:00:00,31.74,31.88,31.74,31.86,49000.0,28.9061,29.0336,28.9061,29.0154,49000.0
2014-09-26 14:30:00,31.86,31.89,31.81,31.85,58200.0,29.0154,29.0427,28.9698,29.0062,58200.0
2014-09-26 15:00:00,31.85,31.88,31.81,31.88,70100.0,29.0062,29.0336,28.9698,29.0336,70100.0
2014-09-26 15:30:00,31.88,31.9,31.79,31.84,194800.0,29.0336,29.0518,28.9516,28.9971,194800.0
2014-09-29 09:30:00,31.54,31.73,31.48,31.6,67600.0,28.7239,28.897,28.6693,28.7786,67600.0
2014-09-29 10:00:00,31.59,31.63,31.47,31.51,91800.0,28.7695,28.8059,28.6602,28.6966,91800.0
2014-09-29 10:30:00,31.51,31.59,31.47,31.57,58300.0,28.6966,28.7695,28.6602,28.7512,58300.0
2014-09-29 11:00:00,31.58,31.64,31.53,31.56,53600.0,28.7604,28.815,28.7148,28.7421,53600.0
2014-09-29 11:30:00,31.57,31.68,31.55,31.66,85600.0,28.7512,28.8514,28.733,28.8332,85600.0
2014-09-29 12:00:00,31.66,31.66,31.53,31.54,67800.0,28.8332,28.8332,28.7148,28.7239,67800.0
2014-09-29 12:30:00,31.54,31.57,31.52,31.53,49700.0,28.7239,28.7512,28.7057,28.7148,49700.0
2014-09-29 13:00:00,31.52,31.56,31.49,31.54,74800.0,28.7057,28.7421,28.6784,28.7239,74800.0
2014-09-29 13:30:00,31.53,31.55,31.47,31.47,50000.0,28.7148,28.733,28.6602,28.6602,50000.0
2014-09-29 14:00:00,31.47,31.59,31.47,31.53,212800.0,28.6602,28.7695,28.6602,28.7148,212800.0
2014-09-29 14:30:00,31.54,31.6,31.52,31.6,108900.0,28.7239,28.7786,28.7057,28.7786,108900.0
2014-09-29 15:00:00,31.6,31.71,31.59,31.69,146400.0,28.7786,28.8787,28.7695,28.8605,146400.0
2014-09-29 15:30:00,31.7,31.7,31.61,31.62,409700.0,28.8696,28.8696,28.7877,28.7968,409700.0
2014-09-30 09:30:00,31.53,31.65,31.36,31.52,165300.0,28.7148,28.8241,28.56,28.7057,165300.0
2014-09-30 10:00:00,31.51,31.51,31.32,31.34,118300.0,28.6966,28.6966,28.5236,28.5418,118300.0
2014-09-30 10:30:00,31.33,31.55,31.32,31.45,120000.0,28.5327,28.733,28.5236,28.642,120000.0
2014-09-30 11:00:00,31.44,31.53,31.38,31.49,61900.0,28.6329,28.7148,28.5782,28.6784,61900.0
2014-09-30 11:30:00,31.48,31.49,31.34,31.37,54500.0,28.6693,28.6784,28.5418,28.5691,54500.0
2014-09-30 12:00:00,31.38,31.38,31.24,31.28,62600.0,28.5782,28.5782,28.4507,28.4871,62600.0
2014-09-30 12:30:00,31.27,31.3,31.18,31.2,73300.0,28.478,28.5054,28.3961,28.4143,73300.0
2014-09-30 13:00:00,31.19,31.3,31.19,31.25,97700.0,28.4052,28.5054,28.4052,28.4598,97700.0
2014-09-30 13:30:00,31.25,31.28,31.14,31.17,68300.0,28.4598,28.4871,28.3596,28.387,68300.0
2014-09-30 14:00:00,31.17,31.24,31.14,31.19,92200.0,28.387,28.4507,28.3596,28.4052,92200.0
2014-09-30 14:30:00,31.21,31.27,31.18,31.23,61000.0,28.4234,28.478,28.3961,28.4416,61000.0
2014-09-30 15:00:00,31.23,31.23,31.14,31.2,114600.0,28.4416,28.4416,28.3596,28.4143,114600.0
2014-09-30 15:30:00,31.19,31.25,31.15,31.15,326700.0,28.4052,28.4598,28.3687,28.3687,326700.0
2014-10-01 09:30:00,31.15,31.15,30.9,31.05,196100.0,28.3687,28.3687,28.1411,28.2777,196100.0
2014-10-01 10:00:00,31.03,31.05,30.89,30.89,256500.0,28.2595,28.2777,28.132,28.132,256500.0
2014-10-01 10:30:00,30.88,30.88,30.73,30.87,319100.0,28.1229,28.1229,27.9862,28.1137,319100.0
2014-10-01 11:00:00,30.88,31.14,30.85,31.0,389500.0,28.1229,28.3596,28.0955,28.2321,389500.0
2014-10-01 11:30:00,31.0,31.11,30.98,31.08,134300.0,28.2321,28.3323,28.2139,28.305,134300.0
2014-10-01 12:00:00,31.09,31.09,30.98,30.99,88400.0,28.3141,28.3141,28.2139,28.223,88400.0
2014-10-01 12:30:00,30.99,30.99,30.8,30.88,126600.0,28.223,28.223,28.05,28.1229,126600.0
2014-10-01 13:00:00,30.87,30.94,30.81,30.94,262200.0,28.1137,28.1775,28.0591,28.1775,262200.0
2014-10-01 13:30:00,30.93,30.97,30.84,30.86,271600.0,28.1684,28.2048,28.0864,28.1046,271600.0
2014-10-01 14:00:00,30.87,30.98,30.86,30.95,122100.0,28.1137,28.2139,28.1046,28.1866,122100.0
2014-10-01 14:30:00,30.96,30.98,30.88,30.9,179500.0,28.1957,28.2139,28.1229,28.1411,179500.0
2014-10-01 15:00:00,30.9,30.98,30.87,30.96,260500.0,28.1411,28.2139,28.1137,28.1957,260500.0
2014-10-01 15:30:00,30.96,31.03,30.89,30.94,441600.0,28.1957,28.2595,28.132,28.1775,441600.0
2014-10-02 09:30:00,31.01,31.29,30.99,31.01,197500.0,28.2412,28.4962,28.223,28.2412,197500.0
2014-10-02 10:00:00,31.02,31.08,30.86,30.9,423300.0,28.2504,28.305,28.1046,28.1411,423300.0
2014-10-02 10:30:00,30.9,30.9,30.77,30.81,233500.0,28.1411,28.1411,28.0227,28.0591,233500.0
2014-10-02 11:00:00,30.81,30.95,30.78,30.88,253600.0,28.0591,28.1866,28.0318,28.1229,253600.0
2014-10-02 11:30:00,30.89,30.93,30.8,30.86,278200.0,28.132,28.1684,28.05,28.1046,278200.0
2014-10-02 12:00:00,30.86,30.99,30.85,30.92,227900.0,28.1046,28.223,28.0955,28.1593,227900.0
2014-10-02 12:30:00,30.92,30.95,30.86,30.95,389400.0,28.1593,28.1866,28.1046,28.1866,389400.0
2014-10-02 13:00:00,30.94,30.99,30.89,30.96,282700.0,28.1775,28.223,28.132,28.1957,282700.0
2014-10-02 13:30:00,30.97,31.02,30.92,30.99,274800.0,28.2048,28.2504,28.1593,28.223,274800.0
2014-10-02 14:00:00,31.0,31.16,31.0,31.06,179500.0,28.2321,28.3779,28.2321,28.2868,179500.0
2014-10-02 14:30:00,31.06,31.19,31.01,31.13,87000.0,28.2868,28.4052,28.2412,28.3505,87000.0
2014-10-02 15:00:00,31.13,31.14,31.07,31.09,111000.0,28.3505,28.3596,28.2959,28.3141,111000.0
2014-10-02 15:30:00,31.09,31.1,31.02,31.03,446500.0,28.3141,28.3232,28.2504,28.2595,446500.0
2014-10-03 09:30:00,31.26,31.38,31.03,31.36,326000.0,28.4689,28.5782,28.2595,28.56,326000.0
2014-10-03 10:00:00,31.38,31.43,31.3,31.3,303700.0,28.5782,28.6237,28.5054,28.5054,303700.0
2014-10-03 10:30:00,31.3,31.37,31.24,31.36,272400.0,28.5054,28.5691,28.4507,28.56,272400.0
2014-10-03 11:00:00,31.36,31.44,31.31,31.32,204200.0,28.56,28.6329,28.5145,28.5236,204200.0
2014-10-03 11:30:00,31.33,31.34,31.29,31.32,243200.0,28.5327,28.5418,28.4962,28.5236,243200.0
2014-10-03 12:00:00,31.32,31.47,31.3,31.45,163200.0,28.5236,28.6602,28.5054,28.642,163200.0
2014-10-03 12:30:00,31.45,31.47,31.38,31.38,99700.0,28.642,28.6602,28.5782,28.5782,99700.0
2014-10-03 13:00:00,31.38,31.45,31.32,31.44,141500.0,28.5782,28.642,28.5236,28.6329,141500.0
2014-10-03 13:30:00,31.44,31.45,31.32,31.41,106000.0,28.6329,28.642,28.5236,28.6055,106000.0
2014-10-03 14:00:00,31.41,31.46,31.39,31.45,217900.0,28.6055,28.6511,28.5873,28.642,217900.0
2014-10-03 14:30:00,31.44,31.49,31.44,31.46,155300.0,28.6329,28.6784,28.6329,28.6511,155300.0
2014-10-03 15:00:00,31.46,31.47,31.32,31.35,135700.0,28.6511,28.6602,28.5236,28.5509,135700.0
2014-10-03 15:30:00,31.35,31.39,31.3,31.37,384300.0,28.5509,28.5873,28.5054,28.5691,384300.0
2014-10-06 09:30:00,31.56,31.77,31.53,31.62,126000.0,28.7421,28.9334,28.7148,28.7968,126000.0
2014-10-06 10:00:00,31.63,31.71,31.47,31.51,121100.0,28.8059,28.8787,28.6602,28.6966,121100.0
2014-10-06 10:30:00,31.52,31.57,31.5,31.52,150600.0,28.7057,28.7512,28.6875,28.7057,150600.0
2014-10-06 11:00:00,31.51,31.56,31.5,31.56,168000.0,28.6966,28.7421,28.6875,28.7421,168000.0
2014-10-06 11:30:00,31.56,31.63,31.49,31.62,153100.0,28.7421,28.8059,28.6784,28.7968,153100.0
2014-10-06 12:00:00,31.62,31.72,31.62,31.65,77800.0,28.7968,28.8879,28.7968,28.8241,77800.0
2014-10-06 12:30:00,31.66,31.69,31.53,31.6,65100.0,28.8332,28.8605,28.7148,28.7786,65100.0
2014-10-06 13:00:00,31.6,31.67,31.58,31.67,49700.0,28.7786,28.8423,28.7604,28.8423,49700.0
2014-10-06 13:30:00,31.67,31.69,31.63,31.66,51400.0,28.8423,28.8605,28.8059,28.8332,51400.0
2014-10-06 14:00:00,31.66,31.68,31.58,31.65,64000.0,28.8332,28.8514,28.7604,28.8241,64000.0
2014-10-06 14:30:00,31.66,31.68,31.61,31.63,63600.0,28.8332,28.8514,28.7877,28.8059,63600.0
2014-10-06 15:00:00,31.62,31.68,31.55,31.64,105000.0,28.7968,28.8514,28.733,28.815,105000.0
2014-10-06 15:30:00,31.64,31.64,31.54,31.54,392600.0,28.815,28.815,28.7239,28.7239,392600.0
2014-10-07 09:30:00,31.36,31.63,31.36,31.62,214200.0,28.56,28.8059,28.56,28.7968,214200.0
2014-10-07 10:00:00,31.62,31.88,31.6,31.83,350400.0,28.7968,29.0336,28.7786,28.988,350400.0
2014-10-07 10:30:00,31.84,31.94,31.79,31.83,135700.0,28.9971,29.0882,28.9516,28.988,135700.0
2014-10-07 11:00:00,31.82,31.88,31.75,31.82,122300.0,28.9789,29.0336,28.9152,28.9789,122300.0
2014-10-07 11:30:00,31.82,31.99,31.8,31.96,140600.0,28.9789,29.1337,28.9607,29.1064,140600.0
2014-10-07 12:00:00,31.96,31.99,31.94,31.94,85300.0,29.1064,29.1337,29.0882,29.0882,85300.0
2014-10-07 12:30:00,31.95,31.95,31.85,31.89,131700.0,29.0973,29.0973,29.0062,29.0427,131700.0
2014-10-07 13:00:00,31.88,31.88,31.72,31.74,66600.0,29.0336,29.0336,28.8879,28.9061,66600.0
2014-10-07 13:30:00,31.74,31.74,31.64,31.66,97500.0,28.9061,28.9061,28.815,28.8332,97500.0
2014-10-07 14:00:00,31.66,31.66,31.53,31.55,90200.0,28.8332,28.8332,28.7148,28.733,90200.0
2014-10-07 14:30:00,31.55,31.63,31.51,31.6,131700.0,28.733,28.8059,28.6966,28.7786,131700.0
2014-10-07 15:00:00,31.6,31.6,31.49,31.54,205500.0,28.7786,28.7786,28.6784,28.7239,205500.0
2014-10-07 15:30:00,31.54,31.56,31.4,31.43,642000.0,28.7239,28.7421,28.5964,28.6237,642000.0
2014-10-08 09:30:00,31.4,31.86,31.39,31.63,136900.0,28.5964,29.0154,28.5873,28.8059,136900.0
2014-10-08 10:00:00,31.64,31.65,31.48,31.55,167800.0,28.815,28.8241,28.6693,28.733,167800.0
2014-10-08 10:30:00,31.55,31.58,31.2,31.2,325300.0,28.733,28.7604,28.4143,28.4143,325300.0
2014-10-08 11:00:00,31.2,31.33,31.14,31.32,110800.0,28.4143,28.5327,28.3596,28.5236,110800.0
2014-10-08 11:30:00,31.31,31.37,31.13,31.2,86400.0,28.5145,28.5691,28.3505,28.4143,86400.0
2014-10-08 12:00:00,31.19,31.28,31.19,31.2,91800.0,28.4052,28.4871,28.4052,28.4143,91800.0
2014-10-08 12:30:00,31.2,31.21,31.16,31.18,99200.0,28.4143,28.4234,28.3779,28.3961,99200.0
2014-10-08 13:00:00,31.18,31.22,31.05,31.05,75700.0,28.3961,28.4325,28.2777,28.2777,75700.0
2014-10-08 13:30:00,31.06,31.23,31.06,31.22,64700.0,28.2868,28.4416,28.2868,28.4325,64700.0
2014-10-08 14:00:00,31.22,31.54,31.22,31.52,134300.0,28.4325,28.7239,28.4325,28.7057,134300.0
2014-10-08 14:30:00,31.52,31.64,31.52,31.54,138300.0,28.7057,28.815,28.7057,28.7239,138300.0
2014-10-08 15:00:00,31.55,31.7,31.55,31.68,113900.0,28.733,28.8696,28.733,28.8514,113900.0
2014-10-08 15:30:00,31.69,31.71,31.64,31.67,262800.0,28.8605,28.8787,28.815,28.8423,262800.0
2014-10-09 09:30:00,31.63,31.84,31.39,31.45,100500.0,28.8059,28.9971,28.5873,28.642,100500.0
2014-10-09 10:00:00,31.44,31.47,31.17,31.25,129900.0,28.6329,28.6602,28.387,28.4598,129900.0
2014-10-09 10:30:00,31.25,31.31,31.19,31.29,160300.0,28.4598,28.5145,28.4052,28.4962,160300.0
2014-10-09 11:00:00,31.29,31.36,31.22,31.32,101700.0,28.4962,28.56,28.4325,28.5236,101700.0
2014-10-09 11:30:00,31.33,31.33,31.09,31.11,127100.0,28.5327,28.5327,28.3141,28.3323,127100.0
2014-10-09 12:00:00,31.1,31.14,31.01,31.01,162800.0,28.3232,28.3596,28.2412,28.2412,162800.0
2014-10-09 12:30:00,31.02,31.22,31.0,31.2,82600.0,28.2504,28.4325,28.2321,28.4143,82600.0
2014-10-09 13:00:00,31.2,31.22,31.03,31.16,127000.0,28.4143,28.4325,28.2595,28.3779,127000.0
2014-10-09 13:30:00,31.15,31.23,31.06,31.17,401300.0,28.3687,28.4416,28.2868,28.387,401300.0
2014-10-09 14:00:00,31.15,31.16,30.99,31.01,156600.0,28.3687,28.3779,28.223,28.2412,156600.0
2014-10-09 14:30:00,31.0,31.13,30.99,31.0,172200.0,28.2321,28.3505,28.223,28.2321,172200.0
2014-10-09 15:00:00,31.0,31.08,30.93,31.07,292200.0,28.2321,28.305,28.1684,28.2959,292200.0
2014-10-09 15:30:00,31.06,31.15,31.02,31.05,455200.0,28.2868,28.3687,28.2504,28.2777,455200.0
2014-10-10 09:30:00,30.97,31.12,30.84,30.91,352900.0,28.2048,28.3414,28.0864,28.1502,352900.0
2014-10-10 10:00:00,30.91,30.97,30.54,30.55,574500.0,28.1502,28.2048,27.8132,27.8223,574500.0
2014-10-10 10:30:00,30.55,30.68,30.43,30.59,340700.0,27.8223,27.9407,27.713,27.8587,340700.0
2014-10-10 11:00:00,30.6,30.75,30.51,30.61,221100.0,27.8679,28.0045,27.7859,27.877,221100.0
2014-10-10 11:30:00,30.6,31.01,30.6,31.01,301600.0,27.8679,28.2412,27.8679,28.2412,301600.0
2014-10-10 12:00:00,31.0,31.25,31.0,31.02,231400.0,28.2321,28.4598,28.2321,28.2504,231400.0
2014-10-10 12:30:00,31.03,31.14,31.0,31.02,162800.0,28.2595,28.3596,28.2321,28.2504,162800.0
2014-10-10 13:00:00,31.03,31.12,30.92,30.95,155300.0,28.2595,28.3414,28.1593,28.1866,155300.0
2014-10-10 13:30:00,30.95,31.06,30.93,31.01,210700.0,28.1866,28.2868,28.1684,28.2412,210700.0
2014-10-10 14:00:00,31.0,31.09,31.0,31.05,262600.0,28.2321,28.3141,28.2321,28.2777,262600.0
2014-10-10 14:30:00,31.05,31.06,30.89,30.92,236200.0,28.2777,28.2868,28.132,28.1593,236200.0
2014-10-10 15:00:00,30.92,30.95,30.62,30.66,296300.0,28.1593,28.1866,27.8861,27.9225,296300.0
2014-10-10 15:30:00,30.66,30.68,30.39,30.42,623300.0,27.9225,27.9407,27.6766,27.7039,623300.0
2014-10-13 09:30:00,30.49,31.2,30.43,30.43,500300.0,27.7677,28.4143,27.713,27.713,500300.0
2014-10-13 10:00:00,30.43,30.54,30.12,30.15,434800.0,27.713,27.8132,27.4307,27.458,434800.0
2014-10-13 10:30:00,30.15,30.26,30.06,30.16,377600.0,27.458,27.5582,27.3761,27.4671,377600.0
2014-10-13 11:00:00,30.16,30.29,29.92,29.94,209300.0,27.4671,27.5855,27.2486,27.2668,209300.0
2014-10-13 11:30:00,29.95,30.06,29.84,29.92,286100.0,27.2759,27.3761,27.1757,27.2486,286100.0
2014-10-13 12:00:00,29.93,30.19,29.88,30.18,126100.0,27.2577,27.4945,27.2121,27.4854,126100.0
2014-10-13 12:30:00,30.19,30.3,30.17,30.27,151100.0,27.4945,27.5946,27.4762,27.5673,151100.0
2014-10-13 13:00:00,30.27,30.36,30.13,30.24,204800.0,27.5673,27.6493,27.4398,27.54,204800.0
2014-10-13 13:30:00,30.24,30.37,30.03,30.06,251500.0,27.54,27.6584,27.3487,27.3761,251500.0
2014-10-13 14:00:00,30.05,30.06,29.84,29.89,371800.0,27.367,27.3761,27.1757,27.2212,371800.0
2014-10-13 14:30:00,29.9,29.9,29.37,29.47,485000.0,27.2304,27.2304,26.7477,26.8387,485000.0
2014-10-13 15:00:00,29.48,29.55,29.07,29.1,676500.0,26.8479,26.9116,26.4745,26.5018,676500.0
2014-10-13 15:30:00,29.1,29.21,28.92,29.18,1586000.0,26.5018,26.602,26.3379,26.5746,1586000.0
2014-10-14 09:30:00,29.4,29.98,29.4,29.49,294800.0,26.775,27.3032,26.775,26.857,294800.0
2014-10-14 10:00:00,29.49,29.77,29.43,29.76,392400.0,26.857,27.112,26.8023,27.1029,392400.0
2014-10-14 10:30:00,29.77,30.18,29.73,30.03,298900.0,27.112,27.4854,27.0755,27.3487,298900.0
2014-10-14 11:00:00,30.04,30.2,29.95,30.19,225700.0,27.3579,27.5036,27.2759,27.4945,225700.0
2014-10-14 11:30:00,30.19,30.53,30.16,30.31,282400.0,27.4945,27.8041,27.4671,27.6037,282400.0
2014-10-14 12:00:00,30.32,30.55,30.22,30.3,123300.0,27.6129,27.8223,27.5218,27.5946,123300.0
2014-10-14 12:30:00,30.29,30.38,30.15,30.35,109200.0,27.5855,27.6675,27.458,27.6402,109200.0
2014-10-14 13:00:00,30.34,30.47,30.24,30.26,85200.0,27.6311,27.7495,27.54,27.5582,85200.0
2014-10-14 13:30:00,30.25,30.33,30.14,30.22,117400.0,27.5491,27.622,27.4489,27.5218,117400.0
2014-10-14 14:00:00,30.22,30.27,30.11,30.11,108200.0,27.5218,27.5673,27.4216,27.4216,108200.0
2014-10-14 14:30:00,30.11,30.19,29.99,30.02,123700.0,27.4216,27.4945,27.3123,27.3396,123700.0
2014-10-14 15:00:00,30.04,30.12,29.95,30.04,300200.0,27.3579,27.4307,27.2759,27.3579,300200.0
2014-10-14 15:30:00,30.05,30.19,29.96,29.98,610300.0,27.367,27.4945,27.285,27.3032,610300.0
2014-10-15 09:30:00,29.51,30.08,29.45,30.03,867200.0,26.8752,27.3943,26.8205,27.3487,867200.0
2014-10-15 10:00:00,30.06,30.52,30.0,30.5,634500.0,27.3761,27.795,27.3214,27.7768,634500.0
2014-10-15 10:30:00,30.48,30.5,30.01,30.09,161000.0,27.7586,27.7768,27.3305,27.4034,161000.0
2014-10-15 11:00:00,30.09,30.15,29.93,29.96,178500.0,27.4034,27.458,27.2577,27.285,178500.0
2014-10-15 11:30:00,29.96,30.09,29.78,29.94,140300.0,27.285,27.4034,27.1211,27.2668,140300.0
2014-10-15 12:00:00,29.92,30.06,29.85,30.0,104000.0,27.2486,27.3761,27.1848,27.3214,104000.0
2014-10-15 12:30:00,30.0,30.02,29.77,29.82,140900.0,27.3214,27.3396,27.112,27.1575,140900.0
2014-10-15 13:00:00,29.81,30.08,29.67,29.73,237000.0,27.1484,27.3943,27.0209,27.0755,237000.0
2014-10-15 13:30:00,29.73,30.25,29.72,30.13,196200.0,27.0755,27.5491,27.0664,27.4398,196200.0
2014-10-15 14:00:00,30.13,30.2,29.94,30.08,224300.0,27.4398,27.5036,27.2668,27.3943,224300.0
2014-10-15 14:30:00,30.08,30.34,30.05,30.31,136100.0,27.3943,27.6311,27.367,27.6037,136100.0
2014-10-15 15:00:00,30.31,30.51,30.22,30.5,256300.0,27.6037,27.7859,27.5218,27.7768,256300.0
2014-10-15 15:30:00,30.5,30.7,30.3,30.31,789300.0,27.7768,27.9589,27.5946,27.6037,789300.0
2014-10-16 09:30:00,29.84,30.88,29.77,30.8,208500.0,27.1757,28.1229,27.112,28.05,208500.0
2014-10-16 10:00:00,30.78,30.78,30.16,30.26,244100.0,28.0318,28.0318,27.4671,27.5582,244100.0
2014-10-16 10:30:00,30.25,30.54,30.1,30.39,188300.0,27.5491,27.8132,27.4125,27.6766,188300.0
2014-10-16 11:00:00,30.38,30.62,30.24,30.49,95300.0,27.6675,27.8861,27.54,27.7677,95300.0
2014-10-16 11:30:00,30.5,30.54,30.2,30.34,214700.0,27.7768,27.8132,27.5036,27.6311,214700.0
2014-10-16 12:00:00,30.32,30.53,30.22,30.45,221900.0,27.6129,27.8041,27.5218,27.7312,221900.0
2014-10-16 12:30:00,30.44,30.67,30.37,30.65,88800.0,27.7221,27.9316,27.6584,27.9134,88800.0
2014-10-16 13:00:00,30.65,30.85,30.63,30.83,103800.0,27.9134,28.0955,27.8952,28.0773,103800.0
2014-10-16 13:30:00,30.83,31.02,30.71,30.74,328200.0,28.0773,28.2504,27.968,27.9954,328200.0
2014-10-16 14:00:00,30.75,30.87,30.58,30.67,272000.0,28.0045,28.1137,27.8496,27.9316,272000.0
2014-10-16 14:30:00,30.68,30.74,30.47,30.52,142600.0,27.9407,27.9954,27.7495,27.795,142600.0
2014-10-16 15:00:00,30.53,30.6,30.38,30.57,205900.0,27.8041,27.8679,27.6675,27.8405,205900.0
2014-10-16 15:30:00,30.56,30.6,30.44,30.48,606900.0,27.8314,27.8679,27.7221,27.7586,606900.0
2014-10-17 09:30:00,30.97,31.02,30.62,30.77,175700.0,28.2048,28.2504,27.8861,28.0227,175700.0
2014-10-17 10:00:00,30.76,30.94,30.66,30.92,115900.0,28.0136,28.1775,27.9225,28.1593,115900.0
2014-10-17 10:30:00,30.91,30.95,30.77,30.9,225800.0,28.1502,28.1866,28.0227,28.1411,225800.0
2014-10-17 11:00:00,30.89,31.35,30.88,31.28,312600.0,28.132,28.5509,28.1229,28.4871,312600.0
2014-10-17 11:30:00,31.29,31.4,31.19,31.31,181000.0,28.4962,28.5964,28.4052,28.5145,181000.0
2014-10-17 12:00:00,31.29,31.77,31.29,31.74,252400.0,28.4962,28.9334,28.4962,28.9061,252400.0
2014-10-17 12:30:00,31.74,31.87,31.43,31.45,262900.0,28.9061,29.0245,28.6237,28.642,262900.0
2014-10-17 13:00:00,31.46,31.46,31.19,31.2,225400.0,28.6511,28.6511,28.4052,28.4143,225400.0
2014-10-17 13:30:00,31.2,31.49,31.14,31.36,239800.0,28.4143,28.6784,28.3596,28.56,239800.0
2014-10-17 14:00:00,31.36,31.36,31.2,31.27,225800.0,28.56,28.56,28.4143,28.478,225800.0
2014-10-17 14:30:00,31.28,31.33,31.21,31.23,164700.0,28.4871,28.5327,28.4234,28.4416,164700.0
2014-10-17 15:00:00,31.23,31.46,31.15,31.41,159800.0,28.4416,28.6511,28.3687,28.6055,159800.0
2014-10-17 15:30:00,31.41,31.46,31.21,31.24,466900.0,28.6055,28.6511,28.4234,28.4507,466900.0
2014-10-20 09:30:00,31.25,31.87,31.25,31.8,207900.0,28.4598,29.0245,28.4598,28.9607,207900.0
2014-10-20 10:00:00,31.8,31.88,31.61,31.76,136400.0,28.9607,29.0336,28.7877,28.9243,136400.0
2014-10-20 10:30:00,31.77,31.81,31.67,31.73,96700.0,28.9334,28.9698,28.8423,28.897,96700.0
2014-10-20 11:00:00,31.72,31.79,31.68,31.69,86700.0,28.8879,28.9516,28.8514,28.8605,86700.0
2014-10-20 11:30:00,31.7,31.81,31.64,31.72,128300.0,28.8696,28.9698,28.815,28.8879,128300.0
2014-10-20 12:00:00,31.72,31.76,31.67,31.75,97500.0,28.8879,28.9243,28.8423,28.9152,97500.0
2014-10-20 12:30:00,31.74,31.8,31.69,31.74,122000.0,28.9061,28.9607,28.8605,28.9061,122000.0
2014-10-20 13:00:00,31.74,31.84,31.72,31.81,168000.0,28.9061,28.9971,28.8879,28.9698,168000.0
2014-10-20 13:30:00,31.81,31.85,31.78,31.83,142000.0,28.9698,29.0062,28.9425,28.988,142000.0
2014-10-20 14:00:00,31.83,31.92,31.69,31.73,212900.0,28.988,29.07,28.8605,28.897,212900.0
2014-10-20 14:30:00,31.73,31.83,31.7,31.79,111400.0,28.897,28.988,28.8696,28.9516,111400.0
2014-10-20 15:00:00,31.79,31.87,31.78,31.8,152200.0,28.9516,29.0245,28.9425,28.9607,152200.0
2014-10-20 15:30:00,31.8,31.81,31.6,31.64,681500.0,28.9607,28.9698,28.7786,28.815,681500.0
2014-10-21 09:30:00,31.76,31.97,31.41,31.85,360600.0,28.9243,29.1155,28.6055,29.0062,360600.0
2014-10-21 10:00:00,31.85,32.07,31.84,32.02,291600.0,29.0062,29.2066,28.9971,29.1611,291600.0
2014-10-21 10:30:00,32.02,32.03,31.76,31.88,249300.0,29.1611,29.1702,28.9243,29.0336,249300.0
2014-10-21 11:00:00,31.88,31.96,31.88,31.9,157400.0,29.0336,29.1064,29.0336,29.0518,157400.0
2014-10-21 11:30:00,31.9,31.9,31.65,31.67,186500.0,29.0518,29.0518,28.8241,28.8423,186500.0
2014-10-21 12:00:00,31.68,31.78,31.68,31.77,104700.0,28.8514,28.9425,28.8514,28.9334,104700.0
2014-10-21 12:30:00,31.77,31.79,31.47,31.55,138600.0,28.9334,28.9516,28.6602,28.733,138600.0
2014-10-21 13:00:00,31.56,31.63,31.48,31.61,151600.0,28.7421,28.8059,28.6693,28.7877,151600.0
2014-10-21 13:30:00,31.62,31.7,31.61,31.64,175600.0,28.7968,28.8696,28.7877,28.815,175600.0
2014-10-21 14:00:00,31.63,31.96,31.6,31.82,385600.0,28.8059,29.1064,28.7786,28.9789,385600.0
2014-10-21 14:30:00,31.82,31.86,31.71,31.75,131200.0,28.9789,29.0154,28.8787,28.9152,131200.0
2014-10-21 15:00:00,31.75,31.83,31.73,31.79,155500.0,28.9152,28.988,28.897,28.9516,155500.0
2014-10-21 15:30:00,31.79,31.8,31.64,31.69,555500.0,28.9516,28.9607,28.815,28.8605,555500.0
2014-10-22 09:30:00,31.64,31.82,31.54,31.77,167000.0,28.815,28.9789,28.7239,28.9334,167000.0
2014-10-22 10:00:00,31.77,31.83,31.49,31.79,149400.0,28.9334,28.988,28.6784,28.9516,149400.0
2014-10-22 10:30:00,31.77,31.77,31.7,31.75,80300.0,28.9334,28.9334,28.8696,28.9152,80300.0
2014-10-22 11:00:00,31.75,31.88,31.71,31.72,91400.0,28.9152,29.0336,28.8787,28.8879,91400.0
2014-10-22 11:30:00,31.72,31.86,31.7,31.84,79200.0,28.8879,29.0154,28.8696,28.9971,79200.0
2014-10-22 12:00:00,31.85,31.92,31.77,31.88,76400.0,29.0062,29.07,28.9334,29.0336,76400.0
2014-10-22 12:30:00,31.88,31.96,31.77,31.93,188700.0,29.0336,29.1064,28.9334,29.0791,188700.0
2014-10-22 13:00:00,31.95,32.03,31.85,31.87,154000.0,29.0973,29.1702,29.0062,29.0245,154000.0
2014-10-22 13:30:00,31.88,32.0,31.85,31.94,142000.0,29.0336,29.1429,29.0062,29.0882,142000.0
2014-10-22 14:00:00,31.94,32.03,31.92,31.97,156200.0,29.0882,29.1702,29.07,29.1155,156200.0
2014-10-22 14:30:00,31.96,32.0,31.91,31.99,161100.0,29.1064,29.1429,29.0609,29.1337,161100.0
2014-10-22 15:00:00,32.0,32.0,31.91,31.94,124600.0,29.1429,29.1429,29.0609,29.0882,124600.0
2014-10-22 15:30:00,31.93,31.94,31.81,31.84,416300.0,29.0791,29.0882,28.9698,28.9971,416300.0
2014-10-23 09:30:00,32.11,32.15,31.62,31.82,163200.0,29.243,29.2795,28.7968,28.9789,163200.0
2014-10-23 10:00:00,31.83,32.11,31.83,32.11,144400.0,28.988,29.243,28.988,29.243,144400.0
2014-10-23 10:30:00,32.12,32.34,32.05,32.25,280700.0,29.2521,29.4525,29.1884,29.3705,280700.0
2014-10-23 11:00:00,32.24,32.3,32.1,32.14,1038800.0,29.3614,29.4161,29.2339,29.2704,1038800.0
2014-10-23 11:30:00,32.14,32.39,32.13,32.38,127600.0,29.2704,29.498,29.2612,29.4889,127600.0
2014-10-23 12:00:00,32.38,32.52,32.37,32.5,152100.0,29.4889,29.6164,29.4798,29.5982,152100.0
2014-10-23 12:30:00,32.49,32.6,32.43,32.46,198900.0,29.5891,29.6893,29.5345,29.5618,198900.0
2014-10-23 13:00:00,32.45,32.59,32.43,32.59,94000.0,29.5527,29.6802,29.5345,29.6802,94000.0
2014-10-23 13:30:00,32.58,32.64,32.46,32.6,94600.0,29.6711,29.7257,29.5618,29.6893,94600.0
2014-10-23 14:00:00,32.6,32.78,32.58,32.77,320600.0,29.6893,29.8532,29.6711,29.8441,320600.0
2014-10-23 14:30:00,32.77,32.77,32.43,32.5,135400.0,29.8441,29.8441,29.5345,29.5982,135400.0
2014-10-23 15:00:00,32.49,32.52,32.34,32.39,255900.0,29.5891,29.6164,29.4525,29.498,255900.0
2014-10-23 15:30:00,32.39,32.5,32.38,32.41,611800.0,29.498,29.5982,29.4889,29.5162,611800.0
2014-10-24 09:30:00,32.37,32.37,31.83,32.03,209000.0,29.4798,29.4798,28.988,29.1702,209000.0
2014-10-24 10:00:00,32.05,32.2,31.85,32.15,73900.0,29.1884,29.325,29.0062,29.2795,73900.0
2014-10-24 10:30:00,32.16,32.27,32.05,32.15,54400.0,29.2886,29.3887,29.1884,29.2795,54400.0
2014-10-24 11:00:00,32.16,32.18,31.99,32.0,74700.0,29.2886,29.3068,29.1337,29.1429,74700.0
2014-10-24 11:30:00,32.01,32.19,31.97,32.12,37300.0,29.152,29.3159,29.1155,29.2521,37300.0
2014-10-24 12:00:00,32.13,32.33,32.13,32.21,43100.0,29.2612,29.4434,29.2612,29.3341,43100.0
2014-10-24 12:30:00,32.21,32.24,32.07,32.13,42300.0,29.3341,29.3614,29.2066,29.2612,42300.0
2014-10-24 13:00:00,32.14,32.3,32.14,32.3,44500.0,29.2704,29.4161,29.2704,29.4161,44500.0
2014-10-24 13:30:00,32.31,32.44,32.3,32.39,48900.0,29.4252,29.5436,29.4161,29.498,48900.0
2014-10-24 14:00:00,32.38,32.48,32.35,32.44,50400.0,29.4889,29.58,29.4616,29.5436,50400.0
2014-10-24 14:30:00,32.44,32.52,32.41,32.47,53600.0,29.5436,29.6164,29.5162,29.5709,53600.0
2014-10-24 15:00:00,32.47,32.54,32.44,32.44,91300.0,29.5709,29.6346,29.5436,29.5436,91300.0
2014-10-24 15:30:00,32.45,32.5,32.43,32.47,206600.0,29.5527,29.5982,29.5345,29.5709,206600.0
2014-10-27 09:30:00,32.36,32.36,32.0,32.13,76100.0,29.4707,29.4707,29.1429,29.2612,76100.0
2014-10-27 10:00:00,32.13,32.13,31.94,32.05,107400.0,29.2612,29.2612,29.0882,29.1884,107400.0
2014-10-27 10:30:00,32.05,32.16,31.95,32.05,151800.0,29.1884,29.2886,29.0973,29.1884,151800.0
2014-10-27 11:00:00,32.04,32.11,32.01,32.04,128600.0,29.1793,29.243,29.152,29.1793,128600.0
2014-10-27 11:30:00,32.04,32.05,31.95,32.01,92100.0,29.1793,29.1884,29.0973,29.152,92100.0
2014-10-27 12:00:00,32.0,32.13,31.98,32.07,140400.0,29.1429,29.2612,29.1246,29.2066,140400.0
2014-10-27 12:30:00,32.07,32.24,32.05,32.2,102400.0,29.2066,29.3614,29.1884,29.325,102400.0
2014-10-27 13:00:00,32.21,32.31,32.18,32.3,119800.0,29.3341,29.4252,29.3068,29.4161,119800.0
2014-10-27 13:30:00,32.31,32.31,32.19,32.26,80400.0,29.4252,29.4252,29.3159,29.3796,80400.0
2014-10-27 14:00:00,32.25,32.3,32.2,32.23,87200.0,29.3705,29.4161,29.325,29.3523,87200.0
2014-10-27 14:30:00,32.22,32.24,32.07,32.09,96200.0,29.3432,29.3614,29.2066,29.2248,96200.0
2014-10-27 15:00:00,32.09,32.15,32.05,32.08,133500.0,29.2248,29.2795,29.1884,29.2157,133500.0
2014-10-27 15:30:00,32.08,32.19,32.08,32.15,353000.0,29.2157,29.3159,29.2157,29.2795,353000.0
2014-10-28 09:30:00,31.87,32.26,31.84,32.14,79300.0,29.0245,29.3796,28.9971,29.2704,79300.0
2014-10-28 10:00:00,32.15,32.29,32.05,32.26,56600.0,29.2795,29.407,29.1884,29.3796,56600.0
2014-10-28 10:30:00,32.26,32.36,32.17,32.35,68700.0,29.3796,29.4707,29.2977,29.4616,68700.0
2014-10-28 11:00:00,32.35,32.5,32.32,32.47,115300.0,29.4616,29.5982,29.4343,29.5709,115300.0
2014-10-28 11:30:00,32.46,32.53,32.42,32.5,38100.0,29.5618,29.6255,29.5254,29.5982,38100.0
2014-10-28 12:00:00,32.52,32.58,32.34,32.35,50500.0,29.6164,29.6711,29.4525,29.4616,50500.0
2014-10-28 12:30:00,32.34,32.38,32.09,32.16,132000.0,29.4525,29.4889,29.2248,29.2886,132000.0
2014-10-28 13:00:00,32.15,32.34,32.14,32.3,77400.0,29.2795,29.4525,29.2704,29.4161,77400.0
2014-10-28 13:30:00,32.32,32.62,32.29,32.59,340100.0,29.4343,29.7075,29.407,29.6802,340100.0
2014-10-28 14:00:00,32.59,32.6,32.48,32.59,85500.0,29.6802,29.6893,29.58,29.6802,85500.0
2014-10-28 14:30:00,32.59,32.6,32.51,32.52,71600.0,29.6802,29.6893,29.6073,29.6164,71600.0
2014-10-28 15:00:00,32.53,32.59,32.48,32.48,130700.0,29.6255,29.6802,29.58,29.58,130700.0
2014-10-28 15:30:00,32.49,32.57,32.35,32.4,422600.0,29.5891,29.662,29.4616,29.5071,422600.0
2014-10-29 09:30:00,32.36,32.57,32.01,32.11,131800.0,29.4707,29.662,29.152,29.243,131800.0
2014-10-29 10:00:00,32.11,32.13,31.75,31.79,126100.0,29.243,29.2612,28.9152,28.9516,126100.0
2014-10-29 10:30:00,31.78,31.85,31.64,31.68,106600.0,28.9425,29.0062,28.815,28.8514,106600.0
2014-10-29 11:00:00,31.68,31.76,31.57,31.69,418600.0,28.8514,28.9243,28.7512,28.8605,418600.0
2014-10-29 11:30:00,31.68,31.93,31.55,31.93,285300.0,28.8514,29.0791,28.733,29.0791,285300.0
2014-10-29 12:00:00,31.95,31.98,31.86,31.91,86100.0,29.0973,29.1246,29.0154,29.0609,86100.0
2014-10-29 12:30:00,31.91,32.11,31.89,32.09,110800.0,29.0609,29.243,29.0427,29.2248,110800.0
2014-10-29 13:00:00,32.09,32.09,32.01,32.04,52000.0,29.2248,29.2248,29.152,29.1793,52000.0
2014-10-29 13:30:00,32.03,32.1,31.95,32.05,58600.0,29.1702,29.2339,29.0973,29.1884,58600.0
2014-10-29 14:00:00,32.04,32.04,31.57,31.73,174500.0,29.1793,29.1793,28.7512,28.897,174500.0
2014-10-29 14:30:00,31.76,31.8,31.59,31.72,92200.0,28.9243,28.9607,28.7695,28.8879,92200.0
2014-10-29 15:00:00,31.71,31.8,31.62,31.8,210200.0,28.8787,28.9607,28.7968,28.9607,210200.0
2014-10-29 15:30:00,31.79,32.01,31.79,31.97,476700.0,28.9516,29.152,28.9516,29.1155,476700.0
2014-10-30 09:30:00,31.89,31.98,31.57,31.58,65500.0,29.0427,29.1246,28.7512,28.7604,65500.0
2014-10-30 10:00:00,31.55,31.75,31.51,31.68,302200.0,28.733,28.9152,28.6966,28.8514,302200.0
2014-10-30 10:30:00,31.67,31.86,31.64,31.84,99500.0,28.8423,29.0154,28.815,28.9971,99500.0
2014-10-30 11:00:00,31.84,31.91,31.73,31.87,89600.0,28.9971,29.0609,28.897,29.0245,89600.0
2014-10-30 11:30:00,31.87,32.2,31.85,32.17,128000.0,29.0245,29.325,29.0062,29.2977,128000.0
2014-10-30 12:00:00,32.16,32.23,32.12,32.2,65800.0,29.2886,29.3523,29.2521,29.325,65800.0
2014-10-30 12:30:00,32.18,32.23,32.0,32.05,69900.0,29.3068,29.3523,29.1429,29.1884,69900.0
2014-10-30 13:00:00,32.05,32.14,32.0,32.1,24900.0,29.1884,29.2704,29.1429,29.2339,24900.0
2014-10-30 13:30:00,32.1,32.28,32.1,32.22,44500.0,29.2339,29.3979,29.2339,29.3432,44500.0
2014-10-30 14:00:00,32.22,32.26,32.13,32.14,92400.0,29.3432,29.3796,29.2612,29.2704,92400.0
2014-10-30 14:30:00,32.14,32.21,32.05,32.08,77500.0,29.2704,29.3341,29.1884,29.2157,77500.0
2014-10-30 15:00:00,32.08,32.15,32.0,32.01,105400.0,29.2157,29.2795,29.1429,29.152,105400.0
2014-10-30 15:30:00,32.02,32.16,31.99,32.15,251700.0,29.1611,29.2886,29.1337,29.2795,251700.0
2014-10-31 09:30:00,32.58,32.68,32.08,32.16,123500.0,29.6711,29.7621,29.2157,29.2886,123500.0
2014-10-31 10:00:00,32.18,32.29,32.08,32.29,147700.0,29.3068,29.407,29.2157,29.407,147700.0
2014-10-31 10:30:00,32.3,32.3,32.15,32.18,139500.0,29.4161,29.4161,29.2795,29.3068,139500.0
2014-10-31 11:00:00,32.17,32.19,31.98,32.01,165500.0,29.2977,29.3159,29.1246,29.152,165500.0
2014-10-31 11:30:00,32.02,32.08,31.94,32.0,220900.0,29.1611,29.2157,29.0882,29.1429,220900.0
2014-10-31 12:00:00,32.0,32.0,31.85,31.85,196200.0,29.1429,29.1429,29.0062,29.0062,196200.0
2014-10-31 12:30:00,31.86,31.98,31.74,31.98,259300.0,29.0154,29.1246,28.9061,29.1246,259300.0
2014-10-31 13:00:00,31.98,32.0,31.9,31.96,90200.0,29.1246,29.1429,29.0518,29.1064,90200.0
2014-10-31 13:30:00,31.97,31.98,31.9,31.9,89000.0,29.1155,29.1246,29.0518,29.0518,89000.0
2014-10-31 14:00:00,31.91,31.91,31.71,31.75,157000.0,29.0609,29.0609,28.8787,28.9152,157000.0
2014-10-31 14:30:00,31.75,31.85,31.75,31.84,114500.0,28.9152,29.0062,28.9152,28.9971,114500.0
2014-10-31 15:00:00,31.84,31.98,31.77,31.89,241500.0,28.9971,29.1246,28.9334,29.0427,241500.0
2014-10-31 15:30:00,31.89,32.0,31.89,31.94,561500.0,29.0427,29.1429,29.0427,29.0882,561500.0
2014-11-03 09:30:00,31.92,32.19,31.78,32.11,93100.0,29.07,29.3159,28.9425,29.243,93100.0
2014-11-03 10:00:00,32.12,32.19,32.03,32.11,89600.0,29.2521,29.3159,29.1702,29.243,89600.0
2014-11-03 10:30:00,32.11,32.2,32.08,32.14,87700.0,29.243,29.325,29.2157,29.2704,87700.0
2014-11-03 11:00:00,32.13,32.18,32.06,32.14,56800.0,29.2612,29.3068,29.1975,29.2704,56800.0
2014-11-03 11:30:00,32.14,32.23,32.09,32.21,45100.0,29.2704,29.3523,29.2248,29.3341,45100.0
2014-11-03 12:00:00,32.21,32.29,32.16,32.24,51000.0,29.3341,29.407,29.2886,29.3614,51000.0
2014-11-03 12:30:00,32.25,32.37,32.24,32.37,54200.0,29.3705,29.4798,29.3614,29.4798,54200.0
2014-11-03 13:00:00,32.37,32.38,32.31,32.33,54100.0,29.4798,29.4889,29.4252,29.4434,54100.0
2014-11-03 13:30:00,32.32,32.34,32.25,32.27,67100.0,29.4343,29.4525,29.3705,29.3887,67100.0
2014-11-03 14:00:00,32.27,32.34,32.21,32.29,98500.0,29.3887,29.4525,29.3341,29.407,98500.0
2014-11-03 14:30:00,32.27,32.28,32.15,32.16,142200.0,29.3887,29.3979,29.2795,29.2886,142200.0
2014-11-03 15:00:00,32.17,32.24,32.15,32.16,147800.0,29.2977,29.3614,29.2795,29.2886,147800.0
2014-11-03 15:30:00,32.16,32.27,32.13,32.27,275000.0,29.2886,29.3887,29.2612,29.3887,275000.0
2014-11-04 09:30:00,32.12,32.35,32.04,32.18,125100.0,29.2521,29.4616,29.1793,29.3068,125100.0
2014-11-04 10:00:00,32.18,32.37,31.96,31.96,137000.0,29.3068,29.4798,29.1064,29.1064,137000.0
2014-11-04 10:30:00,31.96,32.02,31.91,31.94,37600.0,29.1064,29.1611,29.0609,29.0882,37600.0
2014-11-04 11:00:00,31.92,32.08,31.89,32.08,56600.0,29.07,29.2157,29.0427,29.2157,56600.0
2014-11-04 11:30:00,32.08,32.08,31.97,31.97,35900.0,29.2157,29.2157,29.1155,29.1155,35900.0
2014-11-04 12:00:00,31.96,32.0,31.9,31.9,40500.0,29.1064,29.1429,29.0518,29.0518,40500.0
2014-11-04 12:30:00,31.9,31.93,31.86,31.86,73100.0,29.0518,29.0791,29.0154,29.0154,73100.0
2014-11-04 13:00:00,31.87,31.93,31.84,31.88,96900.0,29.0245,29.0791,28.9971,29.0336,96900.0
2014-11-04 13:30:00,31.87,31.95,31.81,31.93,85400.0,29.0245,29.0973,28.9698,29.0791,85400.0
2014-11-04 14:00:00,31.92,31.94,31.8,31.82,68000.0,29.07,29.0882,28.9607,28.9789,68000.0
2014-11-04 14:30:00,31.83,31.83,31.69,31.79,94600.0,28.988,28.988,28.8605,28.9516,94600.0
2014-11-04 15:00:00,31.79,31.81,31.74,31.77,90300.0,28.9516,28.9698,28.9061,28.9334,90300.0
2014-11-04 15:30:00,31.78,31.82,31.72,31.82,191300.0,28.9425,28.9789,28.8879,28.9789,191300.0
2014-11-05 09:30:00,31.7,31.95,31.53,31.79,140000.0,28.8696,29.0973,28.7148,28.9516,140000.0
2014-11-05 10:00:00,31.8,31.85,31.53,31.57,142100.0,28.9607,29.0062,28.7148,28.7512,142100.0
2014-11-05 10:30:00,31.57,31.66,31.51,31.62,96700.0,28.7512,28.8332,28.6966,28.7968,96700.0
2014-11-05 11:00:00,31.63,31.69,31.59,31.62,73400.0,28.8059,28.8605,28.7695,28.7968,73400.0
2014-11-05 11:30:00,31.62,31.76,31.61,31.76,78500.0,28.7968,28.9243,28.7877,28.9243,78500.0
2014-11-05 12:00:00,31.77,31.78,31.68,31.7,87000.0,28.9334,28.9425,28.8514,28.8696,87000.0
2014-11-05 12:30:00,31.7,31.72,31.56,31.57,60200.0,28.8696,28.8879,28.7421,28.7512,60200.0
2014-11-05 13:00:00,31.57,31.64,31.56,31.61,44800.0,28.7512,28.815,28.7421,28.7877,44800.0
2014-11-05 13:30:00,31.61,31.63,31.52,31.53,70800.0,28.7877,28.8059,28.7057,28.7148,70800.0
2014-11-05 14:00:00,31.53,31.56,31.51,31.52,99600.0,28.7148,28.7421,28.6966,28.7057,99600.0
2014-11-05 14:30:00,31.53,31.53,31.46,31.46,139200.0,28.7148,28.7148,28.6511,28.6511,139200.0
2014-11-05 15:00:00,31.46,31.47,31.42,31.43,157800.0,28.6511,28.6602,28.6146,28.6237,157800.0
2014-11-05 15:30:00,31.42,31.42,31.38,31.39,447300.0,28.6146,28.6146,28.5782,28.5873,447300.0
2014-11-06 09:30:00,31.35,31.69,31.35,31.51,96800.0,28.5509,28.8605,28.5509,28.6966,96800.0
2014-11-06 10:00:00,31.51,31.57,31.43,31.57,88200.0,28.6966,28.7512,28.6237,28.7512,88200.0
2014-11-06 10:30:00,31.56,31.77,31.5,31.77,67800.0,28.7421,28.9334,28.6875,28.9334,67800.0
2014-11-06 11:00:00,31.76,31.93,31.76,31.92,101900.0,28.9243,29.0791,28.9243,29.07,101900.0
2014-11-06 11:30:00,31.93,32.0,31.83,31.88,171600.0,29.0791,29.1429,28.988,29.0336,171600.0
2014-11-06 12:00:00,31.86,31.99,31.84,31.98,51200.0,29.0154,29.1337,28.9971,29.1246,51200.0
2014-11-06 12:30:00,31.96,31.98,31.89,31.9,37000.0,29.1064,29.1246,29.0427,29.0518,37000.0
2014-11-06 13:00:00,31.9,31.95,31.9,31.95,67700.0,29.0518,29.0973,29.0518,29.0973,67700.0
2014-11-06 13:30:00,31.95,31.95,31.86,31.9,54300.0,29.0973,29.0973,29.0154,29.0518,54300.0
2014-11-06 14:00:00,31.9,31.98,31.9,31.96,156700.0,29.0518,29.1246,29.0518,29.1064,156700.0
2014-11-06 14:30:00,31.96,31.98,31.91,31.98,105100.0,29.1064,29.1246,29.0609,29.1246,105100.0
2014-11-06 15:00:00,31.99,31.99,31.9,31.95,167400.0,29.1337,29.1337,29.0518,29.0973,167400.0
2014-11-06 15:30:00,31.95,31.98,31.89,31.96,387400.0,29.0973,29.1246,29.0427,29.1064,387400.0
2014-11-07 09:30:00,31.96,32.07,31.66,32.04,115800.0,29.1064,29.2066,28.8332,29.1793,115800.0
2014-11-07 10:00:00,32.03,32.07,31.93,31.96,43800.0,29.1702,29.2066,29.0791,29.1064,43800.0
2014-11-07 10:30:00,31.95,32.17,31.87,32.17,86800.0,29.0973,29.2977,29.0245,29.2977,86800.0
2014-11-07 11:00:00,32.17,32.33,32.13,32.31,96700.0,29.2977,29.4434,29.2612,29.4252,96700.0
2014-11-07 11:30:00,32.32,32.34,32.23,32.3,104300.0,29.4343,29.4525,29.3523,29.4161,104300.0
2014-11-07 12:00:00,32.31,32.56,32.31,32.51,207900.0,29.4252,29.6529,29.4252,29.6073,207900.0
2014-11-07 12:30:00,32.51,32.51,32.37,32.39,81600.0,29.6073,29.6073,29.4798,29.498,81600.0
2014-11-07 13:00:00,32.39,32.51,32.39,32.4,130900.0,29.498,29.6073,29.498,29.5071,130900.0
2014-11-07 13:30:00,32.4,32.43,32.3,32.3,59000.0,29.5071,29.5345,29.4161,29.4161,59000.0
2014-11-07 14:00:00,32.31,32.34,32.24,32.25,67600.0,29.4252,29.4525,29.3614,29.3705,67600.0
2014-11-07 14:30:00,32.26,32.35,32.24,32.3,141300.0,29.3796,29.4616,29.3614,29.4161,141300.0
2014-11-07 15:00:00,32.31,32.35,32.22,32.22,77400.0,29.4252,29.4616,29.3432,29.3432,77400.0
2014-11-07 15:30:00,32.22,32.27,32.2,32.23,288200.0,29.3432,29.3887,29.325,29.3523,288200.0
2014-11-10 09:30:00,33.02,33.38,32.92,33.34,591500.0,30.0718,30.3996,29.9807,30.3632,591500.0
2014-11-10 10:00:00,33.33,33.45,33.0,33.05,394900.0,30.3541,30.4634,30.0536,30.0991,394900.0
2014-11-10 10:30:00,33.05,33.4,32.97,33.36,271600.0,30.0991,30.4178,30.0262,30.3814,271600.0
2014-11-10 11:00:00,33.35,33.4,33.3,33.4,237400.0,30.3723,30.4178,30.3268,30.4178,237400.0
2014-11-10 11:30:00,33.4,33.5,33.39,33.43,206600.0,30.4178,30.5089,30.4087,30.4452,206600.0
2014-11-10 12:00:00,33.43,33.46,33.23,33.26,178000.0,30.4452,30.4725,30.263,30.2903,178000.0
2014-11-10 12:30:00,33.26,33.35,33.24,33.34,115200.0,30.2903,30.3723,30.2721,30.3632,115200.0
2014-11-10 13:00:00,33.34,33.34,33.24,33.29,138600.0,30.3632,30.3632,30.2721,30.3177,138600.0
2014-11-10 13:30:00,33.3,33.43,33.27,33.37,125600.0,30.3268,30.4452,30.2995,30.3905,125600.0
2014-11-10 14:00:00,33.35,33.36,33.05,33.05,141100.0,30.3723,30.3814,30.0991,30.0991,141100.0
2014-11-10 14:30:00,33.05,33.14,33.01,33.1,163400.0,30.0991,30.1811,30.0627,30.1446,163400.0
2014-11-10 15:00:00,33.09,33.13,33.06,33.09,122100.0,30.1355,30.172,30.1082,30.1355,122100.0
2014-11-10 15:30:00,33.08,33.09,32.94,32.96,544000.0,30.1264,30.1355,29.9989,30.0171,544000.0
2014-11-11 09:30:00,32.98,33.43,32.98,33.25,215100.0,30.0353,30.4452,30.0353,30.2812,215100.0
2014-11-11 10:00:00,33.25,33.45,33.14,33.42,197400.0,30.2812,30.4634,30.1811,30.4361,197400.0
2014-11-11 10:30:00,33.43,33.45,33.25,33.33,118700.0,30.4452,30.4634,30.2812,30.3541,118700.0
2014-11-11 11:00:00,33.34,33.34,33.13,33.28,123700.0,30.3632,30.3632,30.172,30.3086,123700.0
2014-11-11 11:30:00,33.28,33.41,33.28,33.37,111600.0,30.3086,30.427,30.3086,30.3905,111600.0
2014-11-11 12:00:00,33.36,33.61,33.36,33.49,177300.0,30.3814,30.6091,30.3814,30.4998,177300.0
2014-11-11 12:30:00,33.49,33.6,33.45,33.6,97800.0,30.4998,30.6,30.4634,30.6,97800.0
2014-11-11 13:00:00,33.59,33.67,33.51,33.64,235500.0,30.5909,30.6637,30.518,30.6364,235500.0
2014-11-11 13:30:00,33.64,33.66,33.59,33.66,78000.0,30.6364,30.6546,30.5909,30.6546,78000.0
2014-11-11 14:00:00,33.66,33.66,33.55,33.55,88000.0,30.6546,30.6546,30.5545,30.5545,88000.0
2014-11-11 14:30:00,33.55,33.67,33.54,33.65,162300.0,30.5545,30.6637,30.5453,30.6455,162300.0
2014-11-11 15:00:00,33.66,33.81,33.62,33.7,265000.0,30.6546,30.7912,30.6182,30.6911,265000.0
2014-11-11 15:30:00,33.69,33.74,33.63,33.73,532100.0,30.682,30.7275,30.6273,30.7184,532100.0
2014-11-12 09:30:00,33.59,33.76,33.39,33.58,281100.0,30.5909,30.7457,30.4087,30.5818,281100.0
2014-11-12 10:00:00,33.58,33.82,33.58,33.79,147000.0,30.5818,30.8003,30.5818,30.773,147000.0
2014-11-12 10:30:00,33.79,33.86,33.64,33.7,117800.0,30.773,30.8368,30.6364,30.6911,117800.0
2014-11-12 11:00:00,33.69,33.84,33.66,33.78,57200.0,30.682,30.8186,30.6546,30.7639,57200.0
2014-11-12 11:30:00,33.78,33.82,33.75,33.79,66600.0,30.7639,30.8003,30.7366,30.773,66600.0
2014-11-12 12:00:00,33.78,33.8,33.72,33.77,57400.0,30.7639,30.7821,30.7093,30.7548,57400.0
2014-11-12 12:30:00,33.77,33.78,33.7,33.75,59000.0,30.7548,30.7639,30.6911,30.7366,59000.0
2014-11-12 13:00:00,33.76,33.78,33.63,33.66,63100.0,30.7457,30.7639,30.6273,30.6546,63100.0
2014-11-12 13:30:00,33.66,33.68,33.45,33.45,98300.0,30.6546,30.6728,30.4634,30.4634,98300.0
2014-11-12 14:00:00,33.44,33.63,33.44,33.62,79700.0,30.4543,30.6273,30.4543,30.6182,79700.0
2014-11-12 14:30:00,33.61,33.63,33.45,33.48,85500.0,30.6091,30.6273,30.4634,30.4907,85500.0
2014-11-12 15:00:00,33.48,33.53,33.45,33.53,72400.0,30.4907,30.5362,30.4634,30.5362,72400.0
2014-11-12 15:30:00,33.53,33.57,33.48,33.5,236700.0,30.5362,30.5727,30.4907,30.5089,236700.0
2014-11-13 09:30:00,33.54,33.94,33.54,33.94,94800.0,30.5453,30.9096,30.5453,30.9096,94800.0
2014-11-13 10:00:00,33.95,33.95,33.82,33.95,118200.0,30.9187,30.9187,30.8003,30.9187,118200.0
2014-11-13 10:30:00,33.95,33.95,33.84,33.84,110900.0,30.9187,30.9187,30.8186,30.8186,110900.0
2014-11-13 11:00:00,33.84,33.85,33.75,33.78,53700.0,30.8186,30.8277,30.7366,30.7639,53700.0
2014-11-13 11:30:00,33.77,33.77,33.58,33.68,69200.0,30.7548,30.7548,30.5818,30.6728,69200.0
2014-11-13 12:00:00,33.69,33.77,33.67,33.74,33000.0,30.682,30.7548,30.6637,30.7275,33000.0
2014-11-13 12:30:00,33.74,33.85,33.69,33.82,129000.0,30.7275,30.8277,30.682,30.8003,129000.0
2014-11-13 13:00:00,33.82,33.85,33.77,33.82,115900.0,30.8003,30.8277,30.7548,30.8003,115900.0
2014-11-13 13:30:00,33.81,33.86,33.77,33.82,143500.0,30.7912,30.8368,30.7548,30.8003,143500.0
2014-11-13 14:00:00,33.82,33.86,33.77,33.82,128000.0,30.8003,30.8368,30.7548,30.8003,128000.0
2014-11-13 14:30:00,33.82,33.85,33.73,33.74,134200.0,30.8003,30.8277,30.7184,30.7275,134200.0
2014-11-13 15:00:00,33.74,33.79,33.68,33.68,116500.0,30.7275,30.773,30.6728,30.6728,116500.0
2014-11-13 15:30:00,33.68,33.79,33.67,33.74,223000.0,30.6728,30.773,30.6637,30.7275,223000.0
2014-11-14 09:30:00,33.6,33.65,33.44,33.59,155100.0,30.6,30.6455,30.4543,30.5909,155100.0
2014-11-14 10:00:00,33.59,33.74,33.58,33.7,215200.0,30.5909,30.7275,30.5818,30.6911,215200.0
2014-11-14 10:30:00,33.71,33.72,33.62,33.65,123700.0,30.7002,30.7093,30.6182,30.6455,123700.0
2014-11-14 11:00:00,33.64,33.67,33.46,33.57,138800.0,30.6364,30.6637,30.4725,30.5727,138800.0
2014-11-14 11:30:00,33.56,33.57,33.32,33.36,219000.0,30.5636,30.5727,30.345,30.3814,219000.0
2014-11-14 12:00:00,33.36,33.49,33.3,33.49,91700.0,30.3814,30.4998,30.3268,30.4998,91700.0
2014-11-14 12:30:00,33.48,33.59,33.46,33.57,32600.0,30.4907,30.5909,30.4725,30.5727,32600.0
2014-11-14 13:00:00,33.57,33.61,33.53,33.58,82500.0,30.5727,30.6091,30.5362,30.5818,82500.0
2014-11-14 13:30:00,33.59,33.69,33.58,33.65,152700.0,30.5909,30.682,30.5818,30.6455,152700.0
2014-11-14 14:00:00,33.66,33.77,33.64,33.77,122500.0,30.6546,30.7548,30.6364,30.7548,122500.0
2014-11-14 14:30:00,33.77,33.78,33.69,33.76,81500.0,30.7548,30.7639,30.682,30.7457,81500.0
2014-11-14 15:00:00,33.76,33.82,33.75,33.77,141900.0,30.7457,30.8003,30.7366,30.7548,141900.0
2014-11-14 15:30:00,33.76,33.79,33.67,33.72,211800.0,30.7457,30.773,30.6637,30.7093,211800.0
2014-11-17 09:30:00,33.65,33.83,33.45,33.75,111700.0,30.6455,30.8095,30.4634,30.7366,111700.0
2014-11-17 10:00:00,33.77,33.8,33.63,33.73,132600.0,30.7548,30.7821,30.6273,30.7184,132600.0
2014-11-17 10:30:00,33.73,33.76,33.64,33.66,113000.0,30.7184,30.7457,30.6364,30.6546,113000.0
2014-11-17 11:00:00,33.65,33.74,33.64,33.7,96000.0,30.6455,30.7275,30.6364,30.6911,96000.0
2014-11-17 11:30:00,33.69,33.8,33.65,33.8,70700.0,30.682,30.7821,30.6455,30.7821,70700.0
2014-11-17 12:00:00,33.79,33.9,33.77,33.85,122600.0,30.773,30.8732,30.7548,30.8277,122600.0
2014-11-17 12:30:00,33.84,34.0,33.84,33.95,265400.0,30.8186,30.9643,30.8186,30.9187,265400.0
2014-11-17 13:00:00,33.94,34.0,33.93,33.97,148700.0,30.9096,30.9643,30.9005,30.937,148700.0
2014-11-17 13:30:00,33.97,33.99,33.88,33.9,163300.0,30.937,30.9552,30.855,30.8732,163300.0
2014-11-17 14:00:00,33.9,33.95,33.88,33.91,131900.0,30.8732,30.9187,30.855,30.8823,131900.0
2014-11-17 14:30:00,33.91,33.98,33.88,33.89,148000.0,30.8823,30.9461,30.855,30.8641,148000.0
2014-11-17 15:00:00,33.89,33.9,33.83,33.85,98300.0,30.8641,30.8732,30.8095,30.8277,98300.0
2014-11-17 15:30:00,33.84,33.89,33.83,33.84,276400.0,30.8186,30.8641,30.8095,30.8186,276400.0
2014-11-18 09:30:00,33.92,33.99,33.77,33.92,132700.0,30.8914,30.9552,30.7548,30.8914,132700.0
2014-11-18 10:00:00,33.91,34.05,33.85,33.87,553400.0,30.8823,31.0098,30.8277,30.8459,553400.0
2014-11-18 10:30:00,33.87,33.9,33.84,33.88,121900.0,30.8459,30.8732,30.8186,30.855,121900.0
2014-11-18 11:00:00,33.88,33.9,33.84,33.89,57500.0,30.855,30.8732,30.8186,30.8641,57500.0
2014-11-18 11:30:00,33.88,33.97,33.88,33.93,103600.0,30.855,30.937,30.855,30.9005,103600.0
2014-11-18 12:00:00,33.93,33.94,33.88,33.92,160000.0,30.9005,30.9096,30.855,30.8914,160000.0
2014-11-18 12:30:00,33.91,34.0,33.9,33.95,123500.0,30.8823,30.9643,30.8732,30.9187,123500.0
2014-11-18 13:00:00,33.95,33.96,33.91,33.95,199800.0,30.9187,30.9278,30.8823,30.9187,199800.0
2014-11-18 13:30:00,33.95,33.96,33.9,33.94,186700.0,30.9187,30.9278,30.8732,30.9096,186700.0
2014-11-18 14:00:00,33.93,33.97,33.9,33.9,132000.0,30.9005,30.937,30.8732,30.8732,132000.0
2014-11-18 14:30:00,33.9,33.94,33.88,33.94,148000.0,30.8732,30.9096,30.855,30.9096,148000.0
2014-11-18 15:00:00,33.94,33.97,33.92,33.95,180100.0,30.9096,30.937,30.8914,30.9187,180100.0
2014-11-18 15:30:00,33.95,33.95,33.85,33.9,374500.0,30.9187,30.9187,30.8277,30.8732,374500.0
2014-11-19 09:30:00,33.82,34.1,33.67,33.95,183100.0,30.8003,31.0553,30.6637,30.9187,183100.0
2014-11-19 10:00:00,33.96,33.96,33.79,33.82,151700.0,30.9278,30.9278,30.773,30.8003,151700.0
2014-11-19 10:30:00,33.82,33.88,33.76,33.78,103600.0,30.8003,30.855,30.7457,30.7639,103600.0
2014-11-19 11:00:00,33.8,33.86,33.75,33.86,62300.0,30.7821,30.8368,30.7366,30.8368,62300.0
2014-11-19 11:30:00,33.86,33.99,33.85,33.99,53400.0,30.8368,30.9552,30.8277,30.9552,53400.0
2014-11-19 12:00:00,33.99,34.03,33.97,33.98,267700.0,30.9552,30.9916,30.937,30.9461,267700.0
2014-11-19 12:30:00,33.99,34.01,33.89,34.0,140100.0,30.9552,30.9734,30.8641,30.9643,140100.0
2014-11-19 13:00:00,33.99,34.04,33.94,33.98,86000.0,30.9552,31.0007,30.9096,30.9461,86000.0
2014-11-19 13:30:00,33.98,34.03,33.95,34.0,104200.0,30.9461,30.9916,30.9187,30.9643,104200.0
2014-11-19 14:00:00,34.0,34.1,33.97,34.01,113000.0,30.9643,31.0553,30.937,30.9734,113000.0
2014-11-19 14:30:00,34.02,34.07,33.94,33.97,175100.0,30.9825,31.028,30.9096,30.937,175100.0
2014-11-19 15:00:00,33.98,34.0,33.93,33.94,75400.0,30.9461,30.9643,30.9005,30.9096,75400.0
2014-11-19 15:30:00,33.95,33.98,33.84,33.86,346200.0,30.9187,30.9461,30.8186,30.8368,346200.0
2014-11-20 09:30:00,33.76,34.1,33.72,34.0,523900.0,30.7457,31.0553,30.7093,30.9643,523900.0
2014-11-20 10:00:00,34.0,34.23,34.0,34.2,376600.0,30.9643,31.1737,30.9643,31.1464,376600.0
2014-11-20 10:30:00,34.2,34.38,34.2,34.3,201400.0,31.1464,31.3103,31.1464,31.2375,201400.0
2014-11-20 11:00:00,34.29,34.44,34.24,34.4,306900.0,31.2284,31.365,31.1828,31.3286,306900.0
2014-11-20 11:30:00,34.4,34.49,34.38,34.49,353900.0,31.3286,31.4105,31.3103,31.4105,353900.0
2014-11-20 12:00:00,34.48,34.49,34.26,34.36,118700.0,31.4014,31.4105,31.2011,31.2921,118700.0
2014-11-20 12:30:00,34.37,34.43,34.35,34.37,56100.0,31.3012,31.3559,31.283,31.3012,56100.0
2014-11-20 13:00:00,34.36,34.39,34.26,34.27,62400.0,31.2921,31.3195,31.2011,31.2102,62400.0
2014-11-20 13:30:00,34.26,34.35,34.21,34.35,111500.0,31.2011,31.283,31.1555,31.283,111500.0
2014-11-20 14:00:00,34.36,34.39,34.32,34.32,57900.0,31.2921,31.3195,31.2557,31.2557,57900.0
2014-11-20 14:30:00,34.32,34.32,34.15,34.15,186800.0,31.2557,31.2557,31.1009,31.1009,186800.0
2014-11-20 15:00:00,34.14,34.21,34.08,34.19,277400.0,31.0918,31.1555,31.0371,31.1373,277400.0
2014-11-20 15:30:00,34.19,34.22,34.14,34.22,486300.0,31.1373,31.1646,31.0918,31.1646,486300.0
2014-11-21 09:30:00,34.51,34.94,34.5,34.83,550700.0,31.4287,31.8203,31.4196,31.7202,550700.0
2014-11-21 10:00:00,34.82,34.97,34.82,34.96,724500.0,31.7111,31.8477,31.7111,31.8386,724500.0
2014-11-21 10:30:00,34.97,35.09,34.94,35.09,524600.0,31.8477,31.957,31.8203,31.957,524600.0
2014-11-21 11:00:00,35.08,35.22,35.08,35.13,264600.0,31.9478,32.0753,31.9478,31.9934,264600.0
2014-11-21 11:30:00,35.13,35.18,35.09,35.18,164900.0,31.9934,32.0389,31.957,32.0389,164900.0
2014-11-21 12:00:00,35.18,35.27,35.17,35.23,382100.0,32.0389,32.1209,32.0298,32.0845,382100.0
2014-11-21 12:30:00,35.22,35.31,35.22,35.25,428700.0,32.0753,32.1573,32.0753,32.1027,428700.0
2014-11-21 13:00:00,35.25,35.29,35.23,35.24,400100.0,32.1027,32.1391,32.0845,32.0936,400100.0
2014-11-21 13:30:00,35.23,35.25,35.08,35.09,112900.0,32.0845,32.1027,31.9478,31.957,112900.0
2014-11-21 14:00:00,35.08,35.12,35.04,35.08,149300.0,31.9478,31.9843,31.9114,31.9478,149300.0
2014-11-21 14:30:00,35.07,35.14,34.91,34.96,183400.0,31.9387,32.0025,31.793,31.8386,183400.0
2014-11-21 15:00:00,34.96,35.01,34.93,34.95,203000.0,31.8386,31.8841,31.8112,31.8295,203000.0
2014-11-21 15:30:00,34.95,34.97,34.84,34.88,644900.0,31.8295,31.8477,31.7293,31.7657,644900.0
2014-11-24 09:30:00,35.02,35.48,34.97,35.36,347300.0,31.8932,32.3121,31.8477,32.2028,347300.0
2014-11-24 10:00:00,35.37,35.4,35.3,35.37,146500.0,32.212,32.2393,32.1482,32.212,146500.0
2014-11-24 10:30:00,35.37,35.37,35.12,35.2,197300.0,32.212,32.212,31.9843,32.0571,197300.0
2014-11-24 11:00:00,35.2,35.21,35.1,35.11,121400.0,32.0571,32.0662,31.9661,31.9752,121400.0
2014-11-24 11:30:00,35.12,35.15,35.05,35.07,112200.0,31.9843,32.0116,31.9205,31.9387,112200.0
2014-11-24 12:00:00,35.07,35.13,35.06,35.12,90400.0,31.9387,31.9934,31.9296,31.9843,90400.0
2014-11-24 12:30:00,35.13,35.13,35.08,35.11,50400.0,31.9934,31.9934,31.9478,31.9752,50400.0
2014-11-24 13:00:00,35.11,35.17,35.1,35.17,39400.0,31.9752,32.0298,31.9661,32.0298,39400.0
2014-11-24 13:30:00,35.17,35.18,35.1,35.12,49600.0,32.0298,32.0389,31.9661,31.9843,49600.0
2014-11-24 14:00:00,35.12,35.19,35.12,35.19,97800.0,31.9843,32.048,31.9843,32.048,97800.0
2014-11-24 14:30:00,35.19,35.19,35.13,35.17,80600.0,32.048,32.048,31.9934,32.0298,80600.0
2014-11-24 15:00:00,35.16,35.2,35.15,35.18,103300.0,32.0207,32.0571,32.0116,32.0389,103300.0
2014-11-24 15:30:00,35.18,35.19,35.14,35.18,504700.0,32.0389,32.048,32.0025,32.0389,504700.0
2014-11-25 09:30:00,35.16,35.42,35.05,35.09,100100.0,32.0207,32.2575,31.9205,31.957,100100.0
2014-11-25 10:00:00,35.08,35.09,34.89,35.04,151200.0,31.9478,31.957,31.7748,31.9114,151200.0
2014-11-25 10:30:00,35.05,35.07,34.83,34.83,143500.0,31.9205,31.9387,31.7202,31.7202,143500.0
2014-11-25 11:00:00,34.83,34.86,34.71,34.85,122700.0,31.7202,31.7475,31.6109,31.7384,122700.0
2014-11-25 11:30:00,34.86,34.96,34.85,34.87,60600.0,31.7475,31.8386,31.7384,31.7566,60600.0
2014-11-25 12:00:00,34.88,34.92,34.86,34.92,45800.0,31.7657,31.8021,31.7475,31.8021,45800.0
2014-11-25 12:30:00,34.91,35.0,34.89,34.96,41300.0,31.793,31.875,31.7748,31.8386,41300.0
2014-11-25 13:00:00,34.96,35.06,34.95,34.99,40700.0,31.8386,31.9296,31.8295,31.8659,40700.0
2014-11-25 13:30:00,34.98,35.0,34.93,34.95,79400.0,31.8568,31.875,31.8112,31.8295,79400.0
2014-11-25 14:00:00,34.95,34.98,34.92,34.98,73800.0,31.8295,31.8568,31.8021,31.8568,73800.0
2014-11-25 14:30:00,34.98,35.02,34.93,34.95,61600.0,31.8568,31.8932,31.8112,31.8295,61600.0
2014-11-25 15:00:00,34.95,35.04,34.92,35.04,87600.0,31.8295,31.9114,31.8021,31.9114,87600.0
2014-11-25 15:30:00,35.04,35.04,34.89,34.93,288200.0,31.9114,31.9114,31.7748,31.8112,288200.0
2014-11-26 09:30:00,34.94,34.96,34.5,34.67,121400.0,31.8203,31.8386,31.4196,31.5745,121400.0
2014-11-26 10:00:00,34.65,34.78,34.5,34.7,131900.0,31.5562,31.6746,31.4196,31.6018,131900.0
2014-11-26 10:30:00,34.7,34.72,34.56,34.62,97900.0,31.6018,31.62,31.4743,31.5289,97900.0
2014-11-26 11:00:00,34.63,34.63,34.45,34.47,106100.0,31.538,31.538,31.3741,31.3923,106100.0
2014-11-26 11:30:00,34.47,34.56,34.43,34.45,70500.0,31.3923,31.4743,31.3559,31.3741,70500.0
2014-11-26 12:00:00,34.45,34.51,34.37,34.37,47800.0,31.3741,31.4287,31.3012,31.3012,47800.0
2014-11-26 12:30:00,34.37,34.44,34.36,34.38,60400.0,31.3012,31.365,31.2921,31.3103,60400.0
2014-11-26 13:00:00,34.4,34.49,34.39,34.48,33800.0,31.3286,31.4105,31.3195,31.4014,33800.0
2014-11-26 13:30:00,34.49,34.54,34.47,34.5,64400.0,31.4105,31.4561,31.3923,31.4196,64400.0
2014-11-26 14:00:00,34.5,34.52,34.47,34.47,66700.0,31.4196,31.4378,31.3923,31.3923,66700.0
2014-11-26 14:30:00,34.47,34.51,34.45,34.49,85100.0,31.3923,31.4287,31.3741,31.4105,85100.0
2014-11-26 15:00:00,34.49,34.56,34.48,34.52,115800.0,31.4105,31.4743,31.4014,31.4378,115800.0
2014-11-26 15:30:00,34.52,34.61,34.5,34.6,283100.0,31.4378,31.5198,31.4196,31.5107,283100.0
2014-11-28 09:30:00,34.64,34.83,34.39,34.74,147600.0,31.5471,31.7202,31.3195,31.6382,147600.0
2014-11-28 10:00:00,34.72,34.8,34.62,34.74,114200.0,31.62,31.6928,31.5289,31.6382,114200.0
2014-11-28 10:30:00,34.73,34.85,34.72,34.82,93900.0,31.6291,31.7384,31.62,31.7111,93900.0
2014-11-28 11:00:00,34.82,35.07,34.8,35.04,239100.0,31.7111,31.9387,31.6928,31.9114,239100.0
2014-11-28 11:30:00,35.05,35.06,34.96,35.01,281700.0,31.9205,31.9296,31.8386,31.8841,281700.0
2014-11-28 12:00:00,35.01,35.01,34.89,34.91,172300.0,31.8841,31.8841,31.7748,31.793,172300.0
2014-11-28 12:30:00,34.91,34.99,34.88,34.99,271300.0,31.793,31.8659,31.7657,31.8659,271300.0
2014-12-01 09:30:00,34.81,34.97,34.56,34.59,126700.0,31.702,31.8477,31.4743,31.5016,126700.0
2014-12-01 10:00:00,34.6,34.69,34.47,34.58,127100.0,31.5107,31.5927,31.3923,31.4925,127100.0
2014-12-01 10:30:00,34.58,34.61,34.48,34.51,183800.0,31.4925,31.5198,31.4014,31.4287,183800.0
2014-12-01 11:00:00,34.51,34.67,34.49,34.66,138500.0,31.4287,31.5745,31.4105,31.5653,138500.0
2014-12-01 11:30:00,34.65,34.67,34.57,34.59,65100.0,31.5562,31.5745,31.4834,31.5016,65100.0
2014-12-01 12:00:00,34.58,34.62,34.56,34.56,74700.0,31.4925,31.5289,31.4743,31.4743,74700.0
2014-12-01 12:30:00,34.57,34.62,34.53,34.55,102900.0,31.4834,31.5289,31.447,31.4652,102900.0
2014-12-01 13:00:00,34.55,34.63,34.54,34.55,74100.0,31.4652,31.538,31.4561,31.4652,74100.0
2014-12-01 13:30:00,34.56,34.57,34.5,34.51,63100.0,31.4743,31.4834,31.4196,31.4287,63100.0
2014-12-01 14:00:00,34.51,34.51,34.42,34.47,105200.0,31.4287,31.4287,31.3468,31.3923,105200.0
2014-12-01 14:30:00,34.47,34.52,34.44,34.47,88700.0,31.3923,31.4378,31.365,31.3923,88700.0
2014-12-01 15:00:00,34.46,34.46,34.33,34.34,121400.0,31.3832,31.3832,31.2648,31.2739,121400.0
2014-12-01 15:30:00,34.35,34.45,34.32,34.44,504200.0,31.283,31.3741,31.2557,31.365,504200.0
2014-12-02 09:30:00,34.68,34.72,34.43,34.6,100500.0,31.5836,31.62,31.3559,31.5107,100500.0
2014-12-02 10:00:00,34.6,34.81,34.59,34.65,134900.0,31.5107,31.702,31.5016,31.5562,134900.0
2014-12-02 10:30:00,34.65,34.74,34.63,34.74,82900.0,31.5562,31.6382,31.538,31.6382,82900.0
2014-12-02 11:00:00,34.75,34.8,34.63,34.65,57800.0,31.6473,31.6928,31.538,31.5562,57800.0
2014-12-02 11:30:00,34.66,34.72,34.65,34.71,57900.0,31.5653,31.62,31.5562,31.6109,57900.0
2014-12-02 12:00:00,34.7,34.84,34.69,34.8,117600.0,31.6018,31.7293,31.5927,31.6928,117600.0
2014-12-02 12:30:00,34.8,34.85,34.8,34.84,60300.0,31.6928,31.7384,31.6928,31.7293,60300.0
2014-12-02 13:00:00,34.84,34.92,34.83,34.91,104700.0,31.7293,31.8021,31.7202,31.793,104700.0
2014-12-02 13:30:00,34.91,34.94,34.86,34.88,66300.0,31.793,31.8203,31.7475,31.7657,66300.0
2014-12-02 14:00:00,34.87,35.01,34.86,34.98,183000.0,31.7566,31.8841,31.7475,31.8568,183000.0
2014-12-02 14:30:00,34.98,35.09,34.97,35.04,198600.0,31.8568,31.957,31.8477,31.9114,198600.0
2014-12-02 15:00:00,35.04,35.08,34.98,34.98,153700.0,31.9114,31.9478,31.8568,31.8568,153700.0
2014-12-02 15:30:00,34.99,35.0,34.84,34.9,318900.0,31.8659,31.875,31.7293,31.7839,318900.0
2014-12-03 09:30:00,34.91,35.06,34.85,35.05,147200.0,31.793,31.9296,31.7384,31.9205,147200.0
2014-12-03 10:00:00,35.05,35.12,34.93,35.08,145600.0,31.9205,31.9843,31.8112,31.9478,145600.0
2014-12-03 10:30:00,35.07,35.13,35.05,35.09,91900.0,31.9387,31.9934,31.9205,31.957,91900.0
2014-12-03 11:00:00,35.1,35.11,34.95,35.0,90900.0,31.9661,31.9752,31.8295,31.875,90900.0
2014-12-03 11:30:00,35.0,35.03,34.95,34.97,75900.0,31.875,31.9023,31.8295,31.8477,75900.0
2014-12-03 12:00:00,34.97,35.01,34.92,34.92,82300.0,31.8477,31.8841,31.8021,31.8021,82300.0
2014-12-03 12:30:00,34.92,35.0,34.89,34.99,75200.0,31.8021,31.875,31.7748,31.8659,75200.0
2014-12-03 13:00:00,34.99,35.05,34.98,34.98,118200.0,31.8659,31.9205,31.8568,31.8568,118200.0
2014-12-03 13:30:00,34.98,34.99,34.88,34.89,90700.0,31.8568,31.8659,31.7657,31.7748,90700.0
2014-12-03 14:00:00,34.87,34.94,34.87,34.92,28700.0,31.7566,31.8203,31.7566,31.8021,28700.0
2014-12-03 14:30:00,34.92,35.01,34.92,34.99,109600.0,31.8021,31.8841,31.8021,31.8659,109600.0
2014-12-03 15:00:00,34.99,35.0,34.88,34.9,106800.0,31.8659,31.875,31.7657,31.7839,106800.0
2014-12-03 15:30:00,34.9,34.92,34.76,34.78,256900.0,31.7839,31.8021,31.6564,31.6746,256900.0
2014-12-04 09:30:00,34.74,34.74,34.45,34.59,76000.0,31.6382,31.6382,31.3741,31.5016,76000.0
2014-12-04 10:00:00,34.59,34.8,34.59,34.6,143300.0,31.5016,31.6928,31.5016,31.5107,143300.0
2014-12-04 10:30:00,34.6,34.62,34.45,34.54,82700.0,31.5107,31.5289,31.3741,31.4561,82700.0
2014-12-04 11:00:00,34.54,34.56,34.48,34.48,47700.0,31.4561,31.4743,31.4014,31.4014,47700.0
2014-12-04 11:30:00,34.48,34.65,34.46,34.62,58100.0,31.4014,31.5562,31.3832,31.5289,58100.0
2014-12-04 12:00:00,34.62,34.66,34.61,34.65,27800.0,31.5289,31.5653,31.5198,31.5562,27800.0
2014-12-04 12:30:00,34.65,34.79,34.65,34.69,60000.0,31.5562,31.6837,31.5562,31.5927,60000.0
2014-12-04 13:00:00,34.7,34.75,34.59,34.62,36600.0,31.6018,31.6473,31.5016,31.5289,36600.0
2014-12-04 13:30:00,34.62,34.76,34.62,34.7,31800.0,31.5289,31.6564,31.5289,31.6018,31800.0
2014-12-04 14:00:00,34.69,34.71,34.64,34.66,41800.0,31.5927,31.6109,31.5471,31.5653,41800.0
2014-12-04 14:30:00,34.66,34.75,34.65,34.72,121900.0,31.5653,31.6473,31.5562,31.62,121900.0
2014-12-04 15:00:00,34.71,34.72,34.45,34.46,175400.0,31.6109,31.62,31.3741,31.3832,175400.0
2014-12-04 15:30:00,34.46,34.62,34.46,34.62,417000.0,31.3832,31.5289,31.3832,31.5289,417000.0
2014-12-05 09:30:00,34.72,34.94,34.39,34.82,118700.0,31.62,31.8203,31.3195,31.7111,118700.0
2014-12-05 10:00:00,34.81,34.86,34.73,34.82,74900.0,31.702,31.7475,31.6291,31.7111,74900.0
2014-12-05 10:30:00,34.82,34.89,34.81,34.88,56200.0,31.7111,31.7748,31.702,31.7657,56200.0
2014-12-05 11:00:00,34.88,34.98,34.85,34.91,87600.0,31.7657,31.8568,31.7384,31.793,87600.0
2014-12-05 11:30:00,34.9,34.9,34.8,34.86,72000.0,31.7839,31.7839,31.6928,31.7475,72000.0
2014-12-05 12:00:00,34.86,34.92,34.86,34.88,80600.0,31.7475,31.8021,31.7475,31.7657,80600.0
2014-12-05 12:30:00,34.88,34.96,34.85,34.92,53100.0,31.7657,31.8386,31.7384,31.8021,53100.0
2014-12-05 13:00:00,34.92,34.94,34.87,34.88,121200.0,31.8021,31.8203,31.7566,31.7657,121200.0
2014-12-05 13:30:00,34.88,34.93,34.81,34.93,120300.0,31.7657,31.8112,31.702,31.8112,120300.0
2014-12-05 14:00:00,34.93,34.94,34.89,34.91,82200.0,31.8112,31.8203,31.7748,31.793,82200.0
2014-12-05 14:30:00,34.91,34.94,34.87,34.87,129500.0,31.793,31.8203,31.7566,31.7566,129500.0
2014-12-05 15:00:00,34.88,34.9,34.77,34.78,143900.0,31.7657,31.7839,31.6655,31.6746,143900.0
2014-12-05 15:30:00,34.77,34.8,34.66,34.74,314100.0,31.6655,31.6928,31.5653,31.6382,314100.0
2014-12-08 09:30:00,34.7,34.91,34.58,34.8,141100.0,31.6018,31.793,31.4925,31.6928,141100.0
2014-12-08 10:00:00,34.8,34.9,34.79,34.89,112900.0,31.6928,31.7839,31.6837,31.7748,112900.0
2014-12-08 10:30:00,34.89,34.89,34.78,34.84,79300.0,31.7748,31.7748,31.6746,31.7293,79300.0
2014-12-08 11:00:00,34.84,34.89,34.82,34.82,76300.0,31.7293,31.7748,31.7111,31.7111,76300.0
2014-12-08 11:30:00,34.82,34.88,34.8,34.88,139300.0,31.7111,31.7657,31.6928,31.7657,139300.0
2014-12-08 12:00:00,34.88,34.99,34.7,34.7,188100.0,31.7657,31.8659,31.6018,31.6018,188100.0
2014-12-08 12:30:00,34.7,34.78,34.68,34.75,108100.0,31.6018,31.6746,31.5836,31.6473,108100.0
2014-12-08 13:00:00,34.75,34.75,34.62,34.66,114000.0,31.6473,31.6473,31.5289,31.5653,114000.0
2014-12-08 13:30:00,34.66,34.73,34.61,34.7,110600.0,31.5653,31.6291,31.5198,31.6018,110600.0
2014-12-08 14:00:00,34.69,34.69,34.56,34.59,136800.0,31.5927,31.5927,31.4743,31.5016,136800.0
2014-12-08 14:30:00,34.59,34.66,34.58,34.66,125400.0,31.5016,31.5653,31.4925,31.5653,125400.0
2014-12-08 15:00:00,34.66,34.66,34.51,34.55,206800.0,31.5653,31.5653,31.4287,31.4652,206800.0
2014-12-08 15:30:00,34.56,34.63,34.45,34.59,394800.0,31.4743,31.538,31.3741,31.5016,394800.0
2014-12-09 09:30:00,34.65,35.15,34.45,34.99,645600.0,31.5562,32.0116,31.3741,31.8659,645600.0
2014-12-09 10:00:00,35.02,35.07,34.7,34.72,225700.0,31.8932,31.9387,31.6018,31.62,225700.0
2014-12-09 10:30:00,34.72,34.83,34.7,34.82,194200.0,31.62,31.7202,31.6018,31.7111,194200.0
2014-12-09 11:00:00,34.83,34.9,34.79,34.89,142100.0,31.7202,31.7839,31.6837,31.7748,142100.0
2014-12-09 11:30:00,34.89,34.96,34.76,34.93,135200.0,31.7748,31.8386,31.6564,31.8112,135200.0
2014-12-09 12:00:00,34.92,34.99,34.89,34.94,162000.0,31.8021,31.8659,31.7748,31.8203,162000.0
2014-12-09 12:30:00,34.94,35.0,34.9,34.98,267200.0,31.8203,31.875,31.7839,31.8568,267200.0
2014-12-09 13:00:00,34.98,35.0,34.9,34.99,156100.0,31.8568,31.875,31.7839,31.8659,156100.0
2014-12-09 13:30:00,35.0,35.02,34.96,35.01,243500.0,31.875,31.8932,31.8386,31.8841,243500.0
2014-12-09 14:00:00,35.0,35.01,34.75,34.8,366700.0,31.875,31.8841,31.6473,31.6928,366700.0
2014-12-09 14:30:00,34.81,34.87,34.79,34.81,191800.0,31.702,31.7566,31.6837,31.702,191800.0
2014-12-09 15:00:00,34.81,34.95,34.8,34.94,214600.0,31.702,31.8295,31.6928,31.8203,214600.0
2014-12-09 15:30:00,34.93,34.95,34.79,34.8,721700.0,31.8112,31.8295,31.6837,31.6928,721700.0
2014-12-10 09:30:00,34.54,35.46,34.26,34.38,1039600.0,31.4561,32.2939,31.2011,31.3103,1039600.0
2014-12-10 10:00:00,34.37,34.43,33.71,33.9,543500.0,31.3012,31.3559,30.7002,30.8732,543500.0
2014-12-10 10:30:00,33.91,33.99,33.73,33.96,446800.0,30.8823,30.9552,30.7184,30.9278,446800.0
2014-12-10 11:00:00,33.96,34.01,33.39,33.55,461500.0,30.9278,30.9734,30.4087,30.5545,461500.0
2014-12-10 11:30:00,33.57,33.64,33.3,33.39,361100.0,30.5727,30.6364,30.3268,30.4087,361100.0
2014-12-10 12:00:00,33.39,33.42,33.26,33.36,830900.0,30.4087,30.4361,30.2903,30.3814,830900.0
2014-12-10 12:30:00,33.36,33.61,33.17,33.22,448500.0,30.3814,30.6091,30.2084,30.2539,448500.0
2014-12-10 13:00:00,33.2,33.41,33.1,33.39,337100.0,30.2357,30.427,30.1446,30.4087,337100.0
2014-12-10 13:30:00,33.39,33.43,33.13,33.27,244700.0,30.4087,30.4452,30.172,30.2995,244700.0
2014-12-10 14:00:00,33.27,33.45,32.53,32.65,705100.0,30.2995,30.4634,29.6255,29.7348,705100.0
2014-12-10 14:30:00,32.65,32.87,32.53,32.63,883900.0,29.7348,29.9352,29.6255,29.7166,883900.0
2014-12-10 15:00:00,32.64,32.67,32.11,32.48,1000100.0,29.7257,29.753,29.243,29.58,1000100.0
2014-12-10 15:30:00,32.48,32.53,32.02,32.07,1660200.0,29.58,29.6255,29.1611,29.2066,1660200.0
2014-12-11 09:30:00,31.82,32.29,31.75,32.11,500700.0,28.9789,29.407,28.9152,29.243,500700.0
2014-12-11 10:00:00,32.12,32.3,32.07,32.19,447800.0,29.2521,29.4161,29.2066,29.3159,447800.0
2014-12-11 10:30:00,32.19,32.28,31.83,31.85,388900.0,29.3159,29.3979,28.988,29.0062,388900.0
2014-12-11 11:00:00,31.85,31.85,31.64,31.79,371300.0,29.0062,29.0062,28.815,28.9516,371300.0
2014-12-11 11:30:00,31.8,31.99,31.8,31.98,261400.0,28.9607,29.1337,28.9607,29.1246,261400.0
2014-12-11 12:00:00,31.98,32.21,31.93,32.19,254200.0,29.1246,29.3341,29.0791,29.3159,254200.0
2014-12-11 12:30:00,32.19,32.25,32.15,32.23,321100.0,29.3159,29.3705,29.2795,29.3523,321100.0
2014-12-11 13:00:00,32.24,32.53,32.21,32.4,522400.0,29.3614,29.6255,29.3341,29.5071,522400.0
2014-12-11 13:30:00,32.4,32.67,32.28,32.41,501100.0,29.5071,29.753,29.3979,29.5162,501100.0
2014-12-11 14:00:00,32.42,32.53,32.34,32.36,358100.0,29.5254,29.6255,29.4525,29.4707,358100.0
2014-12-11 14:30:00,32.37,32.42,32.11,32.11,387500.0,29.4798,29.5254,29.243,29.243,387500.0
2014-12-11 15:00:00,32.12,32.39,32.08,32.27,596300.0,29.2521,29.498,29.2157,29.3887,596300.0
2014-12-11 15:30:00,32.27,32.38,32.09,32.14,859600.0,29.3887,29.4889,29.2248,29.2704,859600.0
2014-12-12 09:30:00,31.88,32.01,31.64,31.96,294800.0,29.0336,29.152,28.815,29.1064,294800.0
2014-12-12 10:00:00,31.97,31.99,31.7,31.84,197100.0,29.1155,29.1337,28.8696,28.9971,197100.0
2014-12-12 10:30:00,31.84,31.88,31.68,31.76,347800.0,28.9971,29.0336,28.8514,28.9243,347800.0
2014-12-12 11:00:00,31.76,31.82,31.66,31.68,256400.0,28.9243,28.9789,28.8332,28.8514,256400.0
2014-12-12 11:30:00,31.69,31.83,31.64,31.66,215000.0,28.8605,28.988,28.815,28.8332,215000.0
2014-12-12 12:00:00,31.67,31.92,31.66,31.92,203900.0,28.8423,29.07,28.8332,29.07,203900.0
2014-12-12 12:30:00,31.92,31.92,31.78,31.86,149400.0,29.07,29.07,28.9425,29.0154,149400.0
2014-12-12 13:00:00,31.85,31.91,31.75,31.88,164400.0,29.0062,29.0609,28.9152,29.0336,164400.0
2014-12-12 13:30:00,31.87,31.97,31.8,31.9,125500.0,29.0245,29.1155,28.9607,29.0518,125500.0
2014-12-12 14:00:00,31.89,32.03,31.82,31.97,203000.0,29.0427,29.1702,28.9789,29.1155,203000.0
2014-12-12 14:30:00,31.97,32.01,31.83,31.9,167000.0,29.1155,29.152,28.988,29.0518,167000.0
2014-12-12 15:00:00,31.9,31.91,31.7,31.76,257200.0,29.0518,29.0609,28.8696,28.9243,257200.0
2014-12-12 15:30:00,31.76,31.81,31.56,31.56,701100.0,28.9243,28.9698,28.7421,28.7421,701100.0
2014-12-15 09:30:00,31.47,31.78,31.47,31.58,159600.0,28.6602,28.9425,28.6602,28.7604,159600.0
2014-12-15 10:00:00,31.56,31.56,31.35,31.41,121700.0,28.7421,28.7421,28.5509,28.6055,121700.0
2014-12-15 10:30:00,31.4,31.41,31.18,31.29,259800.0,28.5964,28.6055,28.3961,28.4962,259800.0
2014-12-15 11:00:00,31.3,31.34,31.22,31.25,209500.0,28.5054,28.5418,28.4325,28.4598,209500.0
2014-12-15 11:30:00,31.24,31.32,31.11,31.12,117500.0,28.4507,28.5236,28.3323,28.3414,117500.0
2014-12-15 12:00:00,31.12,31.27,31.11,31.24,118100.0,28.3414,28.478,28.3323,28.4507,118100.0
2014-12-15 12:30:00,31.23,31.31,31.16,31.29,81200.0,28.4416,28.5145,28.3779,28.4962,81200.0
2014-12-15 13:00:00,31.29,31.34,31.13,31.13,69600.0,28.4962,28.5418,28.3505,28.3505,69600.0
2014-12-15 13:30:00,31.13,31.21,31.06,31.14,84800.0,28.3505,28.4234,28.2868,28.3596,84800.0
2014-12-15 14:00:00,31.13,31.25,31.08,31.23,116100.0,28.3505,28.4598,28.305,28.4416,116100.0
2014-12-15 14:30:00,31.22,31.31,31.18,31.26,193500.0,28.4325,28.5145,28.3961,28.4689,193500.0
2014-12-15 15:00:00,31.25,31.42,31.24,31.28,227800.0,28.4598,28.6146,28.4507,28.4871,227800.0
2014-12-15 15:30:00,31.28,31.31,31.19,31.2,512300.0,28.4871,28.5145,28.4052,28.4143,512300.0
2014-12-16 09:30:00,31.0,31.18,30.81,31.11,221200.0,28.2321,28.3961,28.0591,28.3323,221200.0
2014-12-16 10:00:00,31.1,31.25,30.98,31.19,110400.0,28.3232,28.4598,28.2139,28.4052,110400.0
2014-12-16 10:30:00,31.2,31.2,31.0,31.15,116300.0,28.4143,28.4143,28.2321,28.3687,116300.0
2014-12-16 11:00:00,31.14,31.3,31.05,31.26,142500.0,28.3596,28.5054,28.2777,28.4689,142500.0
2014-12-16 11:30:00,31.27,31.3,31.0,31.02,210400.0,28.478,28.5054,28.2321,28.2504,210400.0
2014-12-16 12:00:00,31.03,31.14,31.01,31.14,128100.0,28.2595,28.3596,28.2412,28.3596,128100.0
2014-12-16 12:30:00,31.14,31.29,31.12,31.15,102100.0,28.3596,28.4962,28.3414,28.3687,102100.0
2014-12-16 13:00:00,31.15,31.22,31.01,31.11,118300.0,28.3687,28.4325,28.2412,28.3323,118300.0
2014-12-16 13:30:00,31.1,31.12,31.0,31.02,155100.0,28.3232,28.3414,28.2321,28.2504,155100.0
2014-12-16 14:00:00,31.02,31.08,30.98,31.02,196300.0,28.2504,28.305,28.2139,28.2504,196300.0
2014-12-16 14:30:00,31.02,31.08,30.95,31.07,255800.0,28.2504,28.305,28.1866,28.2959,255800.0
2014-12-16 15:00:00,31.06,31.15,30.97,31.01,323300.0,28.2868,28.3687,28.2048,28.2412,323300.0
2014-12-16 15:30:00,31.01,31.09,30.89,30.91,543100.0,28.2412,28.3141,28.132,28.1502,543100.0
2014-12-17 09:30:00,30.99,31.49,30.98,31.43,170500.0,28.223,28.6784,28.2139,28.6237,170500.0
2014-12-17 10:00:00,31.41,31.44,31.0,31.02,130200.0,28.6055,28.6329,28.2321,28.2504,130200.0
2014-12-17 10:30:00,31.01,31.23,31.0,31.2,154100.0,28.2412,28.4416,28.2321,28.4143,154100.0
2014-12-17 11:00:00,31.22,31.29,31.19,31.26,131200.0,28.4325,28.4962,28.4052,28.4689,131200.0
2014-12-17 11:30:00,31.26,31.49,31.26,31.45,120700.0,28.4689,28.6784,28.4689,28.642,120700.0
2014-12-17 12:00:00,31.46,31.47,31.34,31.38,68900.0,28.6511,28.6602,28.5418,28.5782,68900.0
2014-12-17 12:30:00,31.38,31.43,31.31,31.34,71600.0,28.5782,28.6237,28.5145,28.5418,71600.0
2014-12-17 13:00:00,31.35,31.43,31.32,31.41,115300.0,28.5509,28.6237,28.5236,28.6055,115300.0
2014-12-17 13:30:00,31.41,31.48,31.35,31.48,144200.0,28.6055,28.6693,28.5509,28.6693,144200.0
2014-12-17 14:00:00,31.48,31.78,31.44,31.75,249000.0,28.6693,28.9425,28.6329,28.9152,249000.0
2014-12-17 14:30:00,31.77,31.86,31.64,31.68,165900.0,28.9334,29.0154,28.815,28.8514,165900.0
2014-12-17 15:00:00,31.69,31.92,31.59,31.92,162200.0,28.8605,29.07,28.7695,29.07,162200.0
2014-12-17 15:30:00,31.92,31.94,31.81,31.87,414700.0,29.07,29.0882,28.9698,29.0245,414700.0
2014-12-18 09:30:00,32.3,32.45,31.86,31.98,281700.0,29.4161,29.5527,29.0154,29.1246,281700.0
2014-12-18 10:00:00,31.97,32.19,31.95,32.13,190400.0,29.1155,29.3159,29.0973,29.2612,190400.0
2014-12-18 10:30:00,32.13,32.15,31.87,31.91,289600.0,29.2612,29.2795,29.0245,29.0609,289600.0
2014-12-18 11:00:00,31.91,32.2,31.83,32.17,141100.0,29.0609,29.325,28.988,29.2977,141100.0
2014-12-18 11:30:00,32.18,32.29,32.16,32.18,202300.0,29.3068,29.407,29.2886,29.3068,202300.0
2014-12-18 12:00:00,32.19,32.29,32.12,32.28,101300.0,29.3159,29.407,29.2521,29.3979,101300.0
2014-12-18 12:30:00,32.28,32.44,32.21,32.44,89400.0,29.3979,29.5436,29.3341,29.5436,89400.0
2014-12-18 13:00:00,32.44,32.51,32.39,32.51,127900.0,29.5436,29.6073,29.498,29.6073,127900.0
2014-12-18 13:30:00,32.5,32.6,32.46,32.59,136600.0,29.5982,29.6893,29.5618,29.6802,136600.0
2014-12-18 14:00:00,32.58,32.59,32.37,32.41,185300.0,29.6711,29.6802,29.4798,29.5162,185300.0
2014-12-18 14:30:00,32.42,32.48,32.36,32.45,225300.0,29.5254,29.58,29.4707,29.5527,225300.0
2014-12-18 15:00:00,32.46,32.5,32.41,32.45,183400.0,29.5618,29.5982,29.5162,29.5527,183400.0
2014-12-18 15:30:00,32.45,32.65,32.45,32.65,585100.0,29.5527,29.7348,29.5527,29.7348,585100.0
2014-12-19 09:30:00,32.66,32.76,32.47,32.53,317700.0,29.7439,29.835,29.5709,29.6255,317700.0
2014-12-19 10:00:00,32.53,32.64,32.38,32.41,180100.0,29.6255,29.7257,29.4889,29.5162,180100.0
2014-12-19 10:30:00,32.42,32.53,32.32,32.53,130300.0,29.5254,29.6255,29.4343,29.6255,130300.0
2014-12-19 11:00:00,32.53,32.58,32.46,32.49,155800.0,29.6255,29.6711,29.5618,29.5891,155800.0
2014-12-19 11:30:00,32.47,32.58,32.42,32.54,342600.0,29.5709,29.6711,29.5254,29.6346,342600.0
2014-12-19 12:00:00,32.53,32.64,32.5,32.6,495000.0,29.6255,29.7257,29.5982,29.6893,495000.0
2014-12-19 12:30:00,32.6,32.63,32.54,32.54,143900.0,29.6893,29.7166,29.6346,29.6346,143900.0
2014-12-19 13:00:00,32.53,32.62,32.5,32.55,71400.0,29.6255,29.7075,29.5982,29.6437,71400.0
2014-12-19 13:30:00,32.55,32.61,32.53,32.53,80400.0,29.6437,29.6984,29.6255,29.6255,80400.0
2014-12-19 14:00:00,32.53,32.6,32.49,32.57,141200.0,29.6255,29.6893,29.5891,29.662,141200.0
2014-12-19 14:30:00,32.57,32.6,32.53,32.59,191700.0,29.662,29.6893,29.6255,29.6802,191700.0
2014-12-19 15:00:00,32.59,32.59,32.39,32.59,329600.0,29.6802,29.6802,29.498,29.6802,329600.0
2014-12-19 15:30:00,32.6,32.61,32.43,32.44,783500.0,29.6893,29.6984,29.5345,29.5436,783500.0
2014-12-22 09:30:00,32.4,32.63,32.29,32.46,157300.0,29.5071,29.7166,29.407,29.5618,157300.0
2014-12-22 10:00:00,32.45,32.45,32.17,32.22,370500.0,29.5527,29.5527,29.2977,29.3432,370500.0
2014-12-22 10:30:00,32.23,32.26,32.18,32.26,66200.0,29.3523,29.3796,29.3068,29.3796,66200.0
2014-12-22 11:00:00,32.25,32.32,32.22,32.29,132500.0,29.3705,29.4343,29.3432,29.407,132500.0
2014-12-22 11:30:00,32.3,32.4,32.29,32.33,175400.0,29.4161,29.5071,29.407,29.4434,175400.0
2014-12-22 12:00:00,32.33,32.44,32.32,32.36,92800.0,29.4434,29.5436,29.4343,29.4707,92800.0
2014-12-22 12:30:00,32.35,32.57,32.35,32.55,70100.0,29.4616,29.662,29.4616,29.6437,70100.0
2014-12-22 13:00:00,32.56,32.6,32.48,32.49,77500.0,29.6529,29.6893,29.58,29.5891,77500.0
2014-12-22 13:30:00,32.49,32.5,32.36,32.38,73800.0,29.5891,29.5982,29.4707,29.4889,73800.0
2014-12-22 14:00:00,32.37,32.47,32.36,32.47,55600.0,29.4798,29.5709,29.4707,29.5709,55600.0
2014-12-22 14:30:00,32.47,32.52,32.43,32.46,65000.0,29.5709,29.6164,29.5345,29.5618,65000.0
2014-12-22 15:00:00,32.47,32.53,32.45,32.45,89900.0,29.5709,29.6255,29.5527,29.5527,89900.0
2014-12-22 15:30:00,32.46,32.56,32.45,32.54,220400.0,29.5618,29.6529,29.5527,29.6346,220400.0
2014-12-23 09:30:00,32.65,32.88,32.62,32.79,82200.0,29.7348,29.9443,29.7075,29.8623,82200.0
2014-12-23 10:00:00,32.78,32.81,32.51,32.78,101600.0,29.8532,29.8805,29.6073,29.8532,101600.0
2014-12-23 10:30:00,32.78,32.82,32.47,32.5,113700.0,29.8532,29.8896,29.5709,29.5982,113700.0
2014-12-23 11:00:00,32.51,32.51,32.32,32.42,108700.0,29.6073,29.6073,29.4343,29.5254,108700.0
2014-12-23 11:30:00,32.42,32.49,32.37,32.4,115300.0,29.5254,29.5891,29.4798,29.5071,115300.0
2014-12-23 12:00:00,32.4,32.45,32.3,32.31,105900.0,29.5071,29.5527,29.4161,29.4252,105900.0
2014-12-23 12:30:00,32.3,32.31,32.23,32.25,88900.0,29.4161,29.4252,29.3523,29.3705,88900.0
2014-12-23 13:00:00,32.24,32.27,32.21,32.24,74700.0,29.3614,29.3887,29.3341,29.3614,74700.0
2014-12-23 13:30:00,32.25,32.26,32.2,32.24,56000.0,29.3705,29.3796,29.325,29.3614,56000.0
2014-12-23 14:00:00,32.24,32.34,32.24,32.34,68500.0,29.3614,29.4525,29.3614,29.4525,68500.0
2014-12-23 14:30:00,32.34,32.4,32.32,32.34,61300.0,29.4525,29.5071,29.4343,29.4525,61300.0
2014-12-23 15:00:00,32.34,32.39,32.33,32.34,181400.0,29.4525,29.498,29.4434,29.4525,181400.0
2014-12-23 15:30:00,32.34,32.44,32.33,32.38,255300.0,29.4525,29.5436,29.4434,29.4889,255300.0
2014-12-24 09:30:00,32.38,32.74,32.38,32.74,110300.0,29.4889,29.8168,29.4889,29.8168,110300.0
2014-12-24 10:00:00,32.71,32.81,32.63,32.79,84400.0,29.7895,29.8805,29.7166,29.8623,84400.0
2014-12-24 10:30:00,32.78,32.78,32.67,32.71,92900.0,29.8532,29.8532,29.753,29.7895,92900.0
2014-12-24 11:00:00,32.72,32.84,32.71,32.78,72800.0,29.7986,29.9078,29.7895,29.8532,72800.0
2014-12-24 11:30:00,32.78,32.88,32.72,32.86,104000.0,29.8532,29.9443,29.7986,29.9261,104000.0
2014-12-24 12:00:00,32.85,32.85,32.76,32.8,114300.0,29.917,29.917,29.835,29.8714,114300.0
2014-12-24 12:30:00,32.8,32.84,32.73,32.76,205100.0,29.8714,29.9078,29.8077,29.835,205100.0
2014-12-26 09:30:00,32.76,32.95,32.72,32.95,130200.0,29.835,30.008,29.7986,30.008,130200.0
2014-12-26 10:00:00,32.92,32.92,32.81,32.83,63000.0,29.9807,29.9807,29.8805,29.8987,63000.0
2014-12-26 10:30:00,32.85,32.9,32.79,32.82,61100.0,29.917,29.9625,29.8623,29.8896,61100.0
2014-12-26 11:00:00,32.81,32.87,32.78,32.82,66800.0,29.8805,29.9352,29.8532,29.8896,66800.0
2014-12-26 11:30:00,32.83,32.86,32.76,32.84,31400.0,29.8987,29.9261,29.835,29.9078,31400.0
2014-12-26 12:00:00,32.85,32.85,32.76,32.76,34200.0,29.917,29.917,29.835,29.835,34200.0
2014-12-26 12:30:00,32.77,32.78,32.72,32.73,27800.0,29.8441,29.8532,29.7986,29.8077,27800.0
2014-12-26 13:00:00,32.73,32.76,32.67,32.68,53500.0,29.8077,29.835,29.753,29.7621,53500.0
2014-12-26 13:30:00,32.67,32.79,32.66,32.78,40300.0,29.753,29.8623,29.7439,29.8532,40300.0
2014-12-26 14:00:00,32.78,32.84,32.76,32.82,75800.0,29.8532,29.9078,29.835,29.8896,75800.0
2014-12-26 14:30:00,32.82,32.86,32.79,32.82,176800.0,29.8896,29.9261,29.8623,29.8896,176800.0
2014-12-26 15:00:00,32.82,32.86,32.77,32.82,148900.0,29.8896,29.9261,29.8441,29.8896,148900.0
2014-12-26 15:30:00,32.82,32.83,32.69,32.7,141300.0,29.8896,29.8987,29.7712,29.7804,141300.0
2014-12-29 09:30:00,32.74,32.9,32.61,32.9,219600.0,29.8168,29.9625,29.6984,29.9625,219600.0
2014-12-29 10:00:00,32.89,33.12,32.88,33.03,84500.0,29.9534,30.1628,29.9443,30.0809,84500.0
2014-12-29 10:30:00,33.03,33.07,32.96,33.05,136600.0,30.0809,30.1173,30.0171,30.0991,136600.0
2014-12-29 11:00:00,33.05,33.09,33.03,33.07,71000.0,30.0991,30.1355,30.0809,30.1173,71000.0
2014-12-29 11:30:00,33.07,33.12,33.05,33.09,82800.0,30.1173,30.1628,30.0991,30.1355,82800.0
2014-12-29 12:00:00,33.09,33.17,33.08,33.13,156600.0,30.1355,30.2084,30.1264,30.172,156600.0
2014-12-29 12:30:00,33.13,33.13,32.99,33.02,81300.0,30.172,30.172,30.0445,30.0718,81300.0
2014-12-29 13:00:00,33.03,33.08,33.03,33.05,37600.0,30.0809,30.1264,30.0809,30.0991,37600.0
2014-12-29 13:30:00,33.06,33.06,32.97,33.01,114600.0,30.1082,30.1082,30.0262,30.0627,114600.0
2014-12-29 14:00:00,33.0,33.06,32.98,33.04,113600.0,30.0536,30.1082,30.0353,30.09,113600.0
2014-12-29 14:30:00,33.03,33.07,33.02,33.07,139000.0,30.0809,30.1173,30.0718,30.1173,139000.0
2014-12-29 15:00:00,33.08,33.1,33.01,33.03,133900.0,30.1264,30.1446,30.0627,30.0809,133900.0
2014-12-29 15:30:00,33.02,33.1,32.99,33.02,377500.0,30.0718,30.1446,30.0445,30.0718,377500.0
2014-12-30 09:30:00,32.94,33.24,32.9,33.22,111200.0,29.9989,30.2721,29.9625,30.2539,111200.0
2014-12-30 10:00:00,33.24,33.27,33.13,33.2,92100.0,30.2721,30.2995,30.172,30.2357,92100.0
2014-12-30 10:30:00,33.2,33.34,33.18,33.3,65100.0,30.2357,30.3632,30.2175,30.3268,65100.0
2014-12-30 11:00:00,33.3,33.37,33.23,33.32,114500.0,30.3268,30.3905,30.263,30.345,114500.0
2014-12-30 11:30:00,33.31,33.33,33.26,33.28,71900.0,30.3359,30.3541,30.2903,30.3086,71900.0
2014-12-30 12:00:00,33.28,33.35,33.25,33.28,64500.0,30.3086,30.3723,30.2812,30.3086,64500.0
2014-12-30 12:30:00,33.27,33.33,33.22,33.3,69600.0,30.2995,30.3541,30.2539,30.3268,69600.0
2014-12-30 13:00:00,33.31,33.34,33.22,33.23,84200.0,30.3359,30.3632,30.2539,30.263,84200.0
2014-12-30 13:30:00,33.23,33.3,33.14,33.15,101300.0,30.263,30.3268,30.1811,30.1902,101300.0
2014-12-30 14:00:00,33.16,33.25,33.15,33.25,95200.0,30.1993,30.2812,30.1902,30.2812,95200.0
2014-12-30 14:30:00,33.26,33.35,33.24,33.25,85400.0,30.2903,30.3723,30.2721,30.2812,85400.0
2014-12-30 15:00:00,33.26,33.32,33.23,33.31,88800.0,30.2903,30.345,30.263,30.3359,88800.0
2014-12-30 15:30:00,33.31,33.34,33.28,33.32,375800.0,30.3359,30.3632,30.3086,30.345,375800.0
2014-12-31 09:30:00,33.49,33.77,33.45,33.67,153300.0,30.4998,30.7548,30.4634,30.6637,153300.0
2014-12-31 10:00:00,33.67,33.99,33.67,33.94,282100.0,30.6637,30.9552,30.6637,30.9096,282100.0
2014-12-31 10:30:00,33.94,34.25,33.94,34.15,237900.0,30.9096,31.192,30.9096,31.1009,237900.0
2014-12-31 11:00:00,34.15,34.28,34.1,34.21,235900.0,31.1009,31.2193,31.0553,31.1555,235900.0
2014-12-31 11:30:00,34.2,34.21,34.16,34.19,322300.0,31.1464,31.1555,31.11,31.1373,322300.0
2014-12-31 12:00:00,34.2,34.29,34.11,34.22,230300.0,31.1464,31.2284,31.0645,31.1646,230300.0
2014-12-31 12:30:00,34.21,34.26,34.19,34.25,168500.0,31.1555,31.2011,31.1373,31.192,168500.0
2014-12-31 13:00:00,34.26,34.32,34.22,34.32,114400.0,31.2011,31.2557,31.1646,31.2557,114400.0
2014-12-31 13:30:00,34.32,34.45,34.29,34.45,154300.0,31.2557,31.3741,31.2284,31.3741,154300.0
2014-12-31 14:00:00,34.46,34.47,34.34,34.46,267800.0,31.3832,31.3923,31.2739,31.3832,267800.0
2014-12-31 14:30:00,34.46,34.52,34.39,34.45,232500.0,31.3832,31.4378,31.3195,31.3741,232500.0
2014-12-31 15:00:00,34.46,34.53,34.41,34.49,195100.0,31.3832,31.447,31.3377,31.4105,195100.0
2014-12-31 15:30:00,34.48,34.49,34.25,34.27,648800.0,31.4014,31.4105,31.192,31.2102,648800.0
2015-01-02 09:30:00,34.52,34.52,34.18,34.2,110200.0,31.4378,31.4378,31.1282,31.1464,110200.0
2015-01-02 10:00:00,34.2,34.31,34.03,34.03,119500.0,31.1464,31.2466,30.9916,30.9916,119500.0
2015-01-02 10:30:00,34.02,34.02,33.65,33.88,142700.0,30.9825,30.9825,30.6455,30.855,142700.0
2015-01-02 11:00:00,33.9,33.92,33.77,33.88,116200.0,30.8732,30.8914,30.7548,30.855,116200.0
2015-01-02 11:30:00,33.88,34.06,33.84,34.05,124700.0,30.855,31.0189,30.8186,31.0098,124700.0
2015-01-02 12:00:00,34.03,34.06,33.91,33.96,99800.0,30.9916,31.0189,30.8823,30.9278,99800.0
2015-01-02 12:30:00,33.95,34.03,33.83,33.84,78400.0,30.9187,30.9916,30.8095,30.8186,78400.0
2015-01-02 13:00:00,33.85,33.94,33.84,33.88,153300.0,30.8277,30.9096,30.8186,30.855,153300.0
2015-01-02 13:30:00,33.87,33.94,33.87,33.9,122300.0,30.8459,30.9096,30.8459,30.8732,122300.0
2015-01-02 14:00:00,33.89,34.08,33.89,34.06,72500.0,30.8641,31.0371,30.8641,31.0189,72500.0
2015-01-02 14:30:00,34.06,34.22,34.04,34.14,91500.0,31.0189,31.1646,31.0007,31.0918,91500.0
2015-01-02 15:00:00,34.15,34.15,34.06,34.14,96700.0,31.1009,31.1009,31.0189,31.0918,96700.0
2015-01-02 15:30:00,34.14,34.28,34.1,34.23,305200.0,31.0918,31.2193,31.0553,31.1737,305200.0
2015-01-05 09:30:00,34.05,34.29,33.92,34.16,213800.0,31.0098,31.2284,30.8914,31.11,213800.0
2015-01-05 10:00:00,34.15,34.23,34.02,34.2,226100.0,31.1009,31.1737,30.9825,31.1464,226100.0
2015-01-05 10:30:00,34.2,34.22,34.06,34.09,234100.0,31.1464,31.1646,31.0189,31.0462,234100.0
2015-01-05 11:00:00,34.1,34.21,34.02,34.13,231000.0,31.0553,31.1555,30.9825,31.0827,231000.0
2015-01-05 11:30:00,34.14,34.34,34.06,34.27,235900.0,31.0918,31.2739,31.0189,31.2102,235900.0
2015-01-05 12:00:00,34.27,34.31,34.1,34.1,354600.0,31.2102,31.2466,31.0553,31.0553,354600.0
2015-01-05 12:30:00,34.1,34.2,34.06,34.12,117000.0,31.0553,31.1464,31.0189,31.0736,117000.0
2015-01-05 13:00:00,34.13,34.18,34.11,34.15,94900.0,31.0827,31.1282,31.0645,31.1009,94900.0
2015-01-05 13:30:00,34.15,34.31,34.11,34.29,316300.0,31.1009,31.2466,31.0645,31.2284,316300.0
2015-01-05 14:00:00,34.29,34.44,34.22,34.25,401300.0,31.2284,31.365,31.1646,31.192,401300.0
2015-01-05 14:30:00,34.24,34.26,34.12,34.17,314600.0,31.1828,31.2011,31.0736,31.1191,314600.0
2015-01-05 15:00:00,34.17,34.31,34.15,34.29,207500.0,31.1191,31.2466,31.1009,31.2284,207500.0
2015-01-05 15:30:00,34.29,34.38,34.24,34.37,428500.0,31.2284,31.3103,31.1828,31.3012,428500.0
2015-01-06 09:30:00,34.4,34.46,34.06,34.3,253900.0,31.3286,31.3832,31.0189,31.2375,253900.0
2015-01-06 10:00:00,34.29,34.42,34.29,34.34,134300.0,31.2284,31.3468,31.2284,31.2739,134300.0
2015-01-06 10:30:00,34.33,34.35,34.26,34.3,214000.0,31.2648,31.283,31.2011,31.2375,214000.0
2015-01-06 11:00:00,34.3,34.31,33.69,33.76,195000.0,31.2375,31.2466,30.682,30.7457,195000.0
2015-01-06 11:30:00,33.77,33.78,33.55,33.74,173000.0,30.7548,30.7639,30.5545,30.7275,173000.0
2015-01-06 12:00:00,33.73,33.78,33.64,33.78,157300.0,30.7184,30.7639,30.6364,30.7639,157300.0
2015-01-06 12:30:00,33.76,33.96,33.72,33.94,99000.0,30.7457,30.9278,30.7093,30.9096,99000.0
2015-01-06 13:00:00,33.95,33.97,33.79,33.91,259600.0,30.9187,30.937,30.773,30.8823,259600.0
2015-01-06 13:30:00,33.9,33.94,33.72,33.93,186400.0,30.8732,30.9096,30.7093,30.9005,186400.0
2015-01-06 14:00:00,33.92,34.01,33.88,34.01,222600.0,30.8914,30.9734,30.855,30.9734,222600.0
2015-01-06 14:30:00,34.01,34.17,34.01,34.09,202100.0,30.9734,31.1191,30.9734,31.0462,202100.0
2015-01-06 15:00:00,34.09,34.27,34.04,34.25,297500.0,31.0462,31.2102,31.0007,31.192,297500.0
2015-01-06 15:30:00,34.25,34.29,34.04,34.04,771900.0,31.192,31.2284,31.0007,31.0007,771900.0
2015-01-07 09:30:00,34.26,35.04,34.12,35.01,274400.0,31.2011,31.9114,31.0736,31.8841,274400.0
2015-01-07 10:00:00,35.02,35.1,34.66,34.68,441400.0,31.8932,31.9661,31.5653,31.5836,441400.0
2015-01-07 10:30:00,34.66,35.05,34.09,35.05,869400.0,31.5653,31.9205,31.0462,31.9205,869400.0
2015-01-07 11:00:00,35.04,35.13,34.68,34.76,471600.0,31.9114,31.9934,31.5836,31.6564,471600.0
2015-01-07 11:30:00,34.75,34.93,34.63,34.66,284900.0,31.6473,31.8112,31.538,31.5653,284900.0
2015-01-07 12:00:00,34.65,35.14,34.64,35.0,326900.0,31.5562,32.0025,31.5471,31.875,326900.0
2015-01-07 12:30:00,35.0,35.13,34.95,35.02,239700.0,31.875,31.9934,31.8295,31.8932,239700.0
2015-01-07 13:00:00,35.01,35.25,34.97,35.22,174500.0,31.8841,32.1027,31.8477,32.0753,174500.0
2015-01-07 13:30:00,35.23,35.23,34.98,35.0,307300.0,32.0845,32.0845,31.8568,31.875,307300.0
2015-01-07 14:00:00,35.01,35.07,34.75,34.86,187600.0,31.8841,31.9387,31.6473,31.7475,187600.0
2015-01-07 14:30:00,34.85,34.93,34.63,34.67,193000.0,31.7384,31.8112,31.538,31.5745,193000.0
2015-01-07 15:00:00,34.68,35.03,34.68,34.95,447900.0,31.5836,31.9023,31.5836,31.8295,447900.0
2015-01-07 15:30:00,34.95,34.96,34.82,34.85,622600.0,31.8295,31.8386,31.7111,31.7384,622600.0
2015-01-08 09:30:00,35.14,35.31,34.98,35.14,624600.0,32.0025,32.1573,31.8568,32.0025,624600.0
2015-01-08 10:00:00,35.16,35.36,34.95,34.97,369800.0,32.0207,32.2028,31.8295,31.8477,369800.0
2015-01-08 10:30:00,34.99,35.04,34.81,34.97,281500.0,31.8659,31.9114,31.702,31.8477,281500.0
2015-01-08 11:00:00,34.97,35.23,34.86,35.2,325100.0,31.8477,32.0845,31.7475,32.0571,325100.0
2015-01-08 11:30:00,35.2,35.41,35.19,35.37,257200.0,32.0571,32.2484,32.048,32.212,257200.0
2015-01-08 12:00:00,35.36,35.37,35.01,35.15,114700.0,32.2028,32.212,31.8841,32.0116,114700.0
2015-01-08 12:30:00,35.15,35.19,35.05,35.12,80300.0,32.0116,32.048,31.9205,31.9843,80300.0
2015-01-08 13:00:00,35.12,35.27,35.11,35.22,92700.0,31.9843,32.1209,31.9752,32.0753,92700.0
2015-01-08 13:30:00,35.23,35.37,35.18,35.2,105000.0,32.0845,32.212,32.0389,32.0571,105000.0
2015-01-08 14:00:00,35.21,35.43,35.2,35.37,128200.0,32.0662,32.2666,32.0571,32.212,128200.0
2015-01-08 14:30:00,35.37,35.46,35.24,35.28,241800.0,32.212,32.2939,32.0936,32.13,241800.0
2015-01-08 15:00:00,35.29,35.42,35.26,35.3,458300.0,32.1391,32.2575,32.1118,32.1482,458300.0
2015-01-08 15:30:00,35.3,35.32,35.03,35.16,743400.0,32.1482,32.1664,31.9023,32.0207,743400.0
2015-01-09 09:30:00,35.3,35.6,35.22,35.57,274400.0,32.1482,32.4214,32.0753,32.3941,274400.0
2015-01-09 10:00:00,35.57,35.61,35.42,35.45,262300.0,32.3941,32.4305,32.2575,32.2848,262300.0
2015-01-09 10:30:00,35.44,35.45,35.2,35.37,156000.0,32.2757,32.2848,32.0571,32.212,156000.0
2015-01-09 11:00:00,35.37,35.55,35.26,35.39,167200.0,32.212,32.3759,32.1118,32.2302,167200.0
2015-01-09 11:30:00,35.39,35.57,35.36,35.54,157900.0,32.2302,32.3941,32.2028,32.3668,157900.0
2015-01-09 12:00:00,35.53,35.56,35.41,35.46,164100.0,32.3577,32.385,32.2484,32.2939,164100.0
2015-01-09 12:30:00,35.47,35.58,35.44,35.49,98600.0,32.303,32.4032,32.2757,32.3212,98600.0
2015-01-09 13:00:00,35.49,35.57,35.42,35.54,83500.0,32.3212,32.3941,32.2575,32.3668,83500.0
2015-01-09 13:30:00,35.54,35.58,35.5,35.53,80800.0,32.3668,32.4032,32.3303,32.3577,80800.0
2015-01-09 14:00:00,35.54,35.56,35.44,35.44,119900.0,32.3668,32.385,32.2757,32.2757,119900.0
2015-01-09 14:30:00,35.44,35.49,35.36,35.47,140700.0,32.2757,32.3212,32.2028,32.303,140700.0
2015-01-09 15:00:00,35.46,35.55,35.45,35.48,130100.0,32.2939,32.3759,32.2848,32.3121,130100.0
2015-01-09 15:30:00,35.49,35.51,35.34,35.36,526200.0,32.3212,32.3395,32.1846,32.2028,526200.0
2015-01-12 09:30:00,35.12,35.46,34.93,35.01,246900.0,31.9843,32.2939,31.8112,31.8841,246900.0
2015-01-12 10:00:00,35.0,35.0,34.75,34.82,358400.0,31.875,31.875,31.6473,31.7111,358400.0
2015-01-12 10:30:00,34.82,35.24,34.8,35.24,667500.0,31.7111,32.0936,31.6928,32.0936,667500.0
2015-01-12 11:00:00,35.22,35.45,35.17,35.19,232100.0,32.0753,32.2848,32.0298,32.048,232100.0
2015-01-12 11:30:00,35.2,35.25,35.05,35.19,96800.0,32.0571,32.1027,31.9205,32.048,96800.0
2015-01-12 12:00:00,35.19,35.28,35.11,35.16,173600.0,32.048,32.13,31.9752,32.0207,173600.0
2015-01-12 12:30:00,35.15,35.2,35.04,35.11,173000.0,32.0116,32.0571,31.9114,31.9752,173000.0
2015-01-12 13:00:00,35.12,35.13,34.97,34.98,79500.0,31.9843,31.9934,31.8477,31.8568,79500.0
2015-01-12 13:30:00,34.98,35.07,34.98,35.0,85400.0,31.8568,31.9387,31.8568,31.875,85400.0
2015-01-12 14:00:00,35.01,35.03,34.96,34.96,227100.0,31.8841,31.9023,31.8386,31.8386,227100.0
2015-01-12 14:30:00,34.97,35.02,34.87,35.0,265400.0,31.8477,31.8932,31.7566,31.875,265400.0
2015-01-12 15:00:00,35.01,35.03,34.89,34.99,176100.0,31.8841,31.9023,31.7748,31.8659,176100.0
2015-01-12 15:30:00,34.99,35.08,34.89,35.01,456800.0,31.8659,31.9478,31.7748,31.8841,456800.0
2015-01-13 09:30:00,35.69,36.08,35.41,36.01,586900.0,32.5034,32.8586,32.2484,32.7948,586900.0
2015-01-13 10:00:00,36.02,36.1,35.99,36.01,223000.0,32.8039,32.8768,32.7766,32.7948,223000.0
2015-01-13 10:30:00,36.02,36.06,35.76,36.06,365800.0,32.8039,32.8403,32.5671,32.8403,365800.0
2015-01-13 11:00:00,36.07,36.08,35.78,35.99,302000.0,32.8495,32.8586,32.5853,32.7766,302000.0
2015-01-13 11:30:00,35.97,36.01,34.55,34.69,1480900.0,32.7584,32.7948,31.4652,31.5927,1480900.0
2015-01-13 12:00:00,34.68,35.09,34.25,34.81,791300.0,31.5836,31.957,31.192,31.702,791300.0
2015-01-13 12:30:00,34.81,35.0,34.58,34.93,251100.0,31.702,31.875,31.4925,31.8112,251100.0
2015-01-13 13:00:00,34.94,35.06,34.88,34.88,392600.0,31.8203,31.9296,31.7657,31.7657,392600.0
2015-01-13 13:30:00,34.88,34.88,34.4,34.51,358100.0,31.7657,31.7657,31.3286,31.4287,358100.0
2015-01-13 14:00:00,34.49,34.51,34.18,34.42,289400.0,31.4105,31.4287,31.1282,31.3468,289400.0
2015-01-13 14:30:00,34.43,34.57,34.26,34.27,310500.0,31.3559,31.4834,31.2011,31.2102,310500.0
2015-01-13 15:00:00,34.28,34.34,34.1,34.3,307100.0,31.2193,31.2739,31.0553,31.2375,307100.0
2015-01-13 15:30:00,34.31,34.66,34.29,34.6,641400.0,31.2466,31.5653,31.2284,31.5107,641400.0
2015-01-14 09:30:00,34.22,34.61,34.18,34.49,460400.0,31.1646,31.5198,31.1282,31.4105,460400.0
2015-01-14 10:00:00,34.49,34.61,34.02,34.07,401200.0,31.4105,31.5198,30.9825,31.028,401200.0
2015-01-14 10:30:00,34.05,34.1,33.89,34.0,386800.0,31.0098,31.0553,30.8641,30.9643,386800.0
2015-01-14 11:00:00,34.0,34.0,33.54,33.7,409400.0,30.9643,30.9643,30.5453,30.6911,409400.0
2015-01-14 11:30:00,33.71,34.06,33.68,33.82,246500.0,30.7002,31.0189,30.6728,30.8003,246500.0
2015-01-14 12:00:00,33.81,33.93,33.77,33.79,182400.0,30.7912,30.9005,30.7548,30.773,182400.0
2015-01-14 12:30:00,33.78,33.96,33.78,33.86,100500.0,30.7639,30.9278,30.7639,30.8368,100500.0
2015-01-14 13:00:00,33.87,33.88,33.65,33.76,147400.0,30.8459,30.855,30.6455,30.7457,147400.0
2015-01-14 13:30:00,33.76,33.78,33.53,33.66,303900.0,30.7457,30.7639,30.5362,30.6546,303900.0
2015-01-14 14:00:00,33.66,33.98,33.64,33.97,230200.0,30.6546,30.9461,30.6364,30.937,230200.0
2015-01-14 14:30:00,33.98,34.22,33.97,34.05,173200.0,30.9461,31.1646,30.937,31.0098,173200.0
2015-01-14 15:00:00,34.06,34.35,34.05,34.22,262200.0,31.0189,31.283,31.0098,31.1646,262200.0
2015-01-14 15:30:00,34.21,34.3,34.06,34.14,656600.0,31.1555,31.2375,31.0189,31.0918,656600.0
2015-01-15 09:30:00,34.26,34.58,33.4,33.44,372800.0,31.2011,31.4925,30.4178,30.4543,372800.0
2015-01-15 10:00:00,33.45,33.77,33.16,33.63,372800.0,30.4634,30.7548,30.1993,30.6273,372800.0
2015-01-15 10:30:00,33.6,33.73,33.35,33.42,153100.0,30.6,30.7184,30.3723,30.4361,153100.0
2015-01-15 11:00:00,33.42,33.57,33.21,33.29,184800.0,30.4361,30.5727,30.2448,30.3177,184800.0
2015-01-15 11:30:00,33.3,33.3,32.43,32.74,798000.0,30.3268,30.3268,29.5345,29.8168,798000.0
2015-01-15 12:00:00,32.75,33.06,32.7,33.03,209600.0,29.8259,30.1082,29.7804,30.0809,209600.0
2015-01-15 12:30:00,33.04,33.04,32.57,32.87,202600.0,30.09,30.09,29.662,29.9352,202600.0
2015-01-15 13:00:00,32.86,33.03,32.81,32.85,110800.0,29.9261,30.0809,29.8805,29.917,110800.0
2015-01-15 13:30:00,32.87,32.94,32.79,32.9,147600.0,29.9352,29.9989,29.8623,29.9625,147600.0
2015-01-15 14:00:00,32.91,33.13,32.87,33.02,164200.0,29.9716,30.172,29.9352,30.0718,164200.0
2015-01-15 14:30:00,33.02,33.05,32.85,32.95,131600.0,30.0718,30.0991,29.917,30.008,131600.0
2015-01-15 15:00:00,32.93,32.94,32.66,32.82,293600.0,29.9898,29.9989,29.7439,29.8896,293600.0
2015-01-15 15:30:00,32.83,32.89,32.75,32.79,1046900.0,29.8987,29.9534,29.8259,29.8623,1046900.0
2015-01-16 09:30:00,32.65,32.74,32.33,32.51,236700.0,29.7348,29.8168,29.4434,29.6073,236700.0
2015-01-16 10:00:00,32.52,32.7,32.19,32.65,295000.0,29.6164,29.7804,29.3159,29.7348,295000.0
2015-01-16 10:30:00,32.66,33.26,32.64,33.2,312500.0,29.7439,30.2903,29.7257,30.2357,312500.0
2015-01-16 11:00:00,33.2,33.46,33.19,33.44,312300.0,30.2357,30.4725,30.2266,30.4543,312300.0
2015-01-16 11:30:00,33.44,33.75,33.41,33.74,431500.0,30.4543,30.7366,30.427,30.7275,431500.0
2015-01-16 12:00:00,33.73,33.81,33.56,33.64,216000.0,30.7184,30.7912,30.5636,30.6364,216000.0
2015-01-16 12:30:00,33.63,33.8,33.51,33.69,275100.0,30.6273,30.7821,30.518,30.682,275100.0
2015-01-16 13:00:00,33.69,33.75,33.62,33.64,173100.0,30.682,30.7366,30.6182,30.6364,173100.0
2015-01-16 13:30:00,33.64,33.89,33.59,33.86,202300.0,30.6364,30.8641,30.5909,30.8368,202300.0
2015-01-16 14:00:00,33.85,33.87,33.72,33.8,183600.0,30.8277,30.8459,30.7093,30.7821,183600.0
2015-01-16 14:30:00,33.8,33.88,33.77,33.86,354100.0,30.7821,30.855,30.7548,30.8368,354100.0
2015-01-16 15:00:00,33.85,33.98,33.77,33.85,365700.0,30.8277,30.9461,30.7548,30.8277,365700.0
2015-01-16 15:30:00,33.86,33.97,33.83,33.93,716400.0,30.8368,30.937,30.8095,30.9005,716400.0
2015-01-20 09:30:00,33.9,33.92,32.86,33.01,324600.0,30.8732,30.8914,29.9261,30.0627,324600.0
2015-01-20 10:00:00,33.02,33.3,32.93,33.26,262900.0,30.0718,30.3268,29.9898,30.2903,262900.0
2015-01-20 10:30:00,33.25,33.36,33.06,33.19,177400.0,30.2812,30.3814,30.1082,30.2266,177400.0
2015-01-20 11:00:00,33.18,33.4,33.09,33.33,205800.0,30.2175,30.4178,30.1355,30.3541,205800.0
2015-01-20 11:30:00,33.33,33.33,33.08,33.32,200500.0,30.3541,30.3541,30.1264,30.345,200500.0
2015-01-20 12:00:00,33.31,33.39,33.24,33.31,188200.0,30.3359,30.4087,30.2721,30.3359,188200.0
2015-01-20 12:30:00,33.31,33.35,33.06,33.11,137300.0,30.3359,30.3723,30.1082,30.1537,137300.0
2015-01-20 13:00:00,33.11,33.14,32.93,33.06,99000.0,30.1537,30.1811,29.9898,30.1082,99000.0
2015-01-20 13:30:00,33.07,33.11,32.99,33.03,124300.0,30.1173,30.1537,30.0445,30.0809,124300.0
2015-01-20 14:00:00,33.02,33.14,33.0,33.07,128500.0,30.0718,30.1811,30.0536,30.1173,128500.0
2015-01-20 14:30:00,33.07,33.35,33.06,33.24,120700.0,30.1173,30.3723,30.1082,30.2721,120700.0
2015-01-20 15:00:00,33.25,33.32,33.17,33.3,150300.0,30.2812,30.345,30.2084,30.3268,150300.0
2015-01-20 15:30:00,33.3,33.3,33.12,33.19,364900.0,30.3268,30.3268,30.1628,30.2266,364900.0
2015-01-21 09:30:00,33.29,33.87,33.27,33.78,227900.0,30.3177,30.8459,30.2995,30.7639,227900.0
2015-01-21 10:00:00,33.79,33.91,33.56,33.56,162100.0,30.773,30.8823,30.5636,30.5636,162100.0
2015-01-21 10:30:00,33.6,33.7,33.44,33.56,259800.0,30.6,30.6911,30.4543,30.5636,259800.0
2015-01-21 11:00:00,33.56,33.63,33.46,33.57,113400.0,30.5636,30.6273,30.4725,30.5727,113400.0
2015-01-21 11:30:00,33.59,33.63,33.39,33.54,214800.0,30.5909,30.6273,30.4087,30.5453,214800.0
2015-01-21 12:00:00,33.54,33.76,33.5,33.72,75300.0,30.5453,30.7457,30.5089,30.7093,75300.0
2015-01-21 12:30:00,33.74,33.78,33.63,33.64,42500.0,30.7275,30.7639,30.6273,30.6364,42500.0
2015-01-21 13:00:00,33.64,33.65,33.5,33.52,81300.0,30.6364,30.6455,30.5089,30.5271,81300.0
2015-01-21 13:30:00,33.51,33.52,33.36,33.37,74400.0,30.518,30.5271,30.3814,30.3905,74400.0
2015-01-21 14:00:00,33.37,33.39,33.27,33.31,101700.0,30.3905,30.4087,30.2995,30.3359,101700.0
2015-01-21 14:30:00,33.31,33.43,33.25,33.36,87500.0,30.3359,30.4452,30.2812,30.3814,87500.0
2015-01-21 15:00:00,33.36,33.43,33.23,33.39,160600.0,30.3814,30.4452,30.263,30.4087,160600.0
2015-01-21 15:30:00,33.39,33.49,33.36,33.43,295700.0,30.4087,30.4998,30.3814,30.4452,295700.0
2015-01-22 09:30:00,33.62,33.76,33.25,33.5,73700.0,30.6182,30.7457,30.2812,30.5089,73700.0
2015-01-22 10:00:00,33.54,33.71,33.44,33.67,104800.0,30.5453,30.7002,30.4543,30.6637,104800.0
2015-01-22 10:30:00,33.68,33.78,33.53,33.68,278300.0,30.6728,30.7639,30.5362,30.6728,278300.0
2015-01-22 11:00:00,33.67,33.7,33.47,33.6,59100.0,30.6637,30.6911,30.4816,30.6,59100.0
2015-01-22 11:30:00,33.61,33.66,33.49,33.62,82300.0,30.6091,30.6546,30.4998,30.6182,82300.0
2015-01-22 12:00:00,33.63,33.76,33.59,33.74,53200.0,30.6273,30.7457,30.5909,30.7275,53200.0
2015-01-22 12:30:00,33.73,33.74,33.61,33.63,36500.0,30.7184,30.7275,30.6091,30.6273,36500.0
2015-01-22 13:00:00,33.64,33.74,33.63,33.65,22500.0,30.6364,30.7275,30.6273,30.6455,22500.0
2015-01-22 13:30:00,33.67,33.79,33.66,33.69,60000.0,30.6637,30.773,30.6546,30.682,60000.0
2015-01-22 14:00:00,33.69,33.7,33.59,33.63,71400.0,30.682,30.6911,30.5909,30.6273,71400.0
2015-01-22 14:30:00,33.65,33.86,33.64,33.85,145900.0,30.6455,30.8368,30.6364,30.8277,145900.0
2015-01-22 15:00:00,33.85,33.89,33.71,33.74,172400.0,30.8277,30.8641,30.7002,30.7275,172400.0
2015-01-22 15:30:00,33.74,33.76,33.66,33.73,303600.0,30.7275,30.7457,30.6546,30.7184,303600.0
2015-01-23 09:30:00,33.72,33.88,33.15,33.27,145900.0,30.7093,30.855,30.1902,30.2995,145900.0
2015-01-23 10:00:00,33.25,33.53,33.21,33.52,110700.0,30.2812,30.5362,30.2448,30.5271,110700.0
2015-01-23 10:30:00,33.52,33.57,33.35,33.51,88300.0,30.5271,30.5727,30.3723,30.518,88300.0
2015-01-23 11:00:00,33.51,33.54,33.39,33.49,90700.0,30.518,30.5453,30.4087,30.4998,90700.0
2015-01-23 11:30:00,33.48,33.56,33.44,33.46,73300.0,30.4907,30.5636,30.4543,30.4725,73300.0
2015-01-23 12:00:00,33.46,33.56,33.41,33.44,63600.0,30.4725,30.5636,30.427,30.4543,63600.0
2015-01-23 12:30:00,33.45,33.73,33.42,33.64,200500.0,30.4634,30.7184,30.4361,30.6364,200500.0
2015-01-23 13:00:00,33.63,33.63,33.43,33.46,44600.0,30.6273,30.6273,30.4452,30.4725,44600.0
2015-01-23 13:30:00,33.45,33.53,33.43,33.45,56000.0,30.4634,30.5362,30.4452,30.4634,56000.0
2015-01-23 14:00:00,33.47,33.54,33.44,33.53,57000.0,30.4816,30.5453,30.4543,30.5362,57000.0
2015-01-23 14:30:00,33.53,33.55,33.44,33.47,79400.0,30.5362,30.5545,30.4543,30.4816,79400.0
2015-01-23 15:00:00,33.47,33.49,33.38,33.48,103300.0,30.4816,30.4998,30.3996,30.4907,103300.0
2015-01-23 15:30:00,33.48,33.56,33.45,33.56,335800.0,30.4907,30.5636,30.4634,30.5636,335800.0
2015-01-26 09:30:00,34.04,34.12,33.63,33.98,207300.0,31.0007,31.0736,30.6273,30.9461,207300.0
2015-01-26 10:00:00,33.97,34.08,33.81,34.01,276500.0,30.937,31.0371,30.7912,30.9734,276500.0
2015-01-26 10:30:00,34.02,34.15,33.89,33.89,336400.0,30.9825,31.1009,30.8641,30.8641,336400.0
2015-01-26 11:00:00,33.89,33.98,33.57,33.74,197100.0,30.8641,30.9461,30.5727,30.7275,197100.0
2015-01-26 11:30:00,33.75,33.81,33.67,33.67,111700.0,30.7366,30.7912,30.6637,30.6637,111700.0
2015-01-26 12:00:00,33.68,33.83,33.64,33.72,80500.0,30.6728,30.8095,30.6364,30.7093,80500.0
2015-01-26 12:30:00,33.72,33.75,33.49,33.59,174600.0,30.7093,30.7366,30.4998,30.5909,174600.0
2015-01-26 13:00:00,33.59,33.6,33.42,33.54,214500.0,30.5909,30.6,30.4361,30.5453,214500.0
2015-01-26 13:30:00,33.55,33.88,33.55,33.85,127500.0,30.5545,30.855,30.5545,30.8277,127500.0
2015-01-26 14:00:00,33.84,33.87,33.77,33.83,162100.0,30.8186,30.8459,30.7548,30.8095,162100.0
2015-01-26 14:30:00,33.83,33.99,33.78,33.98,131600.0,30.8095,30.9552,30.7639,30.9461,131600.0
2015-01-26 15:00:00,33.97,33.98,33.87,33.92,190900.0,30.937,30.9461,30.8459,30.8914,190900.0
2015-01-26 15:30:00,33.91,34.01,33.84,33.96,670400.0,30.8823,30.9734,30.8186,30.9278,670400.0
2015-01-27 09:30:00,33.5,33.83,33.28,33.33,88700.0,30.5089,30.8095,30.3086,30.3541,88700.0
2015-01-27 10:00:00,33.38,33.72,33.25,33.65,243200.0,30.3996,30.7093,30.2812,30.6455,243200.0
2015-01-27 10:30:00,33.64,33.97,33.59,33.97,244400.0,30.6364,30.937,30.5909,30.937,244400.0
2015-01-27 11:00:00,33.97,34.08,33.92,34.07,298700.0,30.937,31.0371,30.8914,31.028,298700.0
2015-01-27 11:30:00,34.07,34.19,33.86,33.87,122200.0,31.028,31.1373,30.8368,30.8459,122200.0
2015-01-27 12:00:00,33.87,34.17,33.79,34.15,250800.0,30.8459,31.1191,30.773,31.1009,250800.0
2015-01-27 12:30:00,34.15,34.15,34.03,34.06,39400.0,31.1009,31.1009,30.9916,31.0189,39400.0
2015-01-27 13:00:00,34.07,34.14,33.97,34.12,97800.0,31.028,31.0918,30.937,31.0736,97800.0
2015-01-27 13:30:00,34.1,34.12,33.98,34.0,119300.0,31.0553,31.0736,30.9461,30.9643,119300.0
2015-01-27 14:00:00,33.99,34.14,33.99,34.09,111400.0,30.9552,31.0918,30.9552,31.0462,111400.0
2015-01-27 14:30:00,34.1,34.14,34.01,34.1,115900.0,31.0553,31.0918,30.9734,31.0553,115900.0
2015-01-27 15:00:00,34.11,34.29,34.11,34.2,310400.0,31.0645,31.2284,31.0645,31.1464,310400.0
2015-01-27 15:30:00,34.2,34.33,34.07,34.09,558200.0,31.1464,31.2648,31.028,31.0462,558200.0
2015-01-28 09:30:00,34.28,34.39,33.94,34.22,110300.0,31.2193,31.3195,30.9096,31.1646,110300.0
2015-01-28 10:00:00,34.2,34.24,34.01,34.11,317400.0,31.1464,31.1828,30.9734,31.0645,317400.0
2015-01-28 10:30:00,34.1,34.24,33.74,33.82,184500.0,31.0553,31.1828,30.7275,30.8003,184500.0
2015-01-28 11:00:00,33.82,33.97,33.72,33.82,147600.0,30.8003,30.937,30.7093,30.8003,147600.0
2015-01-28 11:30:00,33.8,34.02,33.8,33.94,87500.0,30.7821,30.9825,30.7821,30.9096,87500.0
2015-01-28 12:00:00,33.93,34.15,33.93,34.1,119700.0,30.9005,31.1009,30.9005,31.0553,119700.0
2015-01-28 12:30:00,34.08,34.09,33.96,34.01,40900.0,31.0371,31.0462,30.9278,30.9734,40900.0
2015-01-28 13:00:00,34.01,34.04,33.87,34.04,39300.0,30.9734,31.0007,30.8459,31.0007,39300.0
2015-01-28 13:30:00,34.03,34.08,33.84,33.86,43000.0,30.9916,31.0371,30.8186,30.8368,43000.0
2015-01-28 14:00:00,33.88,34.22,33.88,34.13,138800.0,30.855,31.1646,30.855,31.0827,138800.0
2015-01-28 14:30:00,34.12,34.32,34.04,34.15,165400.0,31.0736,31.2557,31.0007,31.1009,165400.0
2015-01-28 15:00:00,34.15,34.21,33.94,33.98,135600.0,31.1009,31.1555,30.9096,30.9461,135600.0
2015-01-28 15:30:00,33.98,33.98,33.82,33.88,314100.0,30.9461,30.9461,30.8003,30.855,314100.0
2015-01-29 09:30:00,33.97,34.54,33.76,34.52,183300.0,30.937,31.4561,30.7457,31.4378,183300.0
2015-01-29 10:00:00,34.53,34.94,34.15,34.85,314400.0,31.447,31.8203,31.1009,31.7384,314400.0
2015-01-29 10:30:00,34.84,34.87,34.28,34.28,151200.0,31.7293,31.7566,31.2193,31.2193,151200.0
2015-01-29 11:00:00,34.27,34.53,34.27,34.53,110500.0,31.2102,31.447,31.2102,31.447,110500.0
2015-01-29 11:30:00,34.53,34.65,34.46,34.52,92400.0,31.447,31.5562,31.3832,31.4378,92400.0
2015-01-29 12:00:00,34.52,34.61,34.35,34.37,75300.0,31.4378,31.5198,31.283,31.3012,75300.0
2015-01-29 12:30:00,34.36,34.44,34.32,34.44,56300.0,31.2921,31.365,31.2557,31.365,56300.0
2015-01-29 13:00:00,34.44,34.61,34.39,34.6,92400.0,31.365,31.5198,31.3195,31.5107,92400.0
2015-01-29 13:30:00,34.6,34.79,34.53,34.77,97400.0,31.5107,31.6837,31.447,31.6655,97400.0
2015-01-29 14:00:00,34.77,34.9,34.77,34.9,119900.0,31.6655,31.7839,31.6655,31.7839,119900.0
2015-01-29 14:30:00,34.89,34.94,34.75,34.88,136800.0,31.7748,31.8203,31.6473,31.7657,136800.0
2015-01-29 15:00:00,34.88,35.09,34.87,35.02,183700.0,31.7657,31.957,31.7566,31.8932,183700.0
2015-01-29 15:30:00,35.03,35.06,34.9,34.94,459800.0,31.9023,31.9296,31.7839,31.8203,459800.0
2015-01-30 09:30:00,34.66,34.79,34.25,34.68,338600.0,31.5653,31.6837,31.192,31.5836,338600.0
2015-01-30 10:00:00,34.68,34.71,34.39,34.44,134900.0,31.5836,31.6109,31.3195,31.365,134900.0
2015-01-30 10:30:00,34.43,34.64,34.25,34.6,146900.0,31.3559,31.5471,31.192,31.5107,146900.0
2015-01-30 11:00:00,34.59,34.66,34.39,34.59,132100.0,31.5016,31.5653,31.3195,31.5016,132100.0
2015-01-30 11:30:00,34.6,34.63,34.42,34.58,114400.0,31.5107,31.538,31.3468,31.4925,114400.0
2015-01-30 12:00:00,34.59,34.69,34.53,34.68,98700.0,31.5016,31.5927,31.447,31.5836,98700.0
2015-01-30 12:30:00,34.68,34.73,34.54,34.59,90900.0,31.5836,31.6291,31.4561,31.5016,90900.0
2015-01-30 13:00:00,34.59,34.64,34.39,34.49,119800.0,31.5016,31.5471,31.3195,31.4105,119800.0
2015-01-30 13:30:00,34.49,34.73,34.49,34.71,83500.0,31.4105,31.6291,31.4105,31.6109,83500.0
2015-01-30 14:00:00,34.7,34.81,34.62,34.8,94900.0,31.6018,31.702,31.5289,31.6928,94900.0
2015-01-30 14:30:00,34.79,34.86,34.42,34.49,156500.0,31.6837,31.7475,31.3468,31.4105,156500.0
2015-01-30 15:00:00,34.49,34.58,34.4,34.56,158800.0,31.4105,31.4925,31.3286,31.4743,158800.0
2015-01-30 15:30:00,34.56,34.65,34.45,34.61,547300.0,31.4743,31.5562,31.3741,31.5198,547300.0
2015-02-02 09:30:00,34.62,35.04,34.43,34.43,110900.0,31.5289,31.9114,31.3559,31.3559,110900.0
2015-02-02 10:00:00,34.43,34.43,34.19,34.24,136600.0,31.3559,31.3559,31.1373,31.1828,136600.0
2015-02-02 10:30:00,34.24,34.65,34.21,34.53,134900.0,31.1828,31.5562,31.1555,31.447,134900.0
2015-02-02 11:00:00,34.52,34.83,34.51,34.82,131400.0,31.4378,31.7202,31.4287,31.7111,131400.0
2015-02-02 11:30:00,34.82,34.93,34.72,34.74,162200.0,31.7111,31.8112,31.62,31.6382,162200.0
2015-02-02 12:00:00,34.74,34.77,34.56,34.65,62300.0,31.6382,31.6655,31.4743,31.5562,62300.0
2015-02-02 12:30:00,34.66,34.69,34.53,34.56,41300.0,31.5653,31.5927,31.447,31.4743,41300.0
2015-02-02 13:00:00,34.57,34.61,34.43,34.53,73700.0,31.4834,31.5198,31.3559,31.447,73700.0
2015-02-02 13:30:00,34.53,34.54,34.21,34.25,74200.0,31.447,31.4561,31.1555,31.192,74200.0
2015-02-02 14:00:00,34.24,34.52,34.23,34.46,67400.0,31.1828,31.4378,31.1737,31.3832,67400.0
2015-02-02 14:30:00,34.46,34.49,34.23,34.34,89900.0,31.3832,31.4105,31.1737,31.2739,89900.0
2015-02-02 15:00:00,34.34,34.47,34.3,34.43,98000.0,31.2739,31.3923,31.2375,31.3559,98000.0
2015-02-02 15:30:00,34.42,34.68,34.36,34.65,296700.0,31.3468,31.5836,31.2921,31.5562,296700.0
2015-02-03 09:30:00,34.85,35.15,34.67,34.91,228000.0,31.7384,32.0116,31.5745,31.793,228000.0
2015-02-03 10:00:00,34.91,35.1,34.85,34.96,136800.0,31.793,31.9661,31.7384,31.8386,136800.0
2015-02-03 10:30:00,34.96,34.99,34.73,34.73,95300.0,31.8386,31.8659,31.6291,31.6291,95300.0
2015-02-03 11:00:00,34.73,34.96,34.69,34.9,79700.0,31.6291,31.8386,31.5927,31.7839,79700.0
2015-02-03 11:30:00,34.9,35.19,34.89,35.15,153100.0,31.7839,32.048,31.7748,32.0116,153100.0
2015-02-03 12:00:00,35.16,35.21,35.08,35.1,146000.0,32.0207,32.0662,31.9478,31.9661,146000.0
2015-02-03 12:30:00,35.09,35.26,35.05,35.21,86000.0,31.957,32.1118,31.9205,32.0662,86000.0
2015-02-03 13:00:00,35.21,35.49,35.18,35.38,103200.0,32.0662,32.3212,32.0389,32.2211,103200.0
2015-02-03 13:30:00,35.37,35.56,35.36,35.51,154500.0,32.212,32.385,32.2028,32.3395,154500.0
2015-02-03 14:00:00,35.52,35.61,35.32,35.33,134100.0,32.3486,32.4305,32.1664,32.1755,134100.0
2015-02-03 14:30:00,35.34,35.44,35.29,35.44,119400.0,32.1846,32.2757,32.1391,32.2757,119400.0
2015-02-03 15:00:00,35.44,35.55,35.42,35.46,158300.0,32.2757,32.3759,32.2575,32.2939,158300.0
2015-02-03 15:30:00,35.47,35.59,35.43,35.54,363900.0,32.303,32.4123,32.2666,32.3668,363900.0
2015-02-04 09:30:00,35.33,35.84,35.29,35.79,176600.0,32.1755,32.64,32.1391,32.5945,176600.0
2015-02-04 10:00:00,35.82,35.94,35.66,35.94,140700.0,32.6218,32.7311,32.4761,32.7311,140700.0
2015-02-04 10:30:00,35.91,35.98,35.79,35.88,101600.0,32.7037,32.7675,32.5945,32.6764,101600.0
2015-02-04 11:00:00,35.87,35.87,35.7,35.8,97600.0,32.6673,32.6673,32.5125,32.6036,97600.0
2015-02-04 11:30:00,35.82,36.09,35.82,35.86,126000.0,32.6218,32.8677,32.6218,32.6582,126000.0
2015-02-04 12:00:00,35.86,36.18,35.86,36.04,83800.0,32.6582,32.9496,32.6582,32.8221,83800.0
2015-02-04 12:30:00,36.03,36.24,36.02,36.15,111100.0,32.813,33.0043,32.8039,32.9223,111100.0
2015-02-04 13:00:00,36.16,36.21,36.02,36.12,61600.0,32.9314,32.977,32.8039,32.895,61600.0
2015-02-04 13:30:00,36.11,36.15,35.93,35.98,46900.0,32.8859,32.9223,32.722,32.7675,46900.0
2015-02-04 14:00:00,36.0,36.29,35.96,36.29,134500.0,32.7857,33.0498,32.7493,33.0498,134500.0
2015-02-04 14:30:00,36.27,36.34,36.22,36.27,191800.0,33.0316,33.0953,32.9861,33.0316,191800.0
2015-02-04 15:00:00,36.28,36.53,36.26,36.52,246400.0,33.0407,33.2684,33.0225,33.2593,246400.0
2015-02-04 15:30:00,36.52,36.57,36.17,36.24,693000.0,33.2593,33.3048,32.9405,33.0043,693000.0
2015-02-05 09:30:00,36.25,36.57,35.91,36.13,156600.0,33.0134,33.3048,32.7037,32.9041,156600.0
2015-02-05 10:00:00,36.11,36.4,36.08,36.12,140700.0,32.8859,33.15,32.8586,32.895,140700.0
2015-02-05 10:30:00,36.12,36.13,35.84,35.9,128200.0,32.895,32.9041,32.64,32.6946,128200.0
2015-02-05 11:00:00,35.91,35.91,35.72,35.8,88400.0,32.7037,32.7037,32.5307,32.6036,88400.0
2015-02-05 11:30:00,35.81,35.83,35.69,35.81,51800.0,32.6127,32.6309,32.5034,32.6127,51800.0
2015-02-05 12:00:00,35.82,36.05,35.74,35.89,219600.0,32.6218,32.8312,32.5489,32.6855,219600.0
2015-02-05 12:30:00,35.9,36.0,35.85,35.95,47500.0,32.6946,32.7857,32.6491,32.7402,47500.0
2015-02-05 13:00:00,35.96,36.02,35.9,35.97,46500.0,32.7493,32.8039,32.6946,32.7584,46500.0
2015-02-05 13:30:00,35.97,36.15,35.92,36.02,51500.0,32.7584,32.9223,32.7128,32.8039,51500.0
2015-02-05 14:00:00,36.02,36.02,35.93,35.98,48500.0,32.8039,32.8039,32.722,32.7675,48500.0
2015-02-05 14:30:00,35.98,36.05,35.94,36.03,63300.0,32.7675,32.8312,32.7311,32.813,63300.0
2015-02-05 15:00:00,36.03,36.11,36.02,36.11,95600.0,32.813,32.8859,32.8039,32.8859,95600.0
2015-02-05 15:30:00,36.11,36.12,36.02,36.05,230900.0,32.8859,32.895,32.8039,32.8312,230900.0
2015-02-06 09:30:00,36.14,36.49,36.1,36.36,117900.0,32.9132,33.232,32.8768,33.1136,117900.0
2015-02-06 10:00:00,36.36,36.58,36.32,36.56,90900.0,33.1136,33.3139,33.0771,33.2957,90900.0
2015-02-06 10:30:00,36.55,36.56,36.42,36.45,87600.0,33.2866,33.2957,33.1682,33.1955,87600.0
2015-02-06 11:00:00,36.44,36.66,36.44,36.65,144000.0,33.1864,33.3868,33.1864,33.3777,144000.0
2015-02-06 11:30:00,36.64,36.7,36.51,36.61,125800.0,33.3686,33.4232,33.2502,33.3412,125800.0
2015-02-06 12:00:00,36.61,36.63,36.48,36.55,136000.0,33.3412,33.3595,33.2228,33.2866,136000.0
2015-02-06 12:30:00,36.55,36.6,36.44,36.47,114000.0,33.2866,33.3321,33.1864,33.2137,114000.0
2015-02-06 13:00:00,36.48,36.58,36.41,36.44,62800.0,33.2228,33.3139,33.1591,33.1864,62800.0
2015-02-06 13:30:00,36.44,36.46,36.35,36.36,64600.0,33.1864,33.2046,33.1045,33.1136,64600.0
2015-02-06 14:00:00,36.35,36.51,36.34,36.48,156000.0,33.1045,33.2502,33.0953,33.2228,156000.0
2015-02-06 14:30:00,36.47,36.56,36.45,36.5,151000.0,33.2137,33.2957,33.1955,33.2411,151000.0
2015-02-06 15:00:00,36.5,36.5,36.3,36.42,168800.0,33.2411,33.2411,33.0589,33.1682,168800.0
2015-02-06 15:30:00,36.42,36.48,36.33,36.36,492700.0,33.1682,33.2228,33.0862,33.1136,492700.0
2015-02-09 09:30:00,36.34,36.59,36.15,36.57,260000.0,33.0953,33.323,32.9223,33.3048,260000.0
2015-02-09 10:00:00,36.58,36.6,36.43,36.53,153300.0,33.3139,33.3321,33.1773,33.2684,153300.0
2015-02-09 10:30:00,36.52,36.65,36.51,36.53,117500.0,33.2593,33.3777,33.2502,33.2684,117500.0
2015-02-09 11:00:00,36.53,36.68,36.53,36.64,93800.0,33.2684,33.405,33.2684,33.3686,93800.0
2015-02-09 11:30:00,36.64,36.66,36.51,36.61,74700.0,33.3686,33.3868,33.2502,33.3412,74700.0
2015-02-09 12:00:00,36.62,36.69,36.58,36.67,60700.0,33.3503,33.4141,33.3139,33.3959,60700.0
2015-02-09 12:30:00,36.67,36.72,36.59,36.61,89400.0,33.3959,33.4414,33.323,33.3412,89400.0
2015-02-09 13:00:00,36.61,36.68,36.59,36.59,47400.0,33.3412,33.405,33.323,33.323,47400.0
2015-02-09 13:30:00,36.59,36.63,36.54,36.63,100300.0,33.323,33.3595,33.2775,33.3595,100300.0
2015-02-09 14:00:00,36.63,36.77,36.6,36.76,87400.0,33.3595,33.487,33.3321,33.4778,87400.0
2015-02-09 14:30:00,36.77,36.82,36.74,36.76,84700.0,33.487,33.5325,33.4596,33.4778,84700.0
2015-02-09 15:00:00,36.75,36.75,36.63,36.73,108200.0,33.4687,33.4687,33.3595,33.4505,108200.0
2015-02-09 15:30:00,36.74,36.83,36.65,36.73,428800.0,33.4596,33.5416,33.3777,33.4505,428800.0
2015-02-10 09:30:00,36.96,37.13,36.6,36.88,175600.0,33.66,33.8148,33.3321,33.5871,175600.0
2015-02-10 10:00:00,36.89,37.19,36.88,37.16,136200.0,33.5962,33.8695,33.5871,33.8421,136200.0
2015-02-10 10:30:00,37.16,37.19,36.84,36.84,209600.0,33.8421,33.8695,33.5507,33.5507,209600.0
2015-02-10 11:00:00,36.83,36.97,36.77,36.84,171600.0,33.5416,33.6691,33.487,33.5507,171600.0
2015-02-10 11:30:00,36.84,37.05,36.77,37.05,101400.0,33.5507,33.742,33.487,33.742,101400.0
2015-02-10 12:00:00,37.05,37.35,36.97,37.25,177500.0,33.742,34.0152,33.6691,33.9241,177500.0
2015-02-10 12:30:00,37.25,37.44,37.23,37.39,167400.0,33.9241,34.0971,33.9059,34.0516,167400.0
2015-02-10 13:00:00,37.39,37.42,37.21,37.23,65600.0,34.0516,34.0789,33.8877,33.9059,65600.0
2015-02-10 13:30:00,37.22,37.37,37.15,37.33,154600.0,33.8968,34.0334,33.833,33.997,154600.0
2015-02-10 14:00:00,37.3,37.48,37.24,37.46,123400.0,33.9696,34.1336,33.915,34.1153,123400.0
2015-02-10 14:30:00,37.46,37.67,37.45,37.67,221600.0,34.1153,34.3066,34.1062,34.3066,221600.0
2015-02-10 15:00:00,37.66,37.68,37.44,37.55,158800.0,34.2975,34.3157,34.0971,34.1973,158800.0
2015-02-10 15:30:00,37.56,37.67,37.47,37.5,500500.0,34.2064,34.3066,34.1245,34.1518,500500.0
2015-02-11 09:30:00,37.71,37.73,37.37,37.43,175600.0,34.343,34.3612,34.0334,34.088,175600.0
2015-02-11 10:00:00,37.41,37.44,37.19,37.24,160800.0,34.0698,34.0971,33.8695,33.915,160800.0
2015-02-11 10:30:00,37.23,37.26,37.09,37.25,87700.0,33.9059,33.9332,33.7784,33.9241,87700.0
2015-02-11 11:00:00,37.25,37.28,37.11,37.13,63300.0,33.9241,33.9514,33.7966,33.8148,63300.0
2015-02-11 11:30:00,37.12,37.22,37.08,37.22,52800.0,33.8057,33.8968,33.7693,33.8968,52800.0
2015-02-11 12:00:00,37.21,37.27,37.18,37.24,38300.0,33.8877,33.9423,33.8603,33.915,38300.0
2015-02-11 12:30:00,37.25,37.27,37.09,37.12,40900.0,33.9241,33.9423,33.7784,33.8057,40900.0
2015-02-11 13:00:00,37.13,37.16,36.97,37.11,56000.0,33.8148,33.8421,33.6691,33.7966,56000.0
2015-02-11 13:30:00,37.12,37.12,36.98,37.07,58200.0,33.8057,33.8057,33.6782,33.7602,58200.0
2015-02-11 14:00:00,37.08,37.26,37.08,37.21,54100.0,33.7693,33.9332,33.7693,33.8877,54100.0
2015-02-11 14:30:00,37.21,37.38,37.21,37.3,92400.0,33.8877,34.0425,33.8877,33.9696,92400.0
2015-02-11 15:00:00,37.3,37.43,37.28,37.35,114400.0,33.9696,34.088,33.9514,34.0152,114400.0
2015-02-11 15:30:00,37.36,37.39,37.24,37.29,187300.0,34.0243,34.0516,33.915,33.9605,187300.0
2015-02-12 09:30:00,37.46,37.77,37.25,37.69,208100.0,34.1153,34.3977,33.9241,34.3248,208100.0
2015-02-12 10:00:00,37.67,37.81,37.6,37.72,159300.0,34.3066,34.4341,34.2428,34.3521,159300.0
2015-02-12 10:30:00,37.72,37.76,37.54,37.58,119400.0,34.3521,34.3886,34.1882,34.2246,119400.0
2015-02-12 11:00:00,37.58,37.84,37.54,37.7,164400.0,34.2246,34.4614,34.1882,34.3339,164400.0
2015-02-12 11:30:00,37.7,37.78,37.65,37.65,90400.0,34.3339,34.4068,34.2884,34.2884,90400.0
2015-02-12 12:00:00,37.66,37.74,37.61,37.68,66300.0,34.2975,34.3703,34.252,34.3157,66300.0
2015-02-12 12:30:00,37.68,37.73,37.64,37.69,52300.0,34.3157,34.3612,34.2793,34.3248,52300.0
2015-02-12 13:00:00,37.7,37.75,37.65,37.72,49100.0,34.3339,34.3795,34.2884,34.3521,49100.0
2015-02-12 13:30:00,37.73,37.79,37.71,37.74,62100.0,34.3612,34.4159,34.343,34.3703,62100.0
2015-02-12 14:00:00,37.74,37.77,37.7,37.74,48900.0,34.3703,34.3977,34.3339,34.3703,48900.0
2015-02-12 14:30:00,37.74,37.89,37.71,37.86,84800.0,34.3703,34.507,34.343,34.4796,84800.0
2015-02-12 15:00:00,37.86,37.9,37.82,37.85,101600.0,34.4796,34.5161,34.4432,34.4705,101600.0
2015-02-12 15:30:00,37.85,37.89,37.83,37.84,343700.0,34.4705,34.507,34.4523,34.4614,343700.0
2015-02-13 09:30:00,37.79,37.9,37.56,37.8,148200.0,34.4159,34.5161,34.2064,34.425,148200.0
2015-02-13 10:00:00,37.8,37.87,37.59,37.63,98500.0,34.425,34.4887,34.2337,34.2702,98500.0
2015-02-13 10:30:00,37.64,37.67,37.48,37.67,127200.0,34.2793,34.3066,34.1336,34.3066,127200.0
2015-02-13 11:00:00,37.68,37.83,37.66,37.79,54100.0,34.3157,34.4523,34.2975,34.4159,54100.0
2015-02-13 11:30:00,37.79,37.82,37.74,37.78,42200.0,34.4159,34.4432,34.3703,34.4068,42200.0
2015-02-13 12:00:00,37.77,37.82,37.73,37.77,47800.0,34.3977,34.4432,34.3612,34.3977,47800.0
2015-02-13 12:30:00,37.76,37.79,37.65,37.66,69400.0,34.3886,34.4159,34.2884,34.2975,69400.0
2015-02-13 13:00:00,37.66,37.84,37.66,37.72,37000.0,34.2975,34.4614,34.2975,34.3521,37000.0
2015-02-13 13:30:00,37.71,37.77,37.64,37.75,121900.0,34.343,34.3977,34.2793,34.3795,121900.0
2015-02-13 14:00:00,37.73,37.84,37.71,37.82,35100.0,34.3612,34.4614,34.343,34.4432,35100.0
2015-02-13 14:30:00,37.84,37.92,37.82,37.85,63700.0,34.4614,34.5343,34.4432,34.4705,63700.0
2015-02-13 15:00:00,37.85,37.95,37.84,37.93,73000.0,34.4705,34.5616,34.4614,34.5434,73000.0
2015-02-13 15:30:00,37.93,38.0,37.91,37.97,188900.0,34.5434,34.6071,34.5252,34.5798,188900.0
2015-02-17 09:30:00,37.77,37.9,37.67,37.84,103000.0,34.3977,34.5161,34.3066,34.4614,103000.0
2015-02-17 10:00:00,37.84,37.84,37.46,37.53,241400.0,34.4614,34.4614,34.1153,34.1791,241400.0
2015-02-17 10:30:00,37.52,37.68,37.51,37.66,61100.0,34.17,34.3157,34.1609,34.2975,61100.0
2015-02-17 11:00:00,37.66,37.79,37.62,37.73,95900.0,34.2975,34.4159,34.2611,34.3612,95900.0
2015-02-17 11:30:00,37.74,37.82,37.69,37.73,81000.0,34.3703,34.4432,34.3248,34.3612,81000.0
2015-02-17 12:00:00,37.74,37.8,37.72,37.75,56400.0,34.3703,34.425,34.3521,34.3795,56400.0
2015-02-17 12:30:00,37.75,37.89,37.72,37.84,106600.0,34.3795,34.507,34.3521,34.4614,106600.0
2015-02-17 13:00:00,37.84,38.08,37.83,37.98,148400.0,34.4614,34.68,34.4523,34.5889,148400.0
2015-02-17 13:30:00,37.99,38.07,37.94,37.94,70700.0,34.598,34.6709,34.5525,34.5525,70700.0
2015-02-17 14:00:00,37.93,37.96,37.9,37.94,33400.0,34.5434,34.5707,34.5161,34.5525,33400.0
2015-02-17 14:30:00,37.95,37.99,37.9,37.91,54200.0,34.5616,34.598,34.5161,34.5252,54200.0
2015-02-17 15:00:00,37.92,38.1,37.9,38.07,88000.0,34.5343,34.6982,34.5161,34.6709,88000.0
2015-02-17 15:30:00,38.07,38.12,38.05,38.1,200600.0,34.6709,34.7164,34.6527,34.6982,200600.0
2015-02-18 09:30:00,37.98,38.08,37.86,37.91,111800.0,34.5889,34.68,34.4796,34.5252,111800.0
2015-02-18 10:00:00,37.91,37.94,37.67,37.8,101900.0,34.5252,34.5525,34.3066,34.425,101900.0
2015-02-18 10:30:00,37.8,37.9,37.67,37.67,64100.0,34.425,34.5161,34.3066,34.3066,64100.0
2015-02-18 11:00:00,37.66,37.8,37.62,37.69,152600.0,34.2975,34.425,34.2611,34.3248,152600.0
2015-02-18 11:30:00,37.69,37.8,37.67,37.72,44200.0,34.3248,34.425,34.3066,34.3521,44200.0
2015-02-18 12:00:00,37.74,37.79,37.72,37.75,59900.0,34.3703,34.4159,34.3521,34.3795,59900.0
2015-02-18 12:30:00,37.77,37.84,37.61,37.64,123800.0,34.3977,34.4614,34.252,34.2793,123800.0
2015-02-18 13:00:00,37.65,37.85,37.6,37.78,167600.0,34.2884,34.4705,34.2428,34.4068,167600.0
2015-02-18 13:30:00,37.8,37.87,37.77,37.81,85400.0,34.425,34.4887,34.3977,34.4341,85400.0
2015-02-18 14:00:00,37.8,37.85,37.76,37.76,80100.0,34.425,34.4705,34.3886,34.3886,80100.0
2015-02-18 14:30:00,37.76,38.0,37.75,37.99,132000.0,34.3886,34.6071,34.3795,34.598,132000.0
2015-02-18 15:00:00,38.0,38.01,37.94,37.96,192600.0,34.6071,34.6162,34.5525,34.5707,192600.0
2015-02-18 15:30:00,37.95,38.02,37.93,38.01,259400.0,34.5616,34.6253,34.5434,34.6162,259400.0
2015-02-19 09:30:00,37.94,37.99,37.66,37.66,219500.0,34.5525,34.598,34.2975,34.2975,219500.0
2015-02-19 10:00:00,37.66,37.76,37.66,37.69,235700.0,34.2975,34.3886,34.2975,34.3248,235700.0
2015-02-19 10:30:00,37.7,37.77,37.68,37.72,120900.0,34.3339,34.3977,34.3157,34.3521,120900.0
2015-02-19 11:00:00,37.73,37.75,37.55,37.59,152000.0,34.3612,34.3795,34.1973,34.2337,152000.0
2015-02-19 11:30:00,37.59,37.68,37.48,37.67,279800.0,34.2337,34.3157,34.1336,34.3066,279800.0
2015-02-19 12:00:00,37.67,37.77,37.62,37.7,104100.0,34.3066,34.3977,34.2611,34.3339,104100.0
2015-02-19 12:30:00,37.7,37.75,37.59,37.61,140200.0,34.3339,34.3795,34.2337,34.252,140200.0
2015-02-19 13:00:00,37.61,37.69,37.51,37.52,130500.0,34.252,34.3248,34.1609,34.17,130500.0
2015-02-19 13:30:00,37.52,37.72,37.47,37.71,107600.0,34.17,34.3521,34.1245,34.343,107600.0
2015-02-19 14:00:00,37.71,37.75,37.68,37.68,62400.0,34.343,34.3795,34.3157,34.3157,62400.0
2015-02-19 14:30:00,37.68,37.75,37.64,37.73,113200.0,34.3157,34.3795,34.2793,34.3612,113200.0
2015-02-19 15:00:00,37.73,37.74,37.58,37.59,91800.0,34.3612,34.3703,34.2246,34.2337,91800.0
2015-02-19 15:30:00,37.58,37.7,37.54,37.56,427500.0,34.2246,34.3339,34.1882,34.2064,427500.0
2015-02-20 09:30:00,37.6,37.65,37.09,37.31,187000.0,34.2428,34.2884,33.7784,33.9787,187000.0
2015-02-20 10:00:00,37.29,37.43,37.17,37.38,190400.0,33.9605,34.088,33.8512,34.0425,190400.0
2015-02-20 10:30:00,37.37,37.52,37.31,37.47,373900.0,34.0334,34.17,33.9787,34.1245,373900.0
2015-02-20 11:00:00,37.47,37.52,37.41,37.51,101100.0,34.1245,34.17,34.0698,34.1609,101100.0
2015-02-20 11:30:00,37.5,37.54,37.41,37.52,111200.0,34.1518,34.1882,34.0698,34.17,111200.0
2015-02-20 12:00:00,37.52,37.54,37.38,37.44,125700.0,34.17,34.1882,34.0425,34.0971,125700.0
2015-02-20 12:30:00,37.44,37.55,37.4,37.43,116200.0,34.0971,34.1973,34.0607,34.088,116200.0
2015-02-20 13:00:00,37.43,37.53,37.43,37.48,141500.0,34.088,34.1791,34.088,34.1336,141500.0
2015-02-20 13:30:00,37.48,37.54,37.48,37.5,157700.0,34.1336,34.1882,34.1336,34.1518,157700.0
2015-02-20 14:00:00,37.5,37.56,37.49,37.55,136800.0,34.1518,34.2064,34.1427,34.1973,136800.0
2015-02-20 14:30:00,37.55,37.59,37.52,37.56,137500.0,34.1973,34.2337,34.17,34.2064,137500.0
2015-02-20 15:00:00,37.56,37.59,37.52,37.58,175300.0,34.2064,34.2337,34.17,34.2246,175300.0
2015-02-20 15:30:00,37.58,37.71,37.57,37.65,465500.0,34.2246,34.343,34.2155,34.2884,465500.0
2015-02-23 09:30:00,37.56,37.77,37.32,37.4,299400.0,34.2064,34.3977,33.9878,34.0607,299400.0
2015-02-23 10:00:00,37.39,37.57,37.1,37.47,391000.0,34.0516,34.2155,33.7875,34.1245,391000.0
2015-02-23 10:30:00,37.46,37.55,37.35,37.48,250200.0,34.1153,34.1973,34.0152,34.1336,250200.0
2015-02-23 11:00:00,37.48,37.52,37.41,37.43,163200.0,34.1336,34.17,34.0698,34.088,163200.0
2015-02-23 11:30:00,37.43,37.47,37.41,37.45,182000.0,34.088,34.1245,34.0698,34.1062,182000.0
2015-02-23 12:00:00,37.45,37.46,37.29,37.35,135000.0,34.1062,34.1153,33.9605,34.0152,135000.0
2015-02-23 12:30:00,37.36,37.37,37.22,37.24,120800.0,34.0243,34.0334,33.8968,33.915,120800.0
2015-02-23 13:00:00,37.24,37.33,37.17,37.32,132100.0,33.915,33.997,33.8512,33.9878,132100.0
2015-02-23 13:30:00,37.34,37.43,37.19,37.23,199800.0,34.0061,34.088,33.8695,33.9059,199800.0
2015-02-23 14:00:00,37.24,37.26,37.09,37.12,218000.0,33.915,33.9332,33.7784,33.8057,218000.0
2015-02-23 14:30:00,37.13,37.2,37.03,37.15,362400.0,33.8148,33.8786,33.7237,33.833,362400.0
2015-02-23 15:00:00,37.16,37.27,37.09,37.23,320500.0,33.8421,33.9423,33.7784,33.9059,320500.0
2015-02-23 15:30:00,37.23,37.46,37.09,37.1,1524000.0,33.9059,34.1153,33.7784,33.7875,1524000.0
2015-02-24 09:30:00,38.77,39.03,38.48,38.67,1537100.0,35.3084,35.5452,35.0443,35.2173,1537100.0
2015-02-24 10:00:00,38.68,38.82,38.25,38.4,771700.0,35.2264,35.3539,34.8348,34.9714,771700.0
2015-02-24 10:30:00,38.4,38.9,38.4,38.89,413100.0,34.9714,35.4268,34.9714,35.4177,413100.0
2015-02-24 11:00:00,38.89,38.99,38.63,38.75,559600.0,35.4177,35.5087,35.1809,35.2902,559600.0
2015-02-24 11:30:00,38.78,38.82,38.41,38.77,404300.0,35.3175,35.3539,34.9805,35.3084,404300.0
2015-02-24 12:00:00,38.77,38.88,38.64,38.86,211200.0,35.3084,35.4086,35.19,35.3903,211200.0
2015-02-24 12:30:00,38.85,38.86,38.69,38.8,188200.0,35.3812,35.3903,35.2355,35.3357,188200.0
2015-02-24 13:00:00,38.8,38.81,38.7,38.76,126400.0,35.3357,35.3448,35.2446,35.2993,126400.0
2015-02-24 13:30:00,38.75,38.78,38.51,38.51,249400.0,35.2902,35.3175,35.0716,35.0716,249400.0
2015-02-24 14:00:00,38.51,38.68,38.43,38.61,239700.0,35.0716,35.2264,34.9987,35.1627,239700.0
2015-02-24 14:30:00,38.62,38.89,38.58,38.89,299000.0,35.1718,35.4177,35.1353,35.4177,299000.0
2015-02-24 15:00:00,38.89,38.94,38.77,38.78,313600.0,35.4177,35.4632,35.3084,35.3175,313600.0
2015-02-24 15:30:00,38.78,38.83,38.49,38.49,858700.0,35.3175,35.363,35.0534,35.0534,858700.0
2015-02-25 09:30:00,38.71,39.09,38.71,38.97,351100.0,35.2537,35.5998,35.2537,35.4905,351100.0
2015-02-25 10:00:00,39.0,39.0,38.8,38.84,289700.0,35.5178,35.5178,35.3357,35.3721,289700.0
2015-02-25 10:30:00,38.85,38.92,38.73,38.74,244000.0,35.3812,35.445,35.272,35.2811,244000.0
2015-02-25 11:00:00,38.74,38.84,38.65,38.69,163400.0,35.2811,35.3721,35.1991,35.2355,163400.0
2015-02-25 11:30:00,38.67,38.73,38.48,38.48,184400.0,35.2173,35.272,35.0443,35.0443,184400.0
2015-02-25 12:00:00,38.48,38.63,38.34,38.35,192300.0,35.0443,35.1809,34.9168,34.9259,192300.0
2015-02-25 12:30:00,38.34,38.36,38.24,38.24,227200.0,34.9168,34.935,34.8257,34.8257,227200.0
2015-02-25 13:00:00,38.24,38.41,38.21,38.37,125300.0,34.8257,34.9805,34.7984,34.9441,125300.0
2015-02-25 13:30:00,38.38,38.61,38.38,38.61,159600.0,34.9532,35.1627,34.9532,35.1627,159600.0
2015-02-25 14:00:00,38.6,38.76,38.59,38.66,141500.0,35.1536,35.2993,35.1445,35.2082,141500.0
2015-02-25 14:30:00,38.66,38.69,38.25,38.28,190100.0,35.2082,35.2355,34.8348,34.8621,190100.0
2015-02-25 15:00:00,38.28,38.46,38.28,38.36,168200.0,34.8621,35.0261,34.8621,34.935,168200.0
2015-02-25 15:30:00,38.35,38.59,38.34,38.5,495500.0,34.9259,35.1445,34.9168,35.0625,495500.0
2015-02-26 09:30:00,38.23,38.39,37.93,37.98,248900.0,34.8166,34.9623,34.5434,34.5889,248900.0
2015-02-26 10:00:00,37.98,38.2,37.89,38.14,137100.0,34.5889,34.7893,34.507,34.7346,137100.0
2015-02-26 10:30:00,38.14,38.16,38.02,38.09,95500.0,34.7346,34.7528,34.6253,34.6891,95500.0
2015-02-26 11:00:00,38.08,38.17,38.05,38.15,204200.0,34.68,34.762,34.6527,34.7437,204200.0
2015-02-26 11:30:00,38.15,38.16,38.07,38.14,68000.0,34.7437,34.7528,34.6709,34.7346,68000.0
2015-02-26 12:00:00,38.15,38.16,37.97,38.06,163800.0,34.7437,34.7528,34.5798,34.6618,163800.0
2015-02-26 12:30:00,38.06,38.16,38.06,38.14,128400.0,34.6618,34.7528,34.6618,34.7346,128400.0
2015-02-26 13:00:00,38.15,38.15,37.99,38.06,152000.0,34.7437,34.7437,34.598,34.6618,152000.0
2015-02-26 13:30:00,38.07,38.11,37.94,38.04,104300.0,34.6709,34.7073,34.5525,34.6436,104300.0
2015-02-26 14:00:00,38.04,38.13,37.97,38.0,101400.0,34.6436,34.7255,34.5798,34.6071,101400.0
2015-02-26 14:30:00,37.99,38.0,37.74,37.79,124600.0,34.598,34.6071,34.3703,34.4159,124600.0
2015-02-26 15:00:00,37.79,38.02,37.78,38.01,160800.0,34.4159,34.6253,34.4068,34.6162,160800.0
2015-02-26 15:30:00,38.0,38.15,38.0,38.06,322500.0,34.6071,34.7437,34.6071,34.6618,322500.0
2015-02-27 09:30:00,37.95,38.33,37.91,38.05,99500.0,34.5616,34.9077,34.5252,34.6527,99500.0
2015-02-27 10:00:00,38.04,38.29,37.99,38.29,135500.0,34.6436,34.8712,34.598,34.8712,135500.0
2015-02-27 10:30:00,38.28,38.3,38.13,38.18,77400.0,34.8621,34.8803,34.7255,34.7711,77400.0
2015-02-27 11:00:00,38.19,38.19,38.1,38.14,115500.0,34.7802,34.7802,34.6982,34.7346,115500.0
2015-02-27 11:30:00,38.12,38.2,38.11,38.17,127900.0,34.7164,34.7893,34.7073,34.762,127900.0
2015-02-27 12:00:00,38.17,38.3,38.16,38.27,89000.0,34.762,34.8803,34.7528,34.853,89000.0
2015-02-27 12:30:00,38.26,38.26,38.17,38.19,85600.0,34.8439,34.8439,34.762,34.7802,85600.0
2015-02-27 13:00:00,38.19,38.25,38.17,38.18,81300.0,34.7802,34.8348,34.762,34.7711,81300.0
2015-02-27 13:30:00,38.17,38.26,38.14,38.25,107100.0,34.762,34.8439,34.7346,34.8348,107100.0
2015-02-27 14:00:00,38.24,38.33,38.24,38.33,111000.0,34.8257,34.9077,34.8257,34.9077,111000.0
2015-02-27 14:30:00,38.32,38.38,38.29,38.38,226200.0,34.8986,34.9532,34.8712,34.9532,226200.0
2015-02-27 15:00:00,38.38,38.4,38.3,38.4,195400.0,34.9532,34.9714,34.8803,34.9714,195400.0
2015-02-27 15:30:00,38.4,38.4,38.31,38.31,366700.0,34.9714,34.9714,34.8895,34.8895,366700.0
2015-03-02 09:30:00,38.36,38.5,38.18,38.36,280400.0,34.935,35.0625,34.7711,34.935,280400.0
2015-03-02 10:00:00,38.36,38.47,38.33,38.41,223100.0,34.935,35.0352,34.9077,34.9805,223100.0
2015-03-02 10:30:00,38.41,38.41,38.26,38.4,131100.0,34.9805,34.9805,34.8439,34.9714,131100.0
2015-03-02 11:00:00,38.4,38.4,38.15,38.26,143700.0,34.9714,34.9714,34.7437,34.8439,143700.0
2015-03-02 11:30:00,38.25,38.34,38.2,38.2,159000.0,34.8348,34.9168,34.7893,34.7893,159000.0
2015-03-02 12:00:00,38.2,38.27,38.05,38.06,87700.0,34.7893,34.853,34.6527,34.6618,87700.0
2015-03-02 12:30:00,38.06,38.14,38.0,38.04,57000.0,34.6618,34.7346,34.6071,34.6436,57000.0
2015-03-02 13:00:00,38.03,38.04,37.9,37.91,156700.0,34.6345,34.6436,34.5161,34.5252,156700.0
2015-03-02 13:30:00,37.92,38.09,37.9,38.08,87400.0,34.5343,34.6891,34.5161,34.68,87400.0
2015-03-02 14:00:00,38.08,38.09,37.99,38.01,80300.0,34.68,34.6891,34.598,34.6162,80300.0
2015-03-02 14:30:00,38.01,38.16,38.01,38.15,75800.0,34.6162,34.7528,34.6162,34.7437,75800.0
2015-03-02 15:00:00,38.15,38.17,38.08,38.1,117800.0,34.7437,34.762,34.68,34.6982,117800.0
2015-03-02 15:30:00,38.11,38.31,38.1,38.28,323400.0,34.7073,34.8895,34.6982,34.8621,323400.0
2015-03-03 09:30:00,38.1,38.14,37.62,37.67,199100.0,34.6982,34.7346,34.2611,34.3066,199100.0
2015-03-03 10:00:00,37.68,37.79,37.67,37.73,183400.0,34.3157,34.4159,34.3066,34.3612,183400.0
2015-03-03 10:30:00,37.72,37.73,37.42,37.46,202000.0,34.3521,34.3612,34.0789,34.1153,202000.0
2015-03-03 11:00:00,37.46,37.57,37.4,37.52,190100.0,34.1153,34.2155,34.0607,34.17,190100.0
2015-03-03 11:30:00,37.53,37.53,37.36,37.43,249400.0,34.1791,34.1791,34.0243,34.088,249400.0
2015-03-03 12:00:00,37.43,37.47,37.34,37.35,166700.0,34.088,34.1245,34.0061,34.0152,166700.0
2015-03-03 12:30:00,37.36,37.67,37.34,37.67,153700.0,34.0243,34.3066,34.0061,34.3066,153700.0
2015-03-03 13:00:00,37.66,37.67,37.59,37.67,49800.0,34.2975,34.3066,34.2337,34.3066,49800.0
2015-03-03 13:30:00,37.68,37.7,37.56,37.56,77000.0,34.3157,34.3339,34.2064,34.2064,77000.0
2015-03-03 14:00:00,37.56,37.71,37.56,37.68,58000.0,34.2064,34.343,34.2064,34.3157,58000.0
2015-03-03 14:30:00,37.68,37.73,37.59,37.64,72800.0,34.3157,34.3612,34.2337,34.2793,72800.0
2015-03-03 15:00:00,37.64,37.76,37.62,37.73,146100.0,34.2793,34.3886,34.2611,34.3612,146100.0
2015-03-03 15:30:00,37.72,37.76,37.65,37.69,375500.0,34.3521,34.3886,34.2884,34.3248,375500.0
2015-03-04 09:30:00,37.54,37.65,37.37,37.38,187300.0,34.1882,34.2884,34.0334,34.0425,187300.0
2015-03-04 10:00:00,37.33,37.35,37.05,37.07,179300.0,33.997,34.0152,33.742,33.7602,179300.0
2015-03-04 10:30:00,37.06,37.24,37.01,37.19,189000.0,33.7511,33.915,33.7055,33.8695,189000.0
2015-03-04 11:00:00,37.19,37.63,37.18,37.49,285800.0,33.8695,34.2702,33.8603,34.1427,285800.0
2015-03-04 11:30:00,37.5,37.67,37.49,37.61,125100.0,34.1518,34.3066,34.1427,34.252,125100.0
2015-03-04 12:00:00,37.61,37.76,37.61,37.73,98100.0,34.252,34.3886,34.252,34.3612,98100.0
2015-03-04 12:30:00,37.74,37.8,37.62,37.64,71100.0,34.3703,34.425,34.2611,34.2793,71100.0
2015-03-04 13:00:00,37.64,37.82,37.63,37.8,51500.0,34.2793,34.4432,34.2702,34.425,51500.0
2015-03-04 13:30:00,37.8,37.87,37.78,37.79,70100.0,34.425,34.4887,34.4068,34.4159,70100.0
2015-03-04 14:00:00,37.79,37.89,37.78,37.86,65100.0,34.4159,34.507,34.4068,34.4796,65100.0
2015-03-04 14:30:00,37.85,38.0,37.85,37.97,72100.0,34.4705,34.6071,34.4705,34.5798,72100.0
2015-03-04 15:00:00,37.98,37.98,37.87,37.94,78900.0,34.5889,34.5889,34.4887,34.5525,78900.0
2015-03-04 15:30:00,37.96,37.97,37.86,37.87,216900.0,34.5707,34.5798,34.4796,34.4887,216900.0
2015-03-05 09:30:00,37.99,38.05,37.72,37.95,90100.0,34.598,34.6527,34.3521,34.5616,90100.0
2015-03-05 10:00:00,37.97,38.08,37.88,38.05,49500.0,34.5798,34.68,34.4978,34.6527,49500.0
2015-03-05 10:30:00,38.05,38.07,37.98,38.02,57400.0,34.6527,34.6709,34.5889,34.6253,57400.0
2015-03-05 11:00:00,38.03,38.07,37.97,38.02,62400.0,34.6345,34.6709,34.5798,34.6253,62400.0
2015-03-05 11:30:00,38.03,38.07,38.0,38.06,40100.0,34.6345,34.6709,34.6071,34.6618,40100.0
2015-03-05 12:00:00,38.05,38.08,37.99,38.07,45700.0,34.6527,34.68,34.598,34.6709,45700.0
2015-03-05 12:30:00,38.07,38.08,37.9,37.93,56600.0,34.6709,34.68,34.5161,34.5434,56600.0
2015-03-05 13:00:00,37.92,37.98,37.89,37.96,41400.0,34.5343,34.5889,34.507,34.5707,41400.0
2015-03-05 13:30:00,37.94,37.99,37.92,37.94,29300.0,34.5525,34.598,34.5343,34.5525,29300.0
2015-03-05 14:00:00,37.94,38.05,37.94,38.0,51100.0,34.5525,34.6527,34.5525,34.6071,51100.0
2015-03-05 14:30:00,38.01,38.04,37.95,37.99,44400.0,34.6162,34.6436,34.5616,34.598,44400.0
2015-03-05 15:00:00,37.99,38.01,37.94,38.0,43700.0,34.598,34.6162,34.5525,34.6071,43700.0
2015-03-05 15:30:00,38.0,38.0,37.91,37.93,142200.0,34.6071,34.6071,34.5252,34.5434,142200.0
2015-03-06 09:30:00,37.61,37.61,37.32,37.48,223400.0,34.252,34.252,33.9878,34.1336,223400.0
2015-03-06 10:00:00,37.47,37.49,37.22,37.24,67900.0,34.1245,34.1427,33.8968,33.915,67900.0
2015-03-06 10:30:00,37.24,37.36,37.22,37.27,99000.0,33.915,34.0243,33.8968,33.9423,99000.0
2015-03-06 11:00:00,37.27,37.31,37.09,37.13,122400.0,33.9423,33.9787,33.7784,33.8148,122400.0
2015-03-06 11:30:00,37.12,37.16,37.0,37.04,71300.0,33.8057,33.8421,33.6964,33.7328,71300.0
2015-03-06 12:00:00,37.05,37.11,36.79,36.82,74800.0,33.742,33.7966,33.5052,33.5325,74800.0
2015-03-06 12:30:00,36.82,37.05,36.81,36.95,102700.0,33.5325,33.742,33.5234,33.6509,102700.0
2015-03-06 13:00:00,36.96,37.03,36.82,36.9,78000.0,33.66,33.7237,33.5325,33.6053,78000.0
2015-03-06 13:30:00,36.91,36.91,36.76,36.86,86000.0,33.6145,33.6145,33.4778,33.5689,86000.0
2015-03-06 14:00:00,36.87,36.92,36.72,36.73,80000.0,33.578,33.6236,33.4414,33.4505,80000.0
2015-03-06 14:30:00,36.73,36.78,36.62,36.7,89800.0,33.4505,33.4961,33.3503,33.4232,89800.0
2015-03-06 15:00:00,36.7,36.89,36.69,36.83,168900.0,33.4232,33.5962,33.4141,33.5416,168900.0
2015-03-06 15:30:00,36.82,36.93,36.81,36.92,393000.0,33.5325,33.6327,33.5234,33.6236,393000.0
2015-03-09 09:30:00,37.07,37.28,36.92,37.06,108900.0,33.7602,33.9514,33.6236,33.7511,108900.0
2015-03-09 10:00:00,37.06,37.06,36.72,36.8,234400.0,33.7511,33.7511,33.4414,33.5143,234400.0
2015-03-09 10:30:00,36.81,36.82,36.7,36.73,113200.0,33.5234,33.5325,33.4232,33.4505,113200.0
2015-03-09 11:00:00,36.72,36.8,36.72,36.79,95100.0,33.4414,33.5143,33.4414,33.5052,95100.0
2015-03-09 11:30:00,36.79,36.85,36.74,36.84,75300.0,33.5052,33.5598,33.4596,33.5507,75300.0
2015-03-09 12:00:00,36.84,36.93,36.81,36.93,68400.0,33.5507,33.6327,33.5234,33.6327,68400.0
2015-03-09 12:30:00,36.93,37.09,36.92,37.08,90200.0,33.6327,33.7784,33.6236,33.7693,90200.0
2015-03-09 13:00:00,37.07,37.21,37.05,37.21,68700.0,33.7602,33.8877,33.742,33.8877,68700.0
2015-03-09 13:30:00,37.21,37.26,37.16,37.2,62400.0,33.8877,33.9332,33.8421,33.8786,62400.0
2015-03-09 14:00:00,37.2,37.26,37.18,37.22,110100.0,33.8786,33.9332,33.8603,33.8968,110100.0
2015-03-09 14:30:00,37.22,37.28,37.17,37.25,59900.0,33.8968,33.9514,33.8512,33.9241,59900.0
2015-03-09 15:00:00,37.26,37.26,37.13,37.19,97500.0,33.9332,33.9332,33.8148,33.8695,97500.0
2015-03-09 15:30:00,37.18,37.22,37.01,37.07,336900.0,33.8603,33.8968,33.7055,33.7602,336900.0
2015-03-10 09:30:00,36.8,37.12,36.75,36.98,113900.0,33.5143,33.8057,33.4687,33.6782,113900.0
2015-03-10 10:00:00,36.94,36.96,36.8,36.89,60500.0,33.6418,33.66,33.5143,33.5962,60500.0
2015-03-10 10:30:00,36.88,37.06,36.8,37.05,55300.0,33.5871,33.7511,33.5143,33.742,55300.0
2015-03-10 11:00:00,37.04,37.21,37.02,37.11,73700.0,33.7328,33.8877,33.7146,33.7966,73700.0
2015-03-10 11:30:00,37.11,37.13,36.95,36.97,37200.0,33.7966,33.8148,33.6509,33.6691,37200.0
2015-03-10 12:00:00,36.96,37.08,36.89,37.04,64800.0,33.66,33.7693,33.5962,33.7328,64800.0
2015-03-10 12:30:00,37.02,37.18,37.01,37.07,64600.0,33.7146,33.8603,33.7055,33.7602,64600.0
2015-03-10 13:00:00,37.08,37.11,37.03,37.04,51700.0,33.7693,33.7966,33.7237,33.7328,51700.0
2015-03-10 13:30:00,37.03,37.18,37.02,37.14,82500.0,33.7237,33.8603,33.7146,33.8239,82500.0
2015-03-10 14:00:00,37.14,37.22,37.07,37.08,62100.0,33.8239,33.8968,33.7602,33.7693,62100.0
2015-03-10 14:30:00,37.08,37.1,37.0,37.05,86600.0,33.7693,33.7875,33.6964,33.742,86600.0
2015-03-10 15:00:00,37.05,37.13,37.05,37.07,119100.0,33.742,33.8148,33.742,33.7602,119100.0
2015-03-10 15:30:00,37.07,37.11,37.02,37.03,202100.0,33.7602,33.7966,33.7146,33.7237,202100.0
2015-03-11 09:30:00,37.02,37.13,36.85,36.99,64000.0,33.7146,33.8148,33.5598,33.6873,64000.0
2015-03-11 10:00:00,36.99,37.03,36.94,36.98,31300.0,33.6873,33.7237,33.6418,33.6782,31300.0
2015-03-11 10:30:00,36.96,37.02,36.88,36.97,61800.0,33.66,33.7146,33.5871,33.6691,61800.0
2015-03-11 11:00:00,36.97,37.38,36.96,37.32,162400.0,33.6691,34.0425,33.66,33.9878,162400.0
2015-03-11 11:30:00,37.33,37.41,37.3,37.36,110700.0,33.997,34.0698,33.9696,34.0243,110700.0
2015-03-11 12:00:00,37.36,37.45,37.3,37.42,68400.0,34.0243,34.1062,33.9696,34.0789,68400.0
2015-03-11 12:30:00,37.42,37.6,37.38,37.58,65000.0,34.0789,34.2428,34.0425,34.2246,65000.0
2015-03-11 13:00:00,37.59,37.66,37.56,37.64,73900.0,34.2337,34.2975,34.2064,34.2793,73900.0
2015-03-11 13:30:00,37.64,37.67,37.55,37.58,84600.0,34.2793,34.3066,34.1973,34.2246,84600.0
2015-03-11 14:00:00,37.58,37.71,37.54,37.6,135100.0,34.2246,34.343,34.1882,34.2428,135100.0
2015-03-11 14:30:00,37.6,37.68,37.55,37.68,123400.0,34.2428,34.3157,34.1973,34.3157,123400.0
2015-03-11 15:00:00,37.66,37.72,37.64,37.67,97800.0,34.2975,34.3521,34.2793,34.3066,97800.0
2015-03-11 15:30:00,37.67,37.67,37.47,37.53,324500.0,34.3066,34.3066,34.1245,34.1791,324500.0
2015-03-12 09:30:00,37.76,38.19,37.56,38.08,125200.0,34.3886,34.7802,34.2064,34.68,125200.0
2015-03-12 10:00:00,38.08,38.14,37.8,37.82,70900.0,34.68,34.7346,34.425,34.4432,70900.0
2015-03-12 10:30:00,37.81,37.83,37.68,37.72,77200.0,34.4341,34.4523,34.3157,34.3521,77200.0
2015-03-12 11:00:00,37.72,37.9,37.67,37.82,60100.0,34.3521,34.5161,34.3066,34.4432,60100.0
2015-03-12 11:30:00,37.83,37.85,37.74,37.81,73800.0,34.4523,34.4705,34.3703,34.4341,73800.0
2015-03-12 12:00:00,37.81,37.91,37.8,37.89,45900.0,34.4341,34.5252,34.425,34.507,45900.0
2015-03-12 12:30:00,37.88,37.97,37.83,37.94,60500.0,34.4978,34.5798,34.4523,34.5525,60500.0
2015-03-12 13:00:00,37.94,37.94,37.8,37.82,115400.0,34.5525,34.5525,34.425,34.4432,115400.0
2015-03-12 13:30:00,37.82,37.92,37.82,37.85,87600.0,34.4432,34.5343,34.4432,34.4705,87600.0
2015-03-12 14:00:00,37.86,37.91,37.79,37.8,103500.0,34.4796,34.5252,34.4159,34.425,103500.0
2015-03-12 14:30:00,37.8,37.83,37.71,37.82,187700.0,34.425,34.4523,34.343,34.4432,187700.0
2015-03-12 15:00:00,37.82,37.92,37.79,37.85,81200.0,34.4432,34.5343,34.4159,34.4705,81200.0
2015-03-12 15:30:00,37.84,37.88,37.76,37.79,297800.0,34.4614,34.4978,34.3886,34.4159,297800.0
2015-03-13 09:30:00,37.69,37.95,37.58,37.91,94900.0,34.3248,34.5616,34.2246,34.5252,94900.0
2015-03-13 10:00:00,37.9,37.95,37.82,37.84,105100.0,34.5161,34.5616,34.4432,34.4614,105100.0
2015-03-13 10:30:00,37.83,37.99,37.76,37.76,125000.0,34.4523,34.598,34.3886,34.3886,125000.0
2015-03-13 11:00:00,37.76,37.91,37.71,37.8,130700.0,34.3886,34.5252,34.343,34.425,130700.0
2015-03-13 11:30:00,37.81,37.83,37.69,37.75,80600.0,34.4341,34.4523,34.3248,34.3795,80600.0
2015-03-13 12:00:00,37.75,37.78,37.71,37.78,90800.0,34.3795,34.4068,34.343,34.4068,90800.0
2015-03-13 12:30:00,37.79,37.88,37.74,37.76,59300.0,34.4159,34.4978,34.3703,34.3886,59300.0
2015-03-13 13:00:00,37.76,37.78,37.62,37.66,79900.0,34.3886,34.4068,34.2611,34.2975,79900.0
2015-03-13 13:30:00,37.67,37.82,37.67,37.73,172600.0,34.3066,34.4432,34.3066,34.3612,172600.0
2015-03-13 14:00:00,37.72,37.75,37.64,37.66,101400.0,34.3521,34.3795,34.2793,34.2975,101400.0
2015-03-13 14:30:00,37.67,37.67,37.5,37.57,95400.0,34.3066,34.3066,34.1518,34.2155,95400.0
2015-03-13 15:00:00,37.57,37.73,37.53,37.7,112500.0,34.2155,34.3612,34.1791,34.3339,112500.0
2015-03-13 15:30:00,37.7,37.79,37.68,37.73,288400.0,34.3339,34.4159,34.3157,34.3612,288400.0
2015-03-16 09:30:00,37.95,38.18,37.77,38.11,84000.0,34.5616,34.7711,34.3977,34.7073,84000.0
2015-03-16 10:00:00,38.08,38.13,37.77,38.0,94700.0,34.68,34.7255,34.3977,34.6071,94700.0
2015-03-16 10:30:00,38.01,38.07,37.89,37.91,70700.0,34.6162,34.6709,34.507,34.5252,70700.0
2015-03-16 11:00:00,37.91,37.91,37.75,37.79,86600.0,34.5252,34.5252,34.3795,34.4159,86600.0
2015-03-16 11:30:00,37.8,37.85,37.72,37.76,57700.0,34.425,34.4705,34.3521,34.3886,57700.0
2015-03-16 12:00:00,37.77,37.81,37.67,37.69,43200.0,34.3977,34.4341,34.3066,34.3248,43200.0
2015-03-16 12:30:00,37.68,37.7,37.62,37.66,41400.0,34.3157,34.3339,34.2611,34.2975,41400.0
2015-03-16 13:00:00,37.65,37.69,37.6,37.6,46900.0,34.2884,34.3248,34.2428,34.2428,46900.0
2015-03-16 13:30:00,37.6,37.68,37.58,37.61,66300.0,34.2428,34.3157,34.2246,34.252,66300.0
2015-03-16 14:00:00,37.61,37.62,37.49,37.51,73900.0,34.252,34.2611,34.1427,34.1609,73900.0
2015-03-16 14:30:00,37.5,37.52,37.42,37.46,121200.0,34.1518,34.17,34.0789,34.1153,121200.0
2015-03-16 15:00:00,37.46,37.47,37.37,37.39,145100.0,34.1153,34.1245,34.0334,34.0516,145100.0
2015-03-16 15:30:00,37.39,37.52,37.39,37.48,315400.0,34.0516,34.17,34.0516,34.1336,315400.0
2015-03-17 09:30:00,37.33,37.43,37.12,37.23,148800.0,33.997,34.088,33.8057,33.9059,148800.0
2015-03-17 10:00:00,37.23,37.47,37.17,37.47,72400.0,33.9059,34.1245,33.8512,34.1245,72400.0
2015-03-17 10:30:00,37.47,37.6,37.41,37.59,81100.0,34.1245,34.2428,34.0698,34.2337,81100.0
2015-03-17 11:00:00,37.59,37.6,37.45,37.58,79700.0,34.2337,34.2428,34.1062,34.2246,79700.0
2015-03-17 11:30:00,37.59,37.63,37.51,37.55,44600.0,34.2337,34.2702,34.1609,34.1973,44600.0
2015-03-17 12:00:00,37.55,37.61,37.48,37.57,34400.0,34.1973,34.252,34.1336,34.2155,34400.0
2015-03-17 12:30:00,37.56,37.58,37.45,37.45,39200.0,34.2064,34.2246,34.1062,34.1062,39200.0
2015-03-17 13:00:00,37.45,37.49,37.41,37.43,42100.0,34.1062,34.1427,34.0698,34.088,42100.0
2015-03-17 13:30:00,37.43,37.45,37.31,37.35,62200.0,34.088,34.1062,33.9787,34.0152,62200.0
2015-03-17 14:00:00,37.36,37.41,37.21,37.25,99700.0,34.0243,34.0698,33.8877,33.9241,99700.0
2015-03-17 14:30:00,37.25,37.36,37.21,37.29,79200.0,33.9241,34.0243,33.8877,33.9605,79200.0
2015-03-17 15:00:00,37.3,37.38,37.25,37.36,123400.0,33.9696,34.0425,33.9241,34.0243,123400.0
2015-03-17 15:30:00,37.37,37.46,37.35,37.4,340900.0,34.0334,34.1153,34.0152,34.0607,340900.0
2015-03-18 09:30:00,37.48,37.48,37.09,37.18,65600.0,34.1336,34.1336,33.7784,33.8603,65600.0
2015-03-18 10:00:00,37.18,37.42,37.18,37.42,49400.0,33.8603,34.0789,33.8603,34.0789,49400.0
2015-03-18 10:30:00,37.42,37.65,37.39,37.57,91700.0,34.0789,34.2884,34.0516,34.2155,91700.0
2015-03-18 11:00:00,37.58,37.65,37.52,37.63,63400.0,34.2246,34.2884,34.17,34.2702,63400.0
2015-03-18 11:30:00,37.63,37.77,37.63,37.75,87300.0,34.2702,34.3977,34.2702,34.3795,87300.0
2015-03-18 12:00:00,37.75,37.78,37.69,37.74,51900.0,34.3795,34.4068,34.3248,34.3703,51900.0
2015-03-18 12:30:00,37.74,37.75,37.69,37.7,59200.0,34.3703,34.3795,34.3248,34.3339,59200.0
2015-03-18 13:00:00,37.71,37.81,37.69,37.8,61500.0,34.343,34.4341,34.3248,34.425,61500.0
2015-03-18 13:30:00,37.79,37.9,37.75,37.87,97100.0,34.4159,34.5161,34.3795,34.4887,97100.0
2015-03-18 14:00:00,37.9,38.44,37.82,38.26,325600.0,34.5161,35.0078,34.4432,34.8439,325600.0
2015-03-18 14:30:00,38.27,38.36,38.17,38.19,217500.0,34.853,34.935,34.762,34.7802,217500.0
2015-03-18 15:00:00,38.2,38.52,38.19,38.3,274200.0,34.7893,35.0807,34.7802,34.8803,274200.0
2015-03-18 15:30:00,38.3,38.32,38.12,38.19,506700.0,34.8803,34.8986,34.7164,34.7802,506700.0
2015-03-19 09:30:00,38.35,38.8,38.35,38.7,249200.0,34.9259,35.3357,34.9259,35.2446,249200.0
2015-03-19 10:00:00,38.72,38.88,38.56,38.87,231900.0,35.2628,35.4086,35.1171,35.3995,231900.0
2015-03-19 10:30:00,38.88,38.88,38.68,38.88,89500.0,35.4086,35.4086,35.2264,35.4086,89500.0
2015-03-19 11:00:00,38.88,38.89,38.52,38.63,185500.0,35.4086,35.4177,35.0807,35.1809,185500.0
2015-03-19 11:30:00,38.63,38.63,38.07,38.11,324000.0,35.1809,35.1809,34.6709,34.7073,324000.0
2015-03-19 12:00:00,38.11,38.23,38.09,38.23,204900.0,34.7073,34.8166,34.6891,34.8166,204900.0
2015-03-19 12:30:00,38.22,38.22,37.87,37.87,133200.0,34.8075,34.8075,34.4887,34.4887,133200.0
2015-03-19 13:00:00,37.88,37.98,37.79,37.96,74700.0,34.4978,34.5889,34.4159,34.5707,74700.0
2015-03-19 13:30:00,37.97,38.05,37.89,37.99,148400.0,34.5798,34.6527,34.507,34.598,148400.0
2015-03-19 14:00:00,37.98,38.14,37.91,38.14,113800.0,34.5889,34.7346,34.5252,34.7346,113800.0
2015-03-19 14:30:00,38.13,38.22,38.0,38.05,134700.0,34.7255,34.8075,34.6071,34.6527,134700.0
2015-03-19 15:00:00,38.04,38.21,38.01,38.21,160500.0,34.6436,34.7984,34.6162,34.7984,160500.0
2015-03-19 15:30:00,38.21,38.28,38.11,38.16,438900.0,34.7984,34.8621,34.7073,34.7528,438900.0
2015-03-20 09:30:00,38.48,38.8,38.36,38.46,459500.0,35.0443,35.3357,34.935,35.0261,459500.0
2015-03-20 10:00:00,38.45,38.83,38.44,38.8,107200.0,35.017,35.363,35.0078,35.3357,107200.0
2015-03-20 10:30:00,38.8,38.96,38.79,38.94,152900.0,35.3357,35.4814,35.3266,35.4632,152900.0
2015-03-20 11:00:00,38.94,39.36,38.94,39.32,405400.0,35.4632,35.8457,35.4632,35.8093,405400.0
2015-03-20 11:30:00,39.32,39.6,39.25,39.52,331500.0,35.8093,36.0643,35.7455,35.9914,331500.0
2015-03-20 12:00:00,39.52,39.69,39.49,39.61,257400.0,35.9914,36.1462,35.9641,36.0734,257400.0
2015-03-20 12:30:00,39.62,39.65,39.36,39.39,210600.0,36.0825,36.1098,35.8457,35.873,210600.0
2015-03-20 13:00:00,39.39,39.42,39.12,39.12,144800.0,35.873,35.9003,35.6271,35.6271,144800.0
2015-03-20 13:30:00,39.11,39.17,38.94,38.95,157000.0,35.618,35.6727,35.4632,35.4723,157000.0
2015-03-20 14:00:00,38.95,38.96,38.83,38.9,153700.0,35.4723,35.4814,35.363,35.4268,153700.0
2015-03-20 14:30:00,38.9,39.0,38.88,39.0,164400.0,35.4268,35.5178,35.4086,35.5178,164400.0
2015-03-20 15:00:00,39.0,39.06,38.86,38.9,284400.0,35.5178,35.5725,35.3903,35.4268,284400.0
2015-03-20 15:30:00,38.9,38.96,38.69,38.7,886100.0,35.4268,35.4814,35.2355,35.2446,886100.0
2015-03-23 09:30:00,38.75,38.92,38.61,38.82,127400.0,35.2902,35.445,35.1627,35.3539,127400.0
2015-03-23 10:00:00,38.82,39.06,38.82,39.01,60300.0,35.3539,35.5725,35.3539,35.527,60300.0
2015-03-23 10:30:00,39.03,39.1,38.95,39.09,81700.0,35.5452,35.6089,35.4723,35.5998,81700.0
2015-03-23 11:00:00,39.1,39.16,38.99,39.0,58000.0,35.6089,35.6636,35.5087,35.5178,58000.0
2015-03-23 11:30:00,39.01,39.13,39.01,39.07,51500.0,35.527,35.6362,35.527,35.5816,51500.0
2015-03-23 12:00:00,39.08,39.09,38.9,38.92,98500.0,35.5907,35.5998,35.4268,35.445,98500.0
2015-03-23 12:30:00,38.93,38.94,38.73,38.79,111800.0,35.4541,35.4632,35.272,35.3266,111800.0
2015-03-23 13:00:00,38.79,38.79,38.61,38.62,61300.0,35.3266,35.3266,35.1627,35.1718,61300.0
2015-03-23 13:30:00,38.63,38.64,38.51,38.58,138300.0,35.1809,35.19,35.0716,35.1353,138300.0
2015-03-23 14:00:00,38.58,38.61,38.52,38.53,57300.0,35.1353,35.1627,35.0807,35.0898,57300.0
2015-03-23 14:30:00,38.53,38.54,38.41,38.44,77900.0,35.0898,35.0989,34.9805,35.0078,77900.0
2015-03-23 15:00:00,38.44,38.46,38.35,38.41,99200.0,35.0078,35.0261,34.9259,34.9805,99200.0
2015-03-23 15:30:00,38.43,38.43,38.2,38.22,450000.0,34.9987,34.9987,34.7893,34.8075,450000.0
2015-03-24 09:30:00,38.33,38.34,37.87,38.08,112700.0,34.9077,34.9168,34.4887,34.68,112700.0
2015-03-24 10:00:00,38.1,38.83,38.1,38.72,349200.0,34.6982,35.363,34.6982,35.2628,349200.0
2015-03-24 10:30:00,38.71,39.13,38.7,39.06,306200.0,35.2537,35.6362,35.2446,35.5725,306200.0
2015-03-24 11:00:00,39.05,39.2,38.91,39.15,189800.0,35.5634,35.7,35.4359,35.6545,189800.0
2015-03-24 11:30:00,39.15,39.15,38.83,38.88,93100.0,35.6545,35.6545,35.363,35.4086,93100.0
2015-03-24 12:00:00,38.87,38.9,38.75,38.75,58600.0,35.3995,35.4268,35.2902,35.2902,58600.0
2015-03-24 12:30:00,38.75,38.83,38.74,38.81,80300.0,35.2902,35.363,35.2811,35.3448,80300.0
2015-03-24 13:00:00,38.8,38.85,38.61,38.64,114700.0,35.3357,35.3812,35.1627,35.19,114700.0
2015-03-24 13:30:00,38.64,38.7,38.64,38.66,48200.0,35.19,35.2446,35.19,35.2082,48200.0
2015-03-24 14:00:00,38.65,38.67,38.55,38.57,69100.0,35.1991,35.2173,35.108,35.1262,69100.0
2015-03-24 14:30:00,38.57,38.72,38.52,38.72,78300.0,35.1262,35.2628,35.0807,35.2628,78300.0
2015-03-24 15:00:00,38.7,38.79,38.66,38.69,96100.0,35.2446,35.3266,35.2082,35.2355,96100.0
2015-03-24 15:30:00,38.69,38.78,38.69,38.78,233100.0,35.2355,35.3175,35.2355,35.3175,233100.0
2015-03-25 09:30:00,38.9,38.99,38.69,38.89,108900.0,35.4268,35.5087,35.2355,35.4177,108900.0
2015-03-25 10:00:00,38.87,39.06,38.86,38.88,74500.0,35.3995,35.5725,35.3903,35.4086,74500.0
2015-03-25 10:30:00,38.88,38.88,38.63,38.81,107000.0,35.4086,35.4086,35.1809,35.3448,107000.0
2015-03-25 11:00:00,38.82,38.85,38.65,38.66,62700.0,35.3539,35.3812,35.1991,35.2082,62700.0
2015-03-25 11:30:00,38.66,38.67,38.43,38.5,64700.0,35.2082,35.2173,34.9987,35.0625,64700.0
2015-03-25 12:00:00,38.48,38.49,38.37,38.44,199500.0,35.0443,35.0534,34.9441,35.0078,199500.0
2015-03-25 12:30:00,38.44,38.53,38.34,38.53,80300.0,35.0078,35.0898,34.9168,35.0898,80300.0
2015-03-25 13:00:00,38.53,38.6,38.36,38.48,52700.0,35.0898,35.1536,34.935,35.0443,52700.0
2015-03-25 13:30:00,38.48,38.6,38.4,38.56,57600.0,35.0443,35.1536,34.9714,35.1171,57600.0
2015-03-25 14:00:00,38.55,38.6,38.49,38.51,45200.0,35.108,35.1536,35.0534,35.0716,45200.0
2015-03-25 14:30:00,38.52,38.52,38.42,38.43,43400.0,35.0807,35.0807,34.9896,34.9987,43400.0
2015-03-25 15:00:00,38.43,38.51,38.38,38.38,87900.0,34.9987,35.0716,34.9532,34.9532,87900.0
2015-03-25 15:30:00,38.38,38.44,38.28,38.29,260800.0,34.9532,35.0078,34.8621,34.8712,260800.0
2015-03-26 09:30:00,38.24,38.38,38.05,38.08,183800.0,34.8257,34.9532,34.6527,34.68,183800.0
2015-03-26 10:00:00,38.08,38.26,37.93,38.21,177100.0,34.68,34.8439,34.5434,34.7984,177100.0
2015-03-26 10:30:00,38.21,38.28,38.13,38.24,64700.0,34.7984,34.8621,34.7255,34.8257,64700.0
2015-03-26 11:00:00,38.24,38.25,37.9,37.9,93800.0,34.8257,34.8348,34.5161,34.5161,93800.0
2015-03-26 11:30:00,37.91,38.12,37.91,38.11,54500.0,34.5252,34.7164,34.5252,34.7073,54500.0
2015-03-26 12:00:00,38.11,38.13,37.98,38.03,65700.0,34.7073,34.7255,34.5889,34.6345,65700.0
2015-03-26 12:30:00,38.03,38.12,37.99,38.12,70500.0,34.6345,34.7164,34.598,34.7164,70500.0
2015-03-26 13:00:00,38.12,38.22,38.05,38.22,70700.0,34.7164,34.8075,34.6527,34.8075,70700.0
2015-03-26 13:30:00,38.21,38.34,38.19,38.28,65600.0,34.7984,34.9168,34.7802,34.8621,65600.0
2015-03-26 14:00:00,38.29,38.3,38.19,38.2,77400.0,34.8712,34.8803,34.7802,34.7893,77400.0
2015-03-26 14:30:00,38.2,38.27,38.15,38.24,103000.0,34.7893,34.853,34.7437,34.8257,103000.0
2015-03-26 15:00:00,38.23,38.3,38.2,38.29,127200.0,34.8166,34.8803,34.7893,34.8712,127200.0
2015-03-26 15:30:00,38.28,38.41,38.22,38.35,456200.0,34.8621,34.9805,34.8075,34.9259,456200.0
2015-03-27 09:30:00,38.42,38.9,38.37,38.74,134100.0,34.9896,35.4268,34.9441,35.2811,134100.0
2015-03-27 10:00:00,38.72,38.75,38.55,38.66,50000.0,35.2628,35.2902,35.108,35.2082,50000.0
2015-03-27 10:30:00,38.66,38.7,38.59,38.62,69600.0,35.2082,35.2446,35.1445,35.1718,69600.0
2015-03-27 11:00:00,38.63,38.69,38.54,38.58,87800.0,35.1809,35.2355,35.0989,35.1353,87800.0
2015-03-27 11:30:00,38.58,38.74,38.55,38.74,59800.0,35.1353,35.2811,35.108,35.2811,59800.0
2015-03-27 12:00:00,38.75,38.8,38.69,38.79,75400.0,35.2902,35.3357,35.2355,35.3266,75400.0
2015-03-27 12:30:00,38.79,38.91,38.78,38.9,82500.0,35.3266,35.4359,35.3175,35.4268,82500.0
2015-03-27 13:00:00,38.9,38.99,38.86,38.99,81700.0,35.4268,35.5087,35.3903,35.5087,81700.0
2015-03-27 13:30:00,38.99,39.06,38.96,38.99,87400.0,35.5087,35.5725,35.4814,35.5087,87400.0
2015-03-27 14:00:00,38.99,39.05,38.94,39.04,118900.0,35.5087,35.5634,35.4632,35.5543,118900.0
2015-03-27 14:30:00,39.03,39.2,39.02,39.2,98200.0,35.5452,35.7,35.5361,35.7,98200.0
2015-03-27 15:00:00,39.2,39.28,39.14,39.25,221000.0,35.7,35.7728,35.6453,35.7455,221000.0
2015-03-27 15:30:00,39.26,39.29,39.15,39.22,534200.0,35.7546,35.782,35.6545,35.7182,534200.0
2015-03-30 09:30:00,39.51,39.6,39.25,39.42,136200.0,35.9823,36.0643,35.7455,35.9003,136200.0
2015-03-30 10:00:00,39.43,39.84,39.43,39.53,478000.0,35.9095,36.2828,35.9095,36.0005,478000.0
2015-03-30 10:30:00,39.53,39.61,39.34,39.51,174900.0,36.0005,36.0734,35.8275,35.9823,174900.0
2015-03-30 11:00:00,39.51,39.63,39.48,39.59,98400.0,35.9823,36.0916,35.955,36.0552,98400.0
2015-03-30 11:30:00,39.6,39.65,39.47,39.49,244600.0,36.0643,36.1098,35.9459,35.9641,244600.0
2015-03-30 12:00:00,39.49,39.57,39.46,39.55,295500.0,35.9641,36.037,35.9368,36.0187,295500.0
2015-03-30 12:30:00,39.56,39.59,39.5,39.56,117700.0,36.0278,36.0552,35.9732,36.0278,117700.0
2015-03-30 13:00:00,39.56,39.56,39.46,39.47,133700.0,36.0278,36.0278,35.9368,35.9459,133700.0
2015-03-30 13:30:00,39.46,39.51,39.42,39.42,133800.0,35.9368,35.9823,35.9003,35.9003,133800.0
2015-03-30 14:00:00,39.42,39.59,39.42,39.59,101800.0,35.9003,36.0552,35.9003,36.0552,101800.0
2015-03-30 14:30:00,39.6,39.61,39.37,39.44,105300.0,36.0643,36.0734,35.8548,35.9186,105300.0
2015-03-30 15:00:00,39.44,39.46,39.34,39.41,157500.0,35.9186,35.9368,35.8275,35.8912,157500.0
2015-03-30 15:30:00,39.42,39.42,39.19,39.21,557200.0,35.9003,35.9003,35.6909,35.7091,557200.0
2015-03-31 09:30:00,39.15,39.7,38.92,39.64,154200.0,35.6545,36.1553,35.445,36.1007,154200.0
2015-03-31 10:00:00,39.65,39.78,39.59,39.65,142400.0,36.1098,36.2282,36.0552,36.1098,142400.0
2015-03-31 10:30:00,39.63,39.71,39.56,39.59,68500.0,36.0916,36.1645,36.0278,36.0552,68500.0
2015-03-31 11:00:00,39.58,39.67,39.57,39.62,193300.0,36.0461,36.128,36.037,36.0825,193300.0
2015-03-31 11:30:00,39.62,39.62,39.36,39.43,322000.0,36.0825,36.0825,35.8457,35.9095,322000.0
2015-03-31 12:00:00,39.43,39.56,39.25,39.55,192700.0,35.9095,36.0278,35.7455,36.0187,192700.0
2015-03-31 12:30:00,39.55,39.56,39.33,39.43,88300.0,36.0187,36.0278,35.8184,35.9095,88300.0
2015-03-31 13:00:00,39.44,39.53,39.39,39.48,50000.0,35.9186,36.0005,35.873,35.955,50000.0
2015-03-31 13:30:00,39.48,39.5,39.34,39.34,77200.0,35.955,35.9732,35.8275,35.8275,77200.0
2015-03-31 14:00:00,39.35,39.46,39.26,39.43,109200.0,35.8366,35.9368,35.7546,35.9095,109200.0
2015-03-31 14:30:00,39.43,39.43,39.28,39.28,116400.0,35.9095,35.9095,35.7728,35.7728,116400.0
2015-03-31 15:00:00,39.28,39.3,39.13,39.16,222200.0,35.7728,35.7911,35.6362,35.6636,222200.0
2015-03-31 15:30:00,39.16,39.37,39.11,39.33,470200.0,35.6636,35.8548,35.618,35.8184,470200.0
2015-04-01 09:30:00,39.33,39.5,38.76,38.84,146000.0,35.8184,35.9732,35.2993,35.3721,146000.0
2015-04-01 10:00:00,38.85,39.27,38.8,39.26,164700.0,35.3812,35.7637,35.3357,35.7546,164700.0
2015-04-01 10:30:00,39.24,39.33,39.1,39.2,68400.0,35.7364,35.8184,35.6089,35.7,68400.0
2015-04-01 11:00:00,39.2,39.25,39.07,39.1,72800.0,35.7,35.7455,35.5816,35.6089,72800.0
2015-04-01 11:30:00,39.09,39.19,39.03,39.03,43900.0,35.5998,35.6909,35.5452,35.5452,43900.0
2015-04-01 12:00:00,39.04,39.05,38.88,38.97,40200.0,35.5543,35.5634,35.4086,35.4905,40200.0
2015-04-01 12:30:00,38.98,39.1,38.96,39.08,34600.0,35.4996,35.6089,35.4814,35.5907,34600.0
2015-04-01 13:00:00,39.08,39.15,39.04,39.14,46500.0,35.5907,35.6545,35.5543,35.6453,46500.0
2015-04-01 13:30:00,39.13,39.18,39.07,39.08,58700.0,35.6362,35.6818,35.5816,35.5907,58700.0
2015-04-01 14:00:00,39.08,39.13,38.95,39.02,47900.0,35.5907,35.6362,35.4723,35.5361,47900.0
2015-04-01 14:30:00,39.02,39.05,38.92,38.96,48800.0,35.5361,35.5634,35.445,35.4814,48800.0
2015-04-01 15:00:00,38.96,39.04,38.94,39.02,67300.0,35.4814,35.5543,35.4632,35.5361,67300.0
2015-04-01 15:30:00,39.02,39.12,38.97,39.12,184800.0,35.5361,35.6271,35.4905,35.6271,184800.0
2015-04-02 09:30:00,39.18,39.56,39.02,39.46,114600.0,35.6818,36.0278,35.5361,35.9368,114600.0
2015-04-02 10:00:00,39.46,39.75,39.36,39.75,150000.0,35.9368,36.2009,35.8457,36.2009,150000.0
2015-04-02 10:30:00,39.75,39.77,39.56,39.6,89200.0,36.2009,36.2191,36.0278,36.0643,89200.0
2015-04-02 11:00:00,39.59,39.81,39.58,39.81,90500.0,36.0552,36.2555,36.0461,36.2555,90500.0
2015-04-02 11:30:00,39.81,39.86,39.74,39.76,113000.0,36.2555,36.3011,36.1918,36.21,113000.0
2015-04-02 12:00:00,39.75,39.78,39.57,39.74,64900.0,36.2009,36.2282,36.037,36.1918,64900.0
2015-04-02 12:30:00,39.73,39.84,39.71,39.78,68000.0,36.1827,36.2828,36.1645,36.2282,68000.0
2015-04-02 13:00:00,39.78,39.86,39.74,39.75,57100.0,36.2282,36.3011,36.1918,36.2009,57100.0
2015-04-02 13:30:00,39.75,39.86,39.7,39.84,101800.0,36.2009,36.3011,36.1553,36.2828,101800.0
2015-04-02 14:00:00,39.84,39.84,39.71,39.74,85200.0,36.2828,36.2828,36.1645,36.1918,85200.0
2015-04-02 14:30:00,39.75,39.87,39.73,39.84,183700.0,36.2009,36.3102,36.1827,36.2828,183700.0
2015-04-02 15:00:00,39.84,39.93,39.82,39.89,118100.0,36.2828,36.3648,36.2646,36.3284,118100.0
2015-04-02 15:30:00,39.91,39.94,39.85,39.91,269800.0,36.3466,36.3739,36.292,36.3466,269800.0
2015-04-06 09:30:00,39.85,40.3,39.66,40.08,226600.0,36.292,36.7018,36.1189,36.5014,226600.0
2015-04-06 10:00:00,40.1,40.17,39.93,40.14,101900.0,36.5196,36.5834,36.3648,36.5561,101900.0
2015-04-06 10:30:00,40.15,40.22,40.1,40.22,123200.0,36.5652,36.6289,36.5196,36.6289,123200.0
2015-04-06 11:00:00,40.23,40.33,40.2,40.21,114900.0,36.638,36.7291,36.6107,36.6198,114900.0
2015-04-06 11:30:00,40.21,40.3,40.19,40.23,88000.0,36.6198,36.7018,36.6016,36.638,88000.0
2015-04-06 12:00:00,40.23,40.27,40.02,40.03,92800.0,36.638,36.6745,36.4468,36.4559,92800.0
2015-04-06 12:30:00,40.02,40.04,39.86,39.92,65300.0,36.4468,36.465,36.3011,36.3557,65300.0
2015-04-06 13:00:00,39.93,39.95,39.77,39.91,68800.0,36.3648,36.383,36.2191,36.3466,68800.0
2015-04-06 13:30:00,39.92,40.01,39.81,39.99,82700.0,36.3557,36.4377,36.2555,36.4195,82700.0
2015-04-06 14:00:00,40.0,40.03,39.92,39.94,35900.0,36.4286,36.4559,36.3557,36.3739,35900.0
2015-04-06 14:30:00,39.94,40.03,39.9,39.96,46400.0,36.3739,36.4559,36.3375,36.3921,46400.0
2015-04-06 15:00:00,39.96,40.0,39.91,39.93,84700.0,36.3921,36.4286,36.3466,36.3648,84700.0
2015-04-06 15:30:00,39.93,39.98,39.88,39.91,301000.0,36.3648,36.4103,36.3193,36.3466,301000.0
2015-04-07 09:30:00,39.8,39.8,39.54,39.55,108300.0,36.2464,36.2464,36.0096,36.0187,108300.0
2015-04-07 10:00:00,39.57,39.59,39.36,39.44,112700.0,36.037,36.0552,35.8457,35.9186,112700.0
2015-04-07 10:30:00,39.44,39.51,39.28,39.3,108500.0,35.9186,35.9823,35.7728,35.7911,108500.0
2015-04-07 11:00:00,39.3,39.4,39.27,39.4,93100.0,35.7911,35.8821,35.7637,35.8821,93100.0
2015-04-07 11:30:00,39.4,39.44,39.29,39.33,118700.0,35.8821,35.9186,35.782,35.8184,118700.0
2015-04-07 12:00:00,39.33,39.39,39.26,39.29,98500.0,35.8184,35.873,35.7546,35.782,98500.0
2015-04-07 12:30:00,39.3,39.35,39.11,39.12,147700.0,35.7911,35.8366,35.618,35.6271,147700.0
2015-04-07 13:00:00,39.11,39.18,39.04,39.12,168200.0,35.618,35.6818,35.5543,35.6271,168200.0
2015-04-07 13:30:00,39.13,39.15,38.95,39.08,161400.0,35.6362,35.6545,35.4723,35.5907,161400.0
2015-04-07 14:00:00,39.09,39.12,38.93,38.94,159500.0,35.5998,35.6271,35.4541,35.4632,159500.0
2015-04-07 14:30:00,38.94,39.05,38.93,38.98,144400.0,35.4632,35.5634,35.4541,35.4996,144400.0
2015-04-07 15:00:00,38.98,38.99,38.69,38.73,226900.0,35.4996,35.5087,35.2355,35.272,226900.0
2015-04-07 15:30:00,38.74,38.92,38.73,38.85,570000.0,35.2811,35.445,35.272,35.3812,570000.0
2015-04-08 09:30:00,38.95,39.25,38.86,39.19,186300.0,35.4723,35.7455,35.3903,35.6909,186300.0
2015-04-08 10:00:00,39.2,39.43,39.17,39.26,195600.0,35.7,35.9095,35.6727,35.7546,195600.0
2015-04-08 10:30:00,39.26,39.31,39.14,39.28,246500.0,35.7546,35.8002,35.6453,35.7728,246500.0
2015-04-08 11:00:00,39.27,39.46,39.25,39.46,88400.0,35.7637,35.9368,35.7455,35.9368,88400.0
2015-04-08 11:30:00,39.47,39.54,39.37,39.38,63400.0,35.9459,36.0096,35.8548,35.8639,63400.0
2015-04-08 12:00:00,39.38,39.47,39.36,39.43,57500.0,35.8639,35.9459,35.8457,35.9095,57500.0
2015-04-08 12:30:00,39.42,39.48,39.4,39.44,65800.0,35.9003,35.955,35.8821,35.9186,65800.0
2015-04-08 13:00:00,39.44,39.47,39.39,39.41,80000.0,35.9186,35.9459,35.873,35.8912,80000.0
2015-04-08 13:30:00,39.4,39.47,39.39,39.44,73400.0,35.8821,35.9459,35.873,35.9186,73400.0
2015-04-08 14:00:00,39.44,39.66,39.38,39.6,238800.0,35.9186,36.1189,35.8639,36.0643,238800.0
2015-04-08 14:30:00,39.61,39.73,39.59,39.72,179800.0,36.0734,36.1827,36.0552,36.1736,179800.0
2015-04-08 15:00:00,39.73,39.91,39.72,39.87,319000.0,36.1827,36.3466,36.1736,36.3102,319000.0
2015-04-08 15:30:00,39.87,39.94,39.82,39.87,546000.0,36.3102,36.3739,36.2646,36.3102,546000.0
2015-04-09 09:30:00,39.74,39.85,39.4,39.72,292300.0,36.1918,36.292,35.8821,36.1736,292300.0
2015-04-09 10:00:00,39.72,39.73,39.42,39.47,146700.0,36.1736,36.1827,35.9003,35.9459,146700.0
2015-04-09 10:30:00,39.47,39.51,39.21,39.4,395200.0,35.9459,35.9823,35.7091,35.8821,395200.0
2015-04-09 11:00:00,39.4,39.43,39.2,39.3,169200.0,35.8821,35.9095,35.7,35.7911,169200.0
2015-04-09 11:30:00,39.3,39.41,39.28,39.32,113500.0,35.7911,35.8912,35.7728,35.8093,113500.0
2015-04-09 12:00:00,39.32,39.38,39.19,39.38,108700.0,35.8093,35.8639,35.6909,35.8639,108700.0
2015-04-09 12:30:00,39.38,39.51,39.37,39.48,190900.0,35.8639,35.9823,35.8548,35.955,190900.0
2015-04-09 13:00:00,39.48,39.61,39.45,39.53,162100.0,35.955,36.0734,35.9277,36.0005,162100.0
2015-04-09 13:30:00,39.54,39.76,39.51,39.6,243100.0,36.0096,36.21,35.9823,36.0643,243100.0
2015-04-09 14:00:00,39.59,39.65,39.51,39.55,116400.0,36.0552,36.1098,35.9823,36.0187,116400.0
2015-04-09 14:30:00,39.55,39.6,39.46,39.52,162200.0,36.0187,36.0643,35.9368,35.9914,162200.0
2015-04-09 15:00:00,39.52,39.74,39.51,39.69,367800.0,35.9914,36.1918,35.9823,36.1462,367800.0
2015-04-09 15:30:00,39.7,39.86,39.66,39.81,616900.0,36.1553,36.3011,36.1189,36.2555,616900.0
2015-04-10 09:30:00,39.81,39.96,39.45,39.51,120100.0,36.2555,36.3921,35.9277,35.9823,120100.0
2015-04-10 10:00:00,39.5,39.67,39.31,39.47,124800.0,35.9732,36.128,35.8002,35.9459,124800.0
2015-04-10 10:30:00,39.49,39.64,39.47,39.54,76200.0,35.9641,36.1007,35.9459,36.0096,76200.0
2015-04-10 11:00:00,39.52,39.53,39.4,39.47,76000.0,35.9914,36.0005,35.8821,35.9459,76000.0
2015-04-10 11:30:00,39.47,39.47,39.3,39.38,59800.0,35.9459,35.9459,35.7911,35.8639,59800.0
2015-04-10 12:00:00,39.39,39.48,39.38,39.47,49900.0,35.873,35.955,35.8639,35.9459,49900.0
2015-04-10 12:30:00,39.47,39.54,39.46,39.53,58200.0,35.9459,36.0096,35.9368,36.0005,58200.0
2015-04-10 13:00:00,39.54,39.66,39.54,39.65,57800.0,36.0096,36.1189,36.0096,36.1098,57800.0
2015-04-10 13:30:00,39.64,39.7,39.62,39.65,40100.0,36.1007,36.1553,36.0825,36.1098,40100.0
2015-04-10 14:00:00,39.63,39.65,39.6,39.65,53900.0,36.0916,36.1098,36.0643,36.1098,53900.0
2015-04-10 14:30:00,39.65,39.67,39.62,39.65,51800.0,36.1098,36.128,36.0825,36.1098,51800.0
2015-04-10 15:00:00,39.65,39.69,39.57,39.59,99200.0,36.1098,36.1462,36.037,36.0552,99200.0
2015-04-10 15:30:00,39.58,39.69,39.58,39.66,167500.0,36.0461,36.1462,36.0461,36.1189,167500.0
2015-04-13 09:30:00,39.71,39.76,39.42,39.43,107200.0,36.1645,36.21,35.9003,35.9095,107200.0
2015-04-13 10:00:00,39.43,39.47,39.26,39.39,105500.0,35.9095,35.9459,35.7546,35.873,105500.0
2015-04-13 10:30:00,39.4,39.45,39.36,39.38,55900.0,35.8821,35.9277,35.8457,35.8639,55900.0
2015-04-13 11:00:00,39.38,39.38,39.31,39.35,35500.0,35.8639,35.8639,35.8002,35.8366,35500.0
2015-04-13 11:30:00,39.36,39.49,39.34,39.39,98100.0,35.8457,35.9641,35.8275,35.873,98100.0
2015-04-13 12:00:00,39.4,39.49,39.39,39.47,62600.0,35.8821,35.9641,35.873,35.9459,62600.0
2015-04-13 12:30:00,39.47,39.48,39.39,39.41,45000.0,35.9459,35.955,35.873,35.8912,45000.0
2015-04-13 13:00:00,39.42,39.44,39.29,39.29,82400.0,35.9003,35.9186,35.782,35.782,82400.0
2015-04-13 13:30:00,39.29,39.31,39.22,39.26,48100.0,35.782,35.8002,35.7182,35.7546,48100.0
2015-04-13 14:00:00,39.26,39.28,39.21,39.27,38100.0,35.7546,35.7728,35.7091,35.7637,38100.0
2015-04-13 14:30:00,39.27,39.35,39.24,39.35,42800.0,35.7637,35.8366,35.7364,35.8366,42800.0
2015-04-13 15:00:00,39.35,39.36,39.25,39.26,105100.0,35.8366,35.8457,35.7455,35.7546,105100.0
2015-04-13 15:30:00,39.26,39.33,39.2,39.29,341500.0,35.7546,35.8184,35.7,35.782,341500.0
2015-04-14 09:30:00,39.45,39.52,39.11,39.12,62500.0,35.9277,35.9914,35.618,35.6271,62500.0
2015-04-14 10:00:00,39.11,39.31,39.04,39.27,195300.0,35.618,35.8002,35.5543,35.7637,195300.0
2015-04-14 10:30:00,39.26,39.42,39.19,39.37,62300.0,35.7546,35.9003,35.6909,35.8548,62300.0
2015-04-14 11:00:00,39.38,39.6,39.34,39.6,89900.0,35.8639,36.0643,35.8275,36.0643,89900.0
2015-04-14 11:30:00,39.59,39.62,39.48,39.59,57100.0,36.0552,36.0825,35.955,36.0552,57100.0
2015-04-14 12:00:00,39.6,39.62,39.56,39.61,45100.0,36.0643,36.0825,36.0278,36.0734,45100.0
2015-04-14 12:30:00,39.62,39.72,39.61,39.62,86300.0,36.0825,36.1736,36.0734,36.0825,86300.0
2015-04-14 13:00:00,39.62,39.63,39.57,39.63,88400.0,36.0825,36.0916,36.037,36.0916,88400.0
2015-04-14 13:30:00,39.63,39.66,39.59,39.66,82000.0,36.0916,36.1189,36.0552,36.1189,82000.0
2015-04-14 14:00:00,39.65,39.69,39.63,39.67,47100.0,36.1098,36.1462,36.0916,36.128,47100.0
2015-04-14 14:30:00,39.66,39.75,39.64,39.74,57100.0,36.1189,36.2009,36.1007,36.1918,57100.0
2015-04-14 15:00:00,39.74,39.77,39.69,39.72,69300.0,36.1918,36.2191,36.1462,36.1736,69300.0
2015-04-14 15:30:00,39.73,39.78,39.64,39.68,292900.0,36.1827,36.2282,36.1007,36.1371,292900.0
2015-04-15 09:30:00,39.75,39.92,39.62,39.77,123200.0,36.2009,36.3557,36.0825,36.2191,123200.0
2015-04-15 10:00:00,39.79,40.13,39.79,39.94,201800.0,36.2373,36.547,36.2373,36.3739,201800.0
2015-04-15 10:30:00,39.94,40.11,39.93,40.05,62300.0,36.3739,36.5287,36.3648,36.4741,62300.0
2015-04-15 11:00:00,40.05,40.08,40.02,40.04,47300.0,36.4741,36.5014,36.4468,36.465,47300.0
2015-04-15 11:30:00,40.05,40.13,40.02,40.11,66100.0,36.4741,36.547,36.4468,36.5287,66100.0
2015-04-15 12:00:00,40.11,40.14,40.05,40.1,62000.0,36.5287,36.5561,36.4741,36.5196,62000.0
2015-04-15 12:30:00,40.1,40.11,40.03,40.08,85000.0,36.5196,36.5287,36.4559,36.5014,85000.0
2015-04-15 13:00:00,40.07,40.08,40.0,40.05,52000.0,36.4923,36.5014,36.4286,36.4741,52000.0
2015-04-15 13:30:00,40.05,40.05,39.99,40.01,60100.0,36.4741,36.4741,36.4195,36.4377,60100.0
2015-04-15 14:00:00,40.01,40.1,40.0,40.09,51400.0,36.4377,36.5196,36.4286,36.5105,51400.0
2015-04-15 14:30:00,40.09,40.15,40.08,40.11,104600.0,36.5105,36.5652,36.5014,36.5287,104600.0
2015-04-15 15:00:00,40.12,40.16,40.09,40.12,173400.0,36.5378,36.5743,36.5105,36.5378,173400.0
2015-04-15 15:30:00,40.12,40.15,39.94,39.98,313900.0,36.5378,36.5652,36.3739,36.4103,313900.0
2015-04-16 09:30:00,39.77,39.77,39.23,39.28,160500.0,36.2191,36.2191,35.7273,35.7728,160500.0
2015-04-16 10:00:00,39.28,39.35,39.14,39.15,152100.0,35.7728,35.8366,35.6453,35.6545,152100.0
2015-04-16 10:30:00,39.14,39.18,38.99,39.05,168100.0,35.6453,35.6818,35.5087,35.5634,168100.0
2015-04-16 11:00:00,39.05,39.06,38.85,38.85,206600.0,35.5634,35.5725,35.3812,35.3812,206600.0
2015-04-16 11:30:00,38.86,38.91,38.81,38.87,128800.0,35.3903,35.4359,35.3448,35.3995,128800.0
2015-04-16 12:00:00,38.88,38.94,38.87,38.9,104100.0,35.4086,35.4632,35.3995,35.4268,104100.0
2015-04-16 12:30:00,38.9,38.93,38.78,38.79,110600.0,35.4268,35.4541,35.3175,35.3266,110600.0
2015-04-16 13:00:00,38.79,38.81,38.69,38.69,141700.0,35.3266,35.3448,35.2355,35.2355,141700.0
2015-04-16 13:30:00,38.7,38.93,38.66,38.9,333200.0,35.2446,35.4541,35.2082,35.4268,333200.0
2015-04-16 14:00:00,38.91,38.97,38.82,38.9,342000.0,35.4359,35.4905,35.3539,35.4268,342000.0
2015-04-16 14:30:00,38.9,38.92,38.78,38.78,161300.0,35.4268,35.445,35.3175,35.3175,161300.0
2015-04-16 15:00:00,38.79,38.88,38.78,38.83,305000.0,35.3266,35.4086,35.3175,35.363,305000.0
2015-04-16 15:30:00,38.83,38.86,38.67,38.76,898900.0,35.363,35.3903,35.2173,35.2993,898900.0
2015-04-17 09:30:00,38.47,38.49,38.02,38.12,297800.0,35.0352,35.0534,34.6253,34.7164,297800.0
2015-04-17 10:00:00,38.11,38.13,37.93,37.94,398600.0,34.7073,34.7255,34.5434,34.5525,398600.0
2015-04-17 10:30:00,37.94,38.04,37.92,37.95,190100.0,34.5525,34.6436,34.5343,34.5616,190100.0
2015-04-17 11:00:00,37.95,38.23,37.88,38.21,221500.0,34.5616,34.8166,34.4978,34.7984,221500.0
2015-04-17 11:30:00,38.21,38.25,38.06,38.1,108400.0,34.7984,34.8348,34.6618,34.6982,108400.0
2015-04-17 12:00:00,38.11,38.23,38.11,38.23,88500.0,34.7073,34.8166,34.7073,34.8166,88500.0
2015-04-17 12:30:00,38.23,38.28,38.13,38.17,165700.0,34.8166,34.8621,34.7255,34.762,165700.0
2015-04-17 13:00:00,38.17,38.32,38.13,38.3,193900.0,34.762,34.8986,34.7255,34.8803,193900.0
2015-04-17 13:30:00,38.3,38.31,38.14,38.2,134300.0,34.8803,34.8895,34.7346,34.7893,134300.0
2015-04-17 14:00:00,38.2,38.25,38.09,38.18,116000.0,34.7893,34.8348,34.6891,34.7711,116000.0
2015-04-17 14:30:00,38.19,38.4,38.14,38.19,350200.0,34.7802,34.9714,34.7346,34.7802,350200.0
2015-04-17 15:00:00,38.2,38.36,38.17,38.36,279900.0,34.7893,34.935,34.762,34.935,279900.0
2015-04-17 15:30:00,38.35,38.37,38.32,38.34,641100.0,34.9259,34.9441,34.8986,34.9168,641100.0
2015-04-20 09:30:00,38.52,38.65,38.09,38.31,183700.0,35.0807,35.1991,34.6891,34.8895,183700.0
2015-04-20 10:00:00,38.32,38.38,38.1,38.1,144000.0,34.8986,34.9532,34.6982,34.6982,144000.0
2015-04-20 10:30:00,38.1,38.35,38.1,38.26,271800.0,34.6982,34.9259,34.6982,34.8439,271800.0
2015-04-20 11:00:00,38.27,38.35,38.23,38.3,189800.0,34.853,34.9259,34.8166,34.8803,189800.0
2015-04-20 11:30:00,38.3,38.33,38.1,38.15,147100.0,34.8803,34.9077,34.6982,34.7437,147100.0
2015-04-20 12:00:00,38.15,38.18,38.01,38.15,139900.0,34.7437,34.7711,34.6162,34.7437,139900.0
2015-04-20 12:30:00,38.15,38.16,38.02,38.15,81600.0,34.7437,34.7528,34.6253,34.7437,81600.0
2015-04-20 13:00:00,38.15,38.16,38.01,38.02,116900.0,34.7437,34.7528,34.6162,34.6253,116900.0
2015-04-20 13:30:00,38.02,38.02,37.95,37.98,104100.0,34.6253,34.6253,34.5616,34.5889,104100.0
2015-04-20 14:00:00,37.97,38.01,37.84,37.84,171100.0,34.5798,34.6162,34.4614,34.4614,171100.0
2015-04-20 14:30:00,37.85,37.96,37.83,37.9,179300.0,34.4705,34.5707,34.4523,34.5161,179300.0
2015-04-20 15:00:00,37.91,38.0,37.91,37.99,275600.0,34.5252,34.6071,34.5252,34.598,275600.0
2015-04-20 15:30:00,38.0,38.1,38.0,38.08,311000.0,34.6071,34.6982,34.6071,34.68,311000.0
2015-04-21 09:30:00,38.22,38.58,38.15,38.49,429300.0,34.8075,35.1353,34.7437,35.0534,429300.0
2015-04-21 10:00:00,38.5,38.51,38.3,38.36,330300.0,35.0625,35.0716,34.8803,34.935,330300.0
2015-04-21 10:30:00,38.35,38.4,38.3,38.4,201800.0,34.9259,34.9714,34.8803,34.9714,201800.0
2015-04-21 11:00:00,38.39,38.57,38.37,38.57,228700.0,34.9623,35.1262,34.9441,35.1262,228700.0
2015-04-21 11:30:00,38.57,38.76,38.52,38.69,227000.0,35.1262,35.2993,35.0807,35.2355,227000.0
2015-04-21 12:00:00,38.69,38.97,38.67,38.91,290100.0,35.2355,35.4905,35.2173,35.4359,290100.0
2015-04-21 12:30:00,38.9,39.01,38.86,38.89,136400.0,35.4268,35.527,35.3903,35.4177,136400.0
2015-04-21 13:00:00,38.9,38.91,38.78,38.82,102800.0,35.4268,35.4359,35.3175,35.3539,102800.0
2015-04-21 13:30:00,38.82,38.82,38.59,38.67,167200.0,35.3539,35.3539,35.1445,35.2173,167200.0
2015-04-21 14:00:00,38.67,38.69,38.57,38.69,100300.0,35.2173,35.2355,35.1262,35.2355,100300.0
2015-04-21 14:30:00,38.7,38.78,38.66,38.74,91700.0,35.2446,35.3175,35.2082,35.2811,91700.0
2015-04-21 15:00:00,38.74,38.83,38.72,38.77,124900.0,35.2811,35.363,35.2628,35.3084,124900.0
2015-04-21 15:30:00,38.77,38.81,38.7,38.78,580100.0,35.3084,35.3448,35.2446,35.3175,580100.0
2015-04-22 09:30:00,38.78,38.97,38.23,38.23,190300.0,35.3175,35.4905,34.8166,34.8166,190300.0
2015-04-22 10:00:00,38.29,38.53,38.12,38.25,335600.0,34.8712,35.0898,34.7164,34.8348,335600.0
2015-04-22 10:30:00,38.26,38.26,37.78,38.07,243900.0,34.8439,34.8439,34.4068,34.6709,243900.0
2015-04-22 11:00:00,38.09,38.29,38.0,38.29,173900.0,34.6891,34.8712,34.6071,34.8712,173900.0
2015-04-22 11:30:00,38.29,38.37,38.08,38.1,146500.0,34.8712,34.9441,34.68,34.6982,146500.0
2015-04-22 12:00:00,38.11,38.12,37.82,37.87,136200.0,34.7073,34.7164,34.4432,34.4887,136200.0
2015-04-22 12:30:00,37.86,37.86,37.63,37.69,213700.0,34.4796,34.4796,34.2702,34.3248,213700.0
2015-04-22 13:00:00,37.71,37.78,37.51,37.52,212700.0,34.343,34.4068,34.1609,34.17,212700.0
2015-04-22 13:30:00,37.52,37.66,37.5,37.55,136000.0,34.17,34.2975,34.1518,34.1973,136000.0
2015-04-22 14:00:00,37.55,37.67,37.55,37.6,174700.0,34.1973,34.3066,34.1973,34.2428,174700.0
2015-04-22 14:30:00,37.61,37.66,37.55,37.59,123000.0,34.252,34.2975,34.1973,34.2337,123000.0
2015-04-22 15:00:00,37.59,37.69,37.49,37.69,210400.0,34.2337,34.3248,34.1427,34.3248,210400.0
2015-04-22 15:30:00,37.69,37.7,37.59,37.62,458000.0,34.3248,34.3339,34.2337,34.2611,458000.0
2015-04-23 09:30:00,37.36,37.41,36.96,37.08,351900.0,34.0243,34.0698,33.66,33.7693,351900.0
2015-04-23 10:00:00,37.07,37.08,36.68,36.81,550700.0,33.7602,33.7693,33.405,33.5234,550700.0
2015-04-23 10:30:00,36.81,36.88,36.55,36.55,339200.0,33.5234,33.5871,33.2866,33.2866,339200.0
2015-04-23 11:00:00,36.55,36.76,36.42,36.61,293400.0,33.2866,33.4778,33.1682,33.3412,293400.0
2015-04-23 11:30:00,36.61,36.63,36.38,36.51,324100.0,33.3412,33.3595,33.1318,33.2502,324100.0
2015-04-23 12:00:00,36.51,36.73,36.42,36.64,299200.0,33.2502,33.4505,33.1682,33.3686,299200.0
2015-04-23 12:30:00,36.65,36.8,36.51,36.67,372100.0,33.3777,33.5143,33.2502,33.3959,372100.0
2015-04-23 13:00:00,36.69,36.69,36.42,36.43,261400.0,33.4141,33.4141,33.1682,33.1773,261400.0
2015-04-23 13:30:00,36.43,36.51,36.29,36.32,342200.0,33.1773,33.2502,33.0498,33.0771,342200.0
2015-04-23 14:00:00,36.32,36.33,36.2,36.22,255700.0,33.0771,33.0862,32.9678,32.9861,255700.0
2015-04-23 14:30:00,36.22,36.34,36.22,36.29,211100.0,32.9861,33.0953,32.9861,33.0498,211100.0
2015-04-23 15:00:00,36.3,36.31,36.12,36.15,457700.0,33.0589,33.068,32.895,32.9223,457700.0
2015-04-23 15:30:00,36.15,36.2,36.03,36.07,1127000.0,32.9223,32.9678,32.813,32.8495,1127000.0
2015-04-24 09:30:00,36.27,36.6,36.13,36.58,244300.0,33.0316,33.3321,32.9041,33.3139,244300.0
2015-04-24 10:00:00,36.58,36.61,36.43,36.6,211300.0,33.3139,33.3412,33.1773,33.3321,211300.0
2015-04-24 10:30:00,36.59,36.61,36.42,36.51,232400.0,33.323,33.3412,33.1682,33.2502,232400.0
2015-04-24 11:00:00,36.5,36.57,36.48,36.55,211300.0,33.2411,33.3048,33.2228,33.2866,211300.0
2015-04-24 11:30:00,36.55,36.62,36.53,36.59,168600.0,33.2866,33.3503,33.2684,33.323,168600.0
2015-04-24 12:00:00,36.59,36.61,36.54,36.55,126500.0,33.323,33.3412,33.2775,33.2866,126500.0
2015-04-24 12:30:00,36.55,36.6,36.48,36.48,184600.0,33.2866,33.3321,33.2228,33.2228,184600.0
2015-04-24 13:00:00,36.48,36.56,36.45,36.56,94000.0,33.2228,33.2957,33.1955,33.2957,94000.0
2015-04-24 13:30:00,36.55,36.66,36.5,36.62,171200.0,33.2866,33.3868,33.2411,33.3503,171200.0
2015-04-24 14:00:00,36.62,36.7,36.57,36.68,114900.0,33.3503,33.4232,33.3048,33.405,114900.0
2015-04-24 14:30:00,36.68,36.87,36.65,36.82,203600.0,33.405,33.578,33.3777,33.5325,203600.0
2015-04-24 15:00:00,36.82,36.91,36.8,36.87,245700.0,33.5325,33.6145,33.5143,33.578,245700.0
2015-04-24 15:30:00,36.87,36.93,36.8,36.81,562500.0,33.578,33.6327,33.5143,33.5234,562500.0
2015-04-27 09:30:00,37.05,37.14,36.75,37.1,180400.0,33.742,33.8239,33.4687,33.7875,180400.0
2015-04-27 10:00:00,37.11,37.18,37.09,37.11,127800.0,33.7966,33.8603,33.7784,33.7966,127800.0
2015-04-27 10:30:00,37.11,37.18,37.02,37.08,126500.0,33.7966,33.8603,33.7146,33.7693,126500.0
2015-04-27 11:00:00,37.08,37.16,37.01,37.1,334500.0,33.7693,33.8421,33.7055,33.7875,334500.0
2015-04-27 11:30:00,37.09,37.11,36.95,36.97,107400.0,33.7784,33.7966,33.6509,33.6691,107400.0
2015-04-27 12:00:00,36.96,36.98,36.84,36.85,156800.0,33.66,33.6782,33.5507,33.5598,156800.0
2015-04-27 12:30:00,36.85,36.95,36.67,36.74,138600.0,33.5598,33.6509,33.3959,33.4596,138600.0
2015-04-27 13:00:00,36.75,36.76,36.64,36.74,169900.0,33.4687,33.4778,33.3686,33.4596,169900.0
2015-04-27 13:30:00,36.75,36.81,36.7,36.77,78000.0,33.4687,33.5234,33.4232,33.487,78000.0
2015-04-27 14:00:00,36.77,36.78,36.71,36.75,84900.0,33.487,33.4961,33.4323,33.4687,84900.0
2015-04-27 14:30:00,36.76,36.76,36.68,36.74,158800.0,33.4778,33.4778,33.405,33.4596,158800.0
2015-04-27 15:00:00,36.73,36.79,36.65,36.68,181100.0,33.4505,33.5052,33.3777,33.405,181100.0
2015-04-27 15:30:00,36.69,36.72,36.61,36.7,294000.0,33.4141,33.4414,33.3412,33.4232,294000.0
2015-04-28 09:30:00,36.58,36.75,36.38,36.51,90400.0,33.3139,33.4687,33.1318,33.2502,90400.0
2015-04-28 10:00:00,36.49,36.53,36.33,36.47,206300.0,33.232,33.2684,33.0862,33.2137,206300.0
2015-04-28 10:30:00,36.46,36.74,36.46,36.66,145200.0,33.2046,33.4596,33.2046,33.3868,145200.0
2015-04-28 11:00:00,36.67,36.94,36.67,36.91,126000.0,33.3959,33.6418,33.3959,33.6145,126000.0
2015-04-28 11:30:00,36.91,36.99,36.89,36.94,123100.0,33.6145,33.6873,33.5962,33.6418,123100.0
2015-04-28 12:00:00,36.93,36.98,36.89,36.94,67800.0,33.6327,33.6782,33.5962,33.6418,67800.0
2015-04-28 12:30:00,36.94,36.98,36.88,36.9,53000.0,33.6418,33.6782,33.5871,33.6053,53000.0
2015-04-28 13:00:00,36.9,36.9,36.81,36.89,60300.0,33.6053,33.6053,33.5234,33.5962,60300.0
2015-04-28 13:30:00,36.9,36.96,36.87,36.88,74300.0,33.6053,33.66,33.578,33.5871,74300.0
2015-04-28 14:00:00,36.87,36.89,36.78,36.78,50300.0,33.578,33.5962,33.4961,33.4961,50300.0
2015-04-28 14:30:00,36.78,36.93,36.75,36.88,83900.0,33.4961,33.6327,33.4687,33.5871,83900.0
2015-04-28 15:00:00,36.88,36.93,36.82,36.86,70200.0,33.5871,33.6327,33.5325,33.5689,70200.0
2015-04-28 15:30:00,36.85,36.86,36.77,36.84,194600.0,33.5598,33.5689,33.487,33.5507,194600.0
2015-04-29 09:30:00,36.49,36.71,36.2,36.23,177900.0,33.232,33.4323,32.9678,32.9952,177900.0
2015-04-29 10:00:00,36.23,36.38,35.87,36.08,494800.0,32.9952,33.1318,32.6673,32.8586,494800.0
2015-04-29 10:30:00,36.06,36.12,35.88,35.93,217400.0,32.8403,32.895,32.6764,32.722,217400.0
2015-04-29 11:00:00,35.92,36.06,35.89,35.99,128900.0,32.7128,32.8403,32.6855,32.7766,128900.0
2015-04-29 11:30:00,35.99,36.03,35.82,35.83,218900.0,32.7766,32.813,32.6218,32.6309,218900.0
2015-04-29 12:00:00,35.82,35.9,35.73,35.77,288100.0,32.6218,32.6946,32.5398,32.5762,288100.0
2015-04-29 12:30:00,35.78,35.81,35.71,35.77,119100.0,32.5853,32.6127,32.5216,32.5762,119100.0
2015-04-29 13:00:00,35.78,35.94,35.76,35.9,95100.0,32.5853,32.7311,32.5671,32.6946,95100.0
2015-04-29 13:30:00,35.9,36.16,35.88,36.1,135000.0,32.6946,32.9314,32.6764,32.8768,135000.0
2015-04-29 14:00:00,36.12,36.27,35.92,36.02,138000.0,32.895,33.0316,32.7128,32.8039,138000.0
2015-04-29 14:30:00,36.02,36.14,35.98,36.01,128400.0,32.8039,32.9132,32.7675,32.7948,128400.0
2015-04-29 15:00:00,36.02,36.1,35.96,36.07,129400.0,32.8039,32.8768,32.7493,32.8495,129400.0
2015-04-29 15:30:00,36.06,36.15,35.97,36.14,346400.0,32.8403,32.9223,32.7584,32.9132,346400.0
2015-04-30 09:30:00,35.99,36.11,35.67,35.7,94400.0,32.7766,32.8859,32.4852,32.5125,94400.0
2015-04-30 10:00:00,35.68,35.68,35.5,35.62,207000.0,32.4943,32.4943,32.3303,32.4396,207000.0
2015-04-30 10:30:00,35.62,35.73,35.53,35.72,111100.0,32.4396,32.5398,32.3577,32.5307,111100.0
2015-04-30 11:00:00,35.72,35.98,35.72,35.94,105800.0,32.5307,32.7675,32.5307,32.7311,105800.0
2015-04-30 11:30:00,35.95,36.05,35.88,35.91,116100.0,32.7402,32.8312,32.6764,32.7037,116100.0
2015-04-30 12:00:00,35.9,36.01,35.89,35.96,84000.0,32.6946,32.7948,32.6855,32.7493,84000.0
2015-04-30 12:30:00,35.97,36.01,35.89,35.94,66400.0,32.7584,32.7948,32.6855,32.7311,66400.0
2015-04-30 13:00:00,35.95,36.05,35.89,35.94,71400.0,32.7402,32.8312,32.6855,32.7311,71400.0
2015-04-30 13:30:00,35.94,35.96,35.76,35.77,80700.0,32.7311,32.7493,32.5671,32.5762,80700.0
2015-04-30 14:00:00,35.77,35.78,35.62,35.69,119000.0,32.5762,32.5853,32.4396,32.5034,119000.0
2015-04-30 14:30:00,35.68,35.72,35.63,35.64,118900.0,32.4943,32.5307,32.4487,32.4578,118900.0
2015-04-30 15:00:00,35.64,35.64,35.45,35.47,256600.0,32.4578,32.4578,32.2848,32.303,256600.0
2015-04-30 15:30:00,35.46,35.61,35.46,35.55,422600.0,32.2939,32.4305,32.2939,32.3759,422600.0
2015-05-01 09:30:00,35.62,35.72,35.46,35.59,142800.0,32.4396,32.5307,32.2939,32.4123,142800.0
2015-05-01 10:00:00,35.57,35.85,35.5,35.79,143500.0,32.3941,32.6491,32.3303,32.5945,143500.0
2015-05-01 10:30:00,35.79,35.83,35.65,35.76,162000.0,32.5945,32.6309,32.467,32.5671,162000.0
2015-05-01 11:00:00,35.76,36.04,35.76,35.97,130500.0,32.5671,32.8221,32.5671,32.7584,130500.0
2015-05-01 11:30:00,35.98,35.99,35.91,35.95,187000.0,32.7675,32.7766,32.7037,32.7402,187000.0
2015-05-01 12:00:00,35.95,35.97,35.87,35.91,104400.0,32.7402,32.7584,32.6673,32.7037,104400.0
2015-05-01 12:30:00,35.92,35.96,35.85,35.93,89200.0,32.7128,32.7493,32.6491,32.722,89200.0
2015-05-01 13:00:00,35.94,35.95,35.87,35.88,77200.0,32.7311,32.7402,32.6673,32.6764,77200.0
2015-05-01 13:30:00,35.88,35.92,35.79,35.91,79000.0,32.6764,32.7128,32.5945,32.7037,79000.0
2015-05-01 14:00:00,35.91,35.97,35.9,35.94,75500.0,32.7037,32.7584,32.6946,32.7311,75500.0
2015-05-01 14:30:00,35.95,35.99,35.85,35.87,148400.0,32.7402,32.7766,32.6491,32.6673,148400.0
2015-05-01 15:00:00,35.87,35.9,35.8,35.8,142800.0,32.6673,32.6946,32.6036,32.6036,142800.0
2015-05-01 15:30:00,35.8,35.84,35.68,35.81,345000.0,32.6036,32.64,32.4943,32.6127,345000.0
2015-05-04 09:30:00,35.97,36.18,35.85,36.05,245300.0,32.7584,32.9496,32.6491,32.8312,245300.0
2015-05-04 10:00:00,36.06,36.12,36.0,36.08,219800.0,32.8403,32.895,32.7857,32.8586,219800.0
2015-05-04 10:30:00,36.09,36.11,35.85,35.91,173200.0,32.8677,32.8859,32.6491,32.7037,173200.0
2015-05-04 11:00:00,35.9,35.93,35.79,35.82,192000.0,32.6946,32.722,32.5945,32.6218,192000.0
2015-05-04 11:30:00,35.8,35.9,35.74,35.87,172300.0,32.6036,32.6946,32.5489,32.6673,172300.0
2015-05-04 12:00:00,35.87,35.9,35.78,35.86,144900.0,32.6673,32.6946,32.5853,32.6582,144900.0
2015-05-04 12:30:00,35.86,35.89,35.82,35.82,123200.0,32.6582,32.6855,32.6218,32.6218,123200.0
2015-05-04 13:00:00,35.82,35.87,35.68,35.69,179900.0,32.6218,32.6673,32.4943,32.5034,179900.0
2015-05-04 13:30:00,35.69,35.74,35.61,35.74,176500.0,32.5034,32.5489,32.4305,32.5489,176500.0
2015-05-04 14:00:00,35.74,35.84,35.72,35.8,177700.0,32.5489,32.64,32.5307,32.6036,177700.0
2015-05-04 14:30:00,35.8,35.82,35.72,35.75,122100.0,32.6036,32.6218,32.5307,32.558,122100.0
2015-05-04 15:00:00,35.74,35.82,35.72,35.82,191600.0,32.5489,32.6218,32.5307,32.6218,191600.0
2015-05-04 15:30:00,35.81,35.82,35.72,35.76,613100.0,32.6127,32.6218,32.5307,32.5671,613100.0
2015-05-05 09:30:00,35.79,36.06,35.77,35.79,151700.0,32.5945,32.8403,32.5762,32.5945,151700.0
2015-05-05 10:00:00,35.77,35.81,35.63,35.64,146800.0,32.5762,32.6127,32.4487,32.4578,146800.0
2015-05-05 10:30:00,35.63,35.67,35.46,35.46,124400.0,32.4487,32.4852,32.2939,32.2939,124400.0
2015-05-05 11:00:00,35.46,35.55,35.36,35.41,130900.0,32.2939,32.3759,32.2028,32.2484,130900.0
2015-05-05 11:30:00,35.41,35.48,35.39,35.47,84300.0,32.2484,32.3121,32.2302,32.303,84300.0
2015-05-05 12:00:00,35.48,35.58,35.46,35.52,76900.0,32.3121,32.4032,32.2939,32.3486,76900.0
2015-05-05 12:30:00,35.53,35.55,35.38,35.41,70000.0,32.3577,32.3759,32.2211,32.2484,70000.0
2015-05-05 13:00:00,35.41,35.42,35.27,35.33,65800.0,32.2484,32.2575,32.1209,32.1755,65800.0
2015-05-05 13:30:00,35.33,35.41,35.3,35.4,90200.0,32.1755,32.2484,32.1482,32.2393,90200.0
2015-05-05 14:00:00,35.4,35.41,35.35,35.41,74500.0,32.2393,32.2484,32.1937,32.2484,74500.0
2015-05-05 14:30:00,35.41,35.41,35.33,35.36,92500.0,32.2484,32.2484,32.1755,32.2028,92500.0
2015-05-05 15:00:00,35.35,35.54,35.34,35.54,134800.0,32.1937,32.3668,32.1846,32.3668,134800.0
2015-05-05 15:30:00,35.54,35.55,35.51,35.53,387300.0,32.3668,32.3759,32.3395,32.3577,387300.0
2015-05-06 09:30:00,35.63,35.75,35.06,35.06,124200.0,32.4487,32.558,31.9296,31.9296,124200.0
2015-05-06 10:00:00,35.07,35.32,35.03,35.32,135300.0,31.9387,32.1664,31.9023,32.1664,135300.0
2015-05-06 10:30:00,35.32,35.53,35.29,35.49,86300.0,32.1664,32.3577,32.1391,32.3212,86300.0
2015-05-06 11:00:00,35.49,35.5,35.18,35.25,62300.0,32.3212,32.3303,32.0389,32.1027,62300.0
2015-05-06 11:30:00,35.26,35.48,35.26,35.41,84900.0,32.1118,32.3121,32.1118,32.2484,84900.0
2015-05-06 12:00:00,35.41,35.52,35.36,35.48,105800.0,32.2484,32.3486,32.2028,32.3121,105800.0
2015-05-06 12:30:00,35.48,35.58,35.46,35.53,46700.0,32.3121,32.4032,32.2939,32.3577,46700.0
2015-05-06 13:00:00,35.53,35.63,35.49,35.61,87300.0,32.3577,32.4487,32.3212,32.4305,87300.0
2015-05-06 13:30:00,35.61,35.74,35.59,35.72,345400.0,32.4305,32.5489,32.4123,32.5307,345400.0
2015-05-06 14:00:00,35.72,35.74,35.55,35.61,146000.0,32.5307,32.5489,32.3759,32.4305,146000.0
2015-05-06 14:30:00,35.61,35.65,35.49,35.55,180300.0,32.4305,32.467,32.3212,32.3759,180300.0
2015-05-06 15:00:00,35.55,35.62,35.52,35.59,137300.0,32.3759,32.4396,32.3486,32.4123,137300.0
2015-05-06 15:30:00,35.59,35.73,35.59,35.72,399500.0,32.4123,32.5398,32.4123,32.5307,399500.0
2015-05-07 09:30:00,35.72,36.06,35.65,35.86,122800.0,32.5307,32.8403,32.467,32.6582,122800.0
2015-05-07 10:00:00,35.86,36.18,35.78,36.14,292100.0,32.6582,32.9496,32.5853,32.9132,292100.0
2015-05-07 10:30:00,36.14,36.28,36.04,36.22,182700.0,32.9132,33.0407,32.8221,32.9861,182700.0
2015-05-07 11:00:00,36.22,36.46,36.16,36.38,179700.0,32.9861,33.2046,32.9314,33.1318,179700.0
2015-05-07 11:30:00,36.39,36.4,36.25,36.26,233900.0,33.1409,33.15,33.0134,33.0225,233900.0
2015-05-07 12:00:00,36.27,36.5,36.25,36.43,109300.0,33.0316,33.2411,33.0134,33.1773,109300.0
2015-05-07 12:30:00,36.44,36.55,36.42,36.49,157100.0,33.1864,33.2866,33.1682,33.232,157100.0
2015-05-07 13:00:00,36.5,36.51,36.34,36.38,120300.0,33.2411,33.2502,33.0953,33.1318,120300.0
2015-05-07 13:30:00,36.38,36.38,36.28,36.32,142400.0,33.1318,33.1318,33.0407,33.0771,142400.0
2015-05-07 14:00:00,36.32,36.45,36.31,36.43,81600.0,33.0771,33.1955,33.068,33.1773,81600.0
2015-05-07 14:30:00,36.43,36.43,36.32,36.42,58500.0,33.1773,33.1773,33.0771,33.1682,58500.0
2015-05-07 15:00:00,36.42,36.46,36.37,36.37,148400.0,33.1682,33.2046,33.1227,33.1227,148400.0
2015-05-07 15:30:00,36.37,36.38,36.28,36.34,423400.0,33.1227,33.1318,33.0407,33.0953,423400.0
2015-05-08 09:30:00,36.83,37.11,36.83,36.86,306700.0,33.5416,33.7966,33.5416,33.5689,306700.0
2015-05-08 10:00:00,36.86,37.04,36.69,36.75,137300.0,33.5689,33.7328,33.4141,33.4687,137300.0
2015-05-08 10:30:00,36.74,36.85,36.69,36.8,84900.0,33.4596,33.5598,33.4141,33.5143,84900.0
2015-05-08 11:00:00,36.8,36.83,36.69,36.72,101900.0,33.5143,33.5416,33.4141,33.4414,101900.0
2015-05-08 11:30:00,36.72,36.72,36.58,36.68,92800.0,33.4414,33.4414,33.3139,33.405,92800.0
2015-05-08 12:00:00,36.68,36.68,36.6,36.67,40900.0,33.405,33.405,33.3321,33.3959,40900.0
2015-05-08 12:30:00,36.67,36.7,36.58,36.69,50200.0,33.3959,33.4232,33.3139,33.4141,50200.0
2015-05-08 13:00:00,36.69,36.8,36.64,36.69,57000.0,33.4141,33.5143,33.3686,33.4141,57000.0
2015-05-08 13:30:00,36.68,36.68,36.58,36.64,71600.0,33.405,33.405,33.3139,33.3686,71600.0
2015-05-08 14:00:00,36.65,36.7,36.59,36.63,37900.0,33.3777,33.4232,33.323,33.3595,37900.0
2015-05-08 14:30:00,36.63,36.64,36.56,36.62,54800.0,33.3595,33.3686,33.2957,33.3503,54800.0
2015-05-08 15:00:00,36.61,36.65,36.58,36.59,46300.0,33.3412,33.3777,33.3139,33.323,46300.0
2015-05-08 15:30:00,36.59,36.62,36.54,36.58,219100.0,33.323,33.3503,33.2775,33.3139,219100.0
2015-05-11 09:30:00,36.55,36.68,36.41,36.58,61500.0,33.2866,33.405,33.1591,33.3139,61500.0
2015-05-11 10:00:00,36.57,36.62,36.54,36.55,35300.0,33.3048,33.3503,33.2775,33.2866,35300.0
2015-05-11 10:30:00,36.55,36.68,36.49,36.63,68500.0,33.2866,33.405,33.232,33.3595,68500.0
2015-05-11 11:00:00,36.63,36.68,36.56,36.63,67700.0,33.3595,33.405,33.2957,33.3595,67700.0
2015-05-11 11:30:00,36.62,36.65,36.5,36.6,63500.0,33.3503,33.3777,33.2411,33.3321,63500.0
2015-05-11 12:00:00,36.6,36.61,36.42,36.43,42500.0,33.3321,33.3412,33.1682,33.1773,42500.0
2015-05-11 12:30:00,36.43,36.47,36.4,36.4,47600.0,33.1773,33.2137,33.15,33.15,47600.0
2015-05-11 13:00:00,36.4,36.52,36.4,36.51,38000.0,33.15,33.2593,33.15,33.2502,38000.0
2015-05-11 13:30:00,36.5,36.51,36.44,36.47,32800.0,33.2411,33.2502,33.1864,33.2137,32800.0
2015-05-11 14:00:00,36.46,36.48,36.4,36.43,53600.0,33.2046,33.2228,33.15,33.1773,53600.0
2015-05-11 14:30:00,36.43,36.44,36.23,36.23,83700.0,33.1773,33.1864,32.9952,32.9952,83700.0
2015-05-11 15:00:00,36.22,36.47,36.18,36.37,179900.0,32.9861,33.2137,32.9496,33.1227,179900.0
2015-05-11 15:30:00,36.37,36.43,36.33,36.34,272200.0,33.1227,33.1773,33.0862,33.0953,272200.0
2015-05-12 09:30:00,36.22,36.31,35.88,35.88,196600.0,32.9861,33.068,32.6764,32.6764,196600.0
2015-05-12 10:00:00,35.88,36.02,35.85,35.91,97300.0,32.6764,32.8039,32.6491,32.7037,97300.0
2015-05-12 10:30:00,35.92,36.26,35.9,36.08,98400.0,32.7128,33.0225,32.6946,32.8586,98400.0
2015-05-12 11:00:00,36.09,36.22,36.05,36.14,90300.0,32.8677,32.9861,32.8312,32.9132,90300.0
2015-05-12 11:30:00,36.14,36.39,36.12,36.35,91500.0,32.9132,33.1409,32.895,33.1045,91500.0
2015-05-12 12:00:00,36.34,36.37,36.25,36.34,114500.0,33.0953,33.1227,33.0134,33.0953,114500.0
2015-05-12 12:30:00,36.34,36.48,36.32,36.41,61600.0,33.0953,33.2228,33.0771,33.1591,61600.0
2015-05-12 13:00:00,36.41,36.59,36.38,36.55,48600.0,33.1591,33.323,33.1318,33.2866,48600.0
2015-05-12 13:30:00,36.54,36.58,36.52,36.57,48000.0,33.2775,33.3139,33.2593,33.3048,48000.0
2015-05-12 14:00:00,36.57,36.77,36.55,36.76,153000.0,33.3048,33.487,33.2866,33.4778,153000.0
2015-05-12 14:30:00,36.75,36.77,36.54,36.57,183200.0,33.4687,33.487,33.2775,33.3048,183200.0
2015-05-12 15:00:00,36.57,36.66,36.55,36.62,125200.0,33.3048,33.3868,33.2866,33.3503,125200.0
2015-05-12 15:30:00,36.62,36.66,36.58,36.59,238500.0,33.3503,33.3868,33.3139,33.323,238500.0
2015-05-13 09:30:00,36.57,36.93,36.57,36.72,112700.0,33.3048,33.6327,33.3048,33.4414,112700.0
2015-05-13 10:00:00,36.67,36.73,36.49,36.53,213100.0,33.3959,33.4505,33.232,33.2684,213100.0
2015-05-13 10:30:00,36.53,36.58,36.28,36.28,219000.0,33.2684,33.3139,33.0407,33.0407,219000.0
2015-05-13 11:00:00,36.29,36.37,36.24,36.3,212000.0,33.0498,33.1227,33.0043,33.0589,212000.0
2015-05-13 11:30:00,36.3,36.33,36.1,36.11,185500.0,33.0589,33.0862,32.8768,32.8859,185500.0
2015-05-13 12:00:00,36.12,36.17,36.07,36.13,113800.0,32.895,32.9405,32.8495,32.9041,113800.0
2015-05-13 12:30:00,36.13,36.32,36.13,36.26,36700.0,32.9041,33.0771,32.9041,33.0225,36700.0
2015-05-13 13:00:00,36.27,36.42,36.27,36.42,88500.0,33.0316,33.1682,33.0316,33.1682,88500.0
2015-05-13 13:30:00,36.42,36.42,36.34,36.35,75200.0,33.1682,33.1682,33.0953,33.1045,75200.0
2015-05-13 14:00:00,36.34,36.37,36.17,36.23,53500.0,33.0953,33.1227,32.9405,32.9952,53500.0
2015-05-13 14:30:00,36.22,36.34,36.21,36.27,89500.0,32.9861,33.0953,32.977,33.0316,89500.0
2015-05-13 15:00:00,36.27,36.37,36.27,36.35,126300.0,33.0316,33.1227,33.0316,33.1045,126300.0
2015-05-13 15:30:00,36.36,36.46,36.33,36.35,855000.0,33.1136,33.2046,33.0862,33.1045,855000.0
2015-05-14 09:30:00,36.63,36.67,36.32,36.42,87100.0,33.3595,33.3959,33.0771,33.1682,87100.0
2015-05-14 10:00:00,36.44,36.59,36.4,36.42,152500.0,33.1864,33.323,33.15,33.1682,152500.0
2015-05-14 10:30:00,36.42,36.74,36.42,36.57,176900.0,33.1682,33.4596,33.1682,33.3048,176900.0
2015-05-14 11:00:00,36.57,36.62,36.37,36.46,117700.0,33.3048,33.3503,33.1227,33.2046,117700.0
2015-05-14 11:30:00,36.47,36.48,36.38,36.43,71800.0,33.2137,33.2228,33.1318,33.1773,71800.0
2015-05-14 12:00:00,36.44,36.57,36.44,36.55,104000.0,33.1864,33.3048,33.1864,33.2866,104000.0
2015-05-14 12:30:00,36.55,36.64,36.53,36.64,60000.0,33.2866,33.3686,33.2684,33.3686,60000.0
2015-05-14 13:00:00,36.64,36.68,36.58,36.67,76200.0,33.3686,33.405,33.3139,33.3959,76200.0
2015-05-14 13:30:00,36.68,36.74,36.67,36.68,106800.0,33.405,33.4596,33.3959,33.405,106800.0
2015-05-14 14:00:00,36.68,36.87,36.67,36.87,121700.0,33.405,33.578,33.3959,33.578,121700.0
2015-05-14 14:30:00,36.86,36.87,36.74,36.84,104200.0,33.5689,33.578,33.4596,33.5507,104200.0
2015-05-14 15:00:00,36.84,36.87,36.79,36.81,125300.0,33.5507,33.578,33.5052,33.5234,125300.0
2015-05-14 15:30:00,36.81,36.83,36.71,36.72,439300.0,33.5234,33.5416,33.4323,33.4414,439300.0
2015-05-15 09:30:00,36.35,36.67,36.35,36.57,145400.0,33.1045,33.3959,33.1045,33.3048,145400.0
2015-05-15 10:00:00,36.56,37.05,36.5,37.05,167400.0,33.2957,33.742,33.2411,33.742,167400.0
2015-05-15 10:30:00,37.05,37.58,37.04,37.41,395400.0,33.742,34.2246,33.7328,34.0698,395400.0
2015-05-15 11:00:00,37.41,37.41,37.26,37.27,268100.0,34.0698,34.0698,33.9332,33.9423,268100.0
2015-05-15 11:30:00,37.27,37.33,37.18,37.25,102800.0,33.9423,33.997,33.8603,33.9241,102800.0
2015-05-15 12:00:00,37.25,37.3,37.2,37.29,60600.0,33.9241,33.9696,33.8786,33.9605,60600.0
2015-05-15 12:30:00,37.3,37.39,37.29,37.37,74900.0,33.9696,34.0516,33.9605,34.0334,74900.0
2015-05-15 13:00:00,37.37,37.64,37.37,37.54,308100.0,34.0334,34.2793,34.0334,34.1882,308100.0
2015-05-15 13:30:00,37.53,37.54,37.44,37.52,157400.0,34.1791,34.1882,34.0971,34.17,157400.0
2015-05-15 14:00:00,37.51,37.63,37.5,37.61,191400.0,34.1609,34.2702,34.1518,34.252,191400.0
2015-05-15 14:30:00,37.6,37.65,37.51,37.53,228300.0,34.2428,34.2884,34.1609,34.1791,228300.0
2015-05-15 15:00:00,37.53,37.61,37.5,37.52,166800.0,34.1791,34.252,34.1518,34.17,166800.0
2015-05-15 15:30:00,37.52,37.52,37.36,37.39,575000.0,34.17,34.17,34.0243,34.0516,575000.0
2015-05-18 09:30:00,37.73,37.88,37.35,37.62,251400.0,34.3612,34.4978,34.0152,34.2611,251400.0
2015-05-18 10:00:00,37.6,37.61,37.36,37.58,214600.0,34.2428,34.252,34.0243,34.2246,214600.0
2015-05-18 10:30:00,37.58,37.93,37.57,37.91,181500.0,34.2246,34.5434,34.2155,34.5252,181500.0
2015-05-18 11:00:00,37.91,37.93,37.79,37.92,144900.0,34.5252,34.5434,34.4159,34.5343,144900.0
2015-05-18 11:30:00,37.92,37.95,37.8,37.83,125300.0,34.5343,34.5616,34.425,34.4523,125300.0
2015-05-18 12:00:00,37.83,37.89,37.73,37.73,88200.0,34.4523,34.507,34.3612,34.3612,88200.0
2015-05-18 12:30:00,37.73,37.77,37.68,37.69,59100.0,34.3612,34.3977,34.3157,34.3248,59100.0
2015-05-18 13:00:00,37.69,37.72,37.52,37.71,201000.0,34.3248,34.3521,34.17,34.343,201000.0
2015-05-18 13:30:00,37.71,37.76,37.67,37.72,75100.0,34.343,34.3886,34.3066,34.3521,75100.0
2015-05-18 14:00:00,37.72,37.92,37.71,37.89,95900.0,34.3521,34.5343,34.343,34.507,95900.0
2015-05-18 14:30:00,37.9,37.95,37.84,37.87,112600.0,34.5161,34.5616,34.4614,34.4887,112600.0
2015-05-18 15:00:00,37.88,38.06,37.87,37.95,162900.0,34.4978,34.6618,34.4887,34.5616,162900.0
2015-05-18 15:30:00,37.96,38.0,37.86,37.91,321700.0,34.5707,34.6071,34.4796,34.5252,321700.0
2015-05-19 09:30:00,38.34,38.96,38.28,38.39,451200.0,34.9168,35.4814,34.8621,34.9623,451200.0
2015-05-19 10:00:00,38.37,38.39,38.08,38.28,252300.0,34.9441,34.9623,34.68,34.8621,252300.0
2015-05-19 10:30:00,38.27,38.28,38.05,38.12,287900.0,34.853,34.8621,34.6527,34.7164,287900.0
2015-05-19 11:00:00,38.13,38.25,38.12,38.22,183700.0,34.7255,34.8348,34.7164,34.8075,183700.0
2015-05-19 11:30:00,38.23,38.31,38.18,38.21,154500.0,34.8166,34.8895,34.7711,34.7984,154500.0
2015-05-19 12:00:00,38.21,38.21,38.09,38.09,96700.0,34.7984,34.7984,34.6891,34.6891,96700.0
2015-05-19 12:30:00,38.1,38.29,38.05,38.09,446000.0,34.6982,34.8712,34.6527,34.6891,446000.0
2015-05-19 13:00:00,38.09,38.1,38.0,38.08,121700.0,34.6891,34.6982,34.6071,34.68,121700.0
2015-05-19 13:30:00,38.08,38.3,38.07,38.29,78900.0,34.68,34.8803,34.6709,34.8712,78900.0
2015-05-19 14:00:00,38.29,38.39,38.26,38.31,90600.0,34.8712,34.9623,34.8439,34.8895,90600.0
2015-05-19 14:30:00,38.3,38.32,38.09,38.11,136100.0,34.8803,34.8986,34.6891,34.7073,136100.0
2015-05-19 15:00:00,38.1,38.14,37.85,37.89,333900.0,34.6982,34.7346,34.4705,34.507,333900.0
2015-05-19 15:30:00,37.89,37.98,37.8,37.89,357800.0,34.507,34.5889,34.425,34.507,357800.0
2015-05-20 09:30:00,38.01,38.1,37.41,37.73,173900.0,34.6162,34.6982,34.0698,34.3612,173900.0
2015-05-20 10:00:00,37.73,37.86,37.63,37.8,86000.0,34.3612,34.4796,34.2702,34.425,86000.0
2015-05-20 10:30:00,37.8,37.82,37.58,37.58,116100.0,34.425,34.4432,34.2246,34.2246,116100.0
2015-05-20 11:00:00,37.59,37.7,37.49,37.55,268500.0,34.2337,34.3339,34.1427,34.1973,268500.0
2015-05-20 11:30:00,37.56,37.94,37.56,37.93,299700.0,34.2064,34.5525,34.2064,34.5434,299700.0
2015-05-20 12:00:00,37.92,38.04,37.88,37.95,77100.0,34.5343,34.6436,34.4978,34.5616,77100.0
2015-05-20 12:30:00,37.96,38.12,37.94,37.99,104900.0,34.5707,34.7164,34.5525,34.598,104900.0
2015-05-20 13:00:00,37.98,38.2,37.98,38.14,141500.0,34.5889,34.7893,34.5889,34.7346,141500.0
2015-05-20 13:30:00,38.14,38.21,38.1,38.16,76800.0,34.7346,34.7984,34.6982,34.7528,76800.0
2015-05-20 14:00:00,38.18,38.36,38.18,38.33,168800.0,34.7711,34.935,34.7711,34.9077,168800.0
2015-05-20 14:30:00,38.33,38.35,38.14,38.17,91000.0,34.9077,34.9259,34.7346,34.762,91000.0
2015-05-20 15:00:00,38.18,38.24,38.04,38.07,216000.0,34.7711,34.8257,34.6436,34.6709,216000.0
2015-05-20 15:30:00,38.06,38.17,38.03,38.05,411600.0,34.6618,34.762,34.6345,34.6527,411600.0
2015-05-21 09:30:00,38.02,38.08,37.68,37.72,61200.0,34.6253,34.68,34.3157,34.3521,61200.0
2015-05-21 10:00:00,37.7,37.96,37.63,37.96,249200.0,34.3339,34.5707,34.2702,34.5707,249200.0
2015-05-21 10:30:00,37.95,37.95,37.81,37.84,99300.0,34.5616,34.5616,34.4341,34.4614,99300.0
2015-05-21 11:00:00,37.84,37.9,37.77,37.84,79600.0,34.4614,34.5161,34.3977,34.4614,79600.0
2015-05-21 11:30:00,37.84,37.9,37.77,37.78,234400.0,34.4614,34.5161,34.3977,34.4068,234400.0
2015-05-21 12:00:00,37.78,37.86,37.76,37.84,150300.0,34.4068,34.4796,34.3886,34.4614,150300.0
2015-05-21 12:30:00,37.83,37.87,37.79,37.83,165200.0,34.4523,34.4887,34.4159,34.4523,165200.0
2015-05-21 13:00:00,37.84,37.86,37.74,37.79,107800.0,34.4614,34.4796,34.3703,34.4159,107800.0
2015-05-21 13:30:00,37.79,37.84,37.73,37.75,83300.0,34.4159,34.4614,34.3612,34.3795,83300.0
2015-05-21 14:00:00,37.75,37.83,37.73,37.79,105800.0,34.3795,34.4523,34.3612,34.4159,105800.0
2015-05-21 14:30:00,37.8,37.87,37.78,37.79,145400.0,34.425,34.4887,34.4068,34.4159,145400.0
2015-05-21 15:00:00,37.79,37.88,37.76,37.77,106000.0,34.4159,34.4978,34.3886,34.3977,106000.0
2015-05-21 15:30:00,37.77,37.86,37.69,37.74,392000.0,34.3977,34.4796,34.3248,34.3703,392000.0
2015-05-22 09:30:00,37.7,37.79,37.51,37.71,84800.0,34.3339,34.4159,34.1609,34.343,84800.0
2015-05-22 10:00:00,37.72,37.74,37.55,37.68,72900.0,34.3521,34.3703,34.1973,34.3157,72900.0
2015-05-22 10:30:00,37.68,37.81,37.6,37.81,167100.0,34.3157,34.4341,34.2428,34.4341,167100.0
2015-05-22 11:00:00,37.8,37.83,37.62,37.67,176900.0,34.425,34.4523,34.2611,34.3066,176900.0
2015-05-22 11:30:00,37.68,37.71,37.59,37.68,204000.0,34.3157,34.343,34.2337,34.3157,204000.0
2015-05-22 12:00:00,37.69,37.9,37.69,37.79,99500.0,34.3248,34.5161,34.3248,34.4159,99500.0
2015-05-22 12:30:00,37.79,37.88,37.68,37.7,106900.0,34.4159,34.4978,34.3157,34.3339,106900.0
2015-05-22 13:00:00,37.71,37.77,37.64,37.68,57100.0,34.343,34.3977,34.2793,34.3157,57100.0
2015-05-22 13:30:00,37.69,37.77,37.68,37.7,98400.0,34.3248,34.3977,34.3157,34.3339,98400.0
2015-05-22 14:00:00,37.71,37.76,37.66,37.7,78100.0,34.343,34.3886,34.2975,34.3339,78100.0
2015-05-22 14:30:00,37.7,37.72,37.64,37.68,119500.0,34.3339,34.3521,34.2793,34.3157,119500.0
2015-05-22 15:00:00,37.69,37.78,37.68,37.71,214900.0,34.3248,34.4068,34.3157,34.343,214900.0
2015-05-22 15:30:00,37.71,37.76,37.65,37.68,319900.0,34.343,34.3886,34.2884,34.3157,319900.0
2015-05-26 09:30:00,37.73,37.81,37.44,37.6,160900.0,34.3612,34.4341,34.0971,34.2428,160900.0
2015-05-26 10:00:00,37.64,37.66,37.46,37.59,158600.0,34.2793,34.2975,34.1153,34.2337,158600.0
2015-05-26 10:30:00,37.6,37.64,37.49,37.53,99300.0,34.2428,34.2793,34.1427,34.1791,99300.0
2015-05-26 11:00:00,37.53,37.74,37.48,37.73,88000.0,34.1791,34.3703,34.1336,34.3612,88000.0
2015-05-26 11:30:00,37.73,37.77,37.66,37.73,76000.0,34.3612,34.3977,34.2975,34.3612,76000.0
2015-05-26 12:00:00,37.74,37.74,37.6,37.66,136100.0,34.3703,34.3703,34.2428,34.2975,136100.0
2015-05-26 12:30:00,37.66,37.67,37.59,37.62,71300.0,34.2975,34.3066,34.2337,34.2611,71300.0
2015-05-26 13:00:00,37.61,37.62,37.48,37.51,218300.0,34.252,34.2611,34.1336,34.1609,218300.0
2015-05-26 13:30:00,37.52,37.56,37.46,37.46,216600.0,34.17,34.2064,34.1153,34.1153,216600.0
2015-05-26 14:00:00,37.47,37.53,37.44,37.48,181900.0,34.1245,34.1791,34.0971,34.1336,181900.0
2015-05-26 14:30:00,37.48,37.48,37.29,37.3,269200.0,34.1336,34.1336,33.9605,33.9696,269200.0
2015-05-26 15:00:00,37.31,37.31,37.18,37.19,579600.0,33.9787,33.9787,33.8603,33.8695,579600.0
2015-05-26 15:30:00,37.2,37.24,36.96,36.99,1345400.0,33.8786,33.915,33.66,33.6873,1345400.0
2015-05-27 09:30:00,37.04,37.13,35.86,35.98,1006200.0,33.7328,33.8148,32.6582,32.7675,1006200.0
2015-05-27 10:00:00,35.97,36.17,35.95,36.09,601900.0,32.7584,32.9405,32.7402,32.8677,601900.0
2015-05-27 10:30:00,36.09,36.12,35.95,35.99,388400.0,32.8677,32.895,32.7402,32.7766,388400.0
2015-05-27 11:00:00,36.0,36.44,35.63,35.9,636700.0,32.7857,33.1864,32.4487,32.6946,636700.0
2015-05-27 11:30:00,35.93,36.03,35.68,36.0,380300.0,32.722,32.813,32.4943,32.7857,380300.0
2015-05-27 12:00:00,36.01,36.01,35.87,36.0,353900.0,32.7948,32.7948,32.6673,32.7857,353900.0
2015-05-27 12:30:00,36.0,36.21,35.88,36.0,552900.0,32.7857,32.977,32.6764,32.7857,552900.0
2015-05-27 13:00:00,36.01,36.2,35.91,36.2,293600.0,32.7948,32.9678,32.7037,32.9678,293600.0
2015-05-27 13:30:00,36.21,36.27,36.07,36.15,364200.0,32.977,33.0316,32.8495,32.9223,364200.0
2015-05-27 14:00:00,36.15,36.16,36.06,36.13,353800.0,32.9223,32.9314,32.8403,32.9041,353800.0
2015-05-27 14:30:00,36.13,36.21,36.07,36.19,434700.0,32.9041,32.977,32.8495,32.9587,434700.0
2015-05-27 15:00:00,36.2,36.25,36.12,36.18,664200.0,32.9678,33.0134,32.895,32.9496,664200.0
2015-05-27 15:30:00,36.18,36.3,36.09,36.17,812700.0,32.9496,33.0589,32.8677,32.9405,812700.0
2015-05-28 09:30:00,36.0,36.31,35.86,36.13,400800.0,32.7857,33.068,32.6582,32.9041,400800.0
2015-05-28 10:00:00,36.16,36.6,36.04,36.6,393500.0,32.9314,33.3321,32.8221,33.3321,393500.0
2015-05-28 10:30:00,36.6,36.77,36.43,36.67,367700.0,33.3321,33.487,33.1773,33.3959,367700.0
2015-05-28 11:00:00,36.67,36.79,36.55,36.61,190600.0,33.3959,33.5052,33.2866,33.3412,190600.0
2015-05-28 11:30:00,36.6,36.66,36.5,36.64,109600.0,33.3321,33.3868,33.2411,33.3686,109600.0
2015-05-28 12:00:00,36.65,36.67,36.45,36.48,188800.0,33.3777,33.3959,33.1955,33.2228,188800.0
2015-05-28 12:30:00,36.48,36.49,36.27,36.28,197900.0,33.2228,33.232,33.0316,33.0407,197900.0
2015-05-28 13:00:00,36.28,36.32,36.21,36.31,112100.0,33.0407,33.0771,32.977,33.068,112100.0
2015-05-28 13:30:00,36.31,36.35,36.13,36.14,98600.0,33.068,33.1045,32.9041,32.9132,98600.0
2015-05-28 14:00:00,36.14,36.42,36.12,36.41,178800.0,32.9132,33.1682,32.895,33.1591,178800.0
2015-05-28 14:30:00,36.41,36.52,36.39,36.49,135100.0,33.1591,33.2593,33.1409,33.232,135100.0
2015-05-28 15:00:00,36.5,36.53,36.38,36.38,170500.0,33.2411,33.2684,33.1318,33.1318,170500.0
2015-05-28 15:30:00,36.39,36.5,36.38,36.45,465000.0,33.1409,33.2411,33.1318,33.1955,465000.0
2015-05-29 09:30:00,36.35,36.56,36.15,36.52,167800.0,33.1045,33.2957,32.9223,33.2593,167800.0
2015-05-29 10:00:00,36.53,36.73,36.5,36.72,218800.0,33.2684,33.4505,33.2411,33.4414,218800.0
2015-05-29 10:30:00,36.72,36.72,36.38,36.42,227500.0,33.4414,33.4414,33.1318,33.1682,227500.0
2015-05-29 11:00:00,36.42,36.43,36.25,36.25,121400.0,33.1682,33.1773,33.0134,33.0134,121400.0
2015-05-29 11:30:00,36.25,36.45,36.21,36.39,96600.0,33.0134,33.1955,32.977,33.1409,96600.0
2015-05-29 12:00:00,36.4,36.47,36.36,36.43,106900.0,33.15,33.2137,33.1136,33.1773,106900.0
2015-05-29 12:30:00,36.44,36.52,36.43,36.45,99000.0,33.1864,33.2593,33.1773,33.1955,99000.0
2015-05-29 13:00:00,36.46,36.5,36.35,36.46,72500.0,33.2046,33.2411,33.1045,33.2046,72500.0
2015-05-29 13:30:00,36.46,36.54,36.4,36.42,120000.0,33.2046,33.2775,33.15,33.1682,120000.0
2015-05-29 14:00:00,36.43,36.43,36.2,36.26,97400.0,33.1773,33.1773,32.9678,33.0225,97400.0
2015-05-29 14:30:00,36.25,36.28,36.21,36.27,115000.0,33.0134,33.0407,32.977,33.0316,115000.0
2015-05-29 15:00:00,36.26,36.27,36.16,36.23,187000.0,33.0225,33.0316,32.9314,32.9952,187000.0
2015-05-29 15:30:00,36.22,36.25,36.15,36.19,432600.0,32.9861,33.0134,32.9223,32.9587,432600.0
2015-06-01 09:30:00,36.3,36.68,36.29,36.6,210886.0,33.0589,33.405,33.0498,33.3321,210886.0
2015-06-01 10:00:00,36.6,36.72,36.45,36.6,235087.0,33.3321,33.4414,33.1955,33.3321,235087.0
2015-06-01 10:30:00,36.6,36.73,36.54,36.69,230468.0,33.3321,33.4505,33.2775,33.4141,230468.0
2015-06-01 11:00:00,36.68,36.77,36.46,36.46,106041.0,33.405,33.487,33.2046,33.2046,106041.0
2015-06-01 11:30:00,36.46,36.53,36.46,36.52,72722.0,33.2046,33.2684,33.2046,33.2593,72722.0
2015-06-01 12:00:00,36.53,36.64,36.5,36.61,96371.0,33.2684,33.3686,33.2411,33.3412,96371.0
2015-06-01 12:30:00,36.61,36.64,36.53,36.64,64500.0,33.3412,33.3686,33.2684,33.3686,64500.0
2015-06-01 13:00:00,36.65,36.66,36.54,36.57,62009.0,33.3777,33.3868,33.2775,33.3048,62009.0
2015-06-01 13:30:00,36.58,36.62,36.54,36.61,118023.0,33.3139,33.3503,33.2775,33.3412,118023.0
2015-06-01 14:00:00,36.61,36.63,36.58,36.61,69743.0,33.3412,33.3595,33.3139,33.3412,69743.0
2015-06-01 14:30:00,36.61,36.64,36.55,36.58,98689.0,33.3412,33.3686,33.2866,33.3139,98689.0
2015-06-01 15:00:00,36.58,36.65,36.57,36.62,96895.0,33.3139,33.3777,33.3048,33.3503,96895.0
2015-06-01 15:30:00,36.62,36.64,36.52,36.55,291414.0,33.3503,33.3686,33.2593,33.2866,291414.0
2015-06-02 09:30:00,36.38,36.42,36.16,36.27,125646.0,33.1318,33.1682,32.9314,33.0316,125646.0
2015-06-02 10:00:00,36.27,36.45,36.24,36.38,107596.0,33.0316,33.1955,33.0043,33.1318,107596.0
2015-06-02 10:30:00,36.38,36.49,36.24,36.25,103692.0,33.1318,33.232,33.0043,33.0134,103692.0
2015-06-02 11:00:00,36.25,36.4,36.18,36.35,60890.0,33.0134,33.15,32.9496,33.1045,60890.0
2015-06-02 11:30:00,36.36,36.44,36.36,36.41,41292.0,33.1136,33.1864,33.1136,33.1591,41292.0
2015-06-02 12:00:00,36.41,36.52,36.35,36.38,101570.0,33.1591,33.2593,33.1045,33.1318,101570.0
2015-06-02 12:30:00,36.39,36.54,36.37,36.53,92650.0,33.1409,33.2775,33.1227,33.2684,92650.0
2015-06-02 13:00:00,36.53,36.57,36.4,36.43,72119.0,33.2684,33.3048,33.15,33.1773,72119.0
2015-06-02 13:30:00,36.42,36.58,36.41,36.57,78884.0,33.1682,33.3139,33.1591,33.3048,78884.0
2015-06-02 14:00:00,36.56,36.6,36.44,36.46,73986.0,33.2957,33.3321,33.1864,33.2046,73986.0
2015-06-02 14:30:00,36.47,36.53,36.41,36.47,78014.0,33.2137,33.2684,33.1591,33.2137,78014.0
2015-06-02 15:00:00,36.47,36.48,36.34,36.35,98779.0,33.2137,33.2228,33.0953,33.1045,98779.0
2015-06-02 15:30:00,36.34,36.38,36.26,36.34,378312.0,33.0953,33.1318,33.0225,33.0953,378312.0
2015-06-03 09:30:00,36.32,36.43,36.01,36.41,110431.0,33.0771,33.1773,32.7948,33.1591,110431.0
2015-06-03 10:00:00,36.4,36.7,36.28,36.7,194309.0,33.15,33.4232,33.0407,33.4232,194309.0
2015-06-03 10:30:00,36.7,36.91,36.69,36.81,113483.0,33.4232,33.6145,33.4141,33.5234,113483.0
2015-06-03 11:00:00,36.8,36.92,36.76,36.79,83458.0,33.5143,33.6236,33.4778,33.5052,83458.0
2015-06-03 11:30:00,36.79,36.83,36.64,36.72,53899.0,33.5052,33.5416,33.3686,33.4414,53899.0
2015-06-03 12:00:00,36.72,36.73,36.56,36.61,83059.0,33.4414,33.4505,33.2957,33.3412,83059.0
2015-06-03 12:30:00,36.61,36.87,36.61,36.67,388796.0,33.3412,33.578,33.3412,33.3959,388796.0
2015-06-03 13:00:00,36.68,36.69,36.6,36.66,48371.0,33.405,33.4141,33.3321,33.3868,48371.0
2015-06-03 13:30:00,36.66,36.69,36.6,36.68,107950.0,33.3868,33.4141,33.3321,33.405,107950.0
2015-06-03 14:00:00,36.68,36.71,36.62,36.66,84012.0,33.405,33.4323,33.3503,33.3868,84012.0
2015-06-03 14:30:00,36.65,36.91,36.64,36.86,195989.0,33.3777,33.6145,33.3686,33.5689,195989.0
2015-06-03 15:00:00,36.86,36.9,36.75,36.79,248547.0,33.5689,33.6053,33.4687,33.5052,248547.0
2015-06-03 15:30:00,36.78,36.84,36.69,36.73,501093.0,33.4961,33.5507,33.4141,33.4505,501093.0
2015-06-04 09:30:00,36.49,36.77,36.45,36.6,150949.0,33.232,33.487,33.1955,33.3321,150949.0
2015-06-04 10:00:00,36.58,36.71,36.51,36.52,85594.0,33.3139,33.4323,33.2502,33.2593,85594.0
2015-06-04 10:30:00,36.51,36.67,36.46,36.58,84924.0,33.2502,33.3959,33.2046,33.3139,84924.0
2015-06-04 11:00:00,36.58,36.75,36.5,36.6,90110.0,33.3139,33.4687,33.2411,33.3321,90110.0
2015-06-04 11:30:00,36.59,36.73,36.55,36.71,94621.0,33.323,33.4505,33.2866,33.4323,94621.0
2015-06-04 12:00:00,36.72,36.73,36.59,36.61,34863.0,33.4414,33.4505,33.323,33.3412,34863.0
2015-06-04 12:30:00,36.61,36.62,36.51,36.56,72054.0,33.3412,33.3503,33.2502,33.2957,72054.0
2015-06-04 13:00:00,36.56,36.57,36.29,36.35,66227.0,33.2957,33.3048,33.0498,33.1045,66227.0
2015-06-04 13:30:00,36.34,36.36,36.19,36.32,73048.0,33.0953,33.1136,32.9587,33.0771,73048.0
2015-06-04 14:00:00,36.33,36.42,36.28,36.37,62192.0,33.0862,33.1682,33.0407,33.1227,62192.0
2015-06-04 14:30:00,36.38,36.47,36.37,36.43,62006.0,33.1318,33.2137,33.1227,33.1773,62006.0
2015-06-04 15:00:00,36.44,36.45,36.32,36.32,76227.0,33.1864,33.1955,33.0771,33.0771,76227.0
2015-06-04 15:30:00,36.32,36.35,36.3,36.33,275318.0,33.0771,33.1045,33.0589,33.0862,275318.0
2015-06-05 09:30:00,36.17,36.24,35.99,36.09,204719.0,32.9405,33.0043,32.7766,32.8677,204719.0
2015-06-05 10:00:00,36.1,36.31,36.1,36.29,107298.0,32.8768,33.068,32.8768,33.0498,107298.0
2015-06-05 10:30:00,36.29,36.41,36.13,36.25,99589.0,33.0498,33.1591,32.9041,33.0134,99589.0
2015-06-05 11:00:00,36.26,36.38,36.22,36.38,82568.0,33.0225,33.1318,32.9861,33.1318,82568.0
2015-06-05 11:30:00,36.38,36.49,36.28,36.49,84372.0,33.1318,33.232,33.0407,33.232,84372.0
2015-06-05 12:00:00,36.48,36.49,36.36,36.37,59217.0,33.2228,33.232,33.1136,33.1227,59217.0
2015-06-05 12:30:00,36.36,36.46,36.3,36.46,72462.0,33.1136,33.2046,33.0589,33.2046,72462.0
2015-06-05 13:00:00,36.46,36.47,36.39,36.47,89586.0,33.2046,33.2137,33.1409,33.2137,89586.0
2015-06-05 13:30:00,36.47,36.5,36.38,36.4,89318.0,33.2137,33.2411,33.1318,33.15,89318.0
2015-06-05 14:00:00,36.4,36.5,36.4,36.45,72876.0,33.15,33.2411,33.15,33.1955,72876.0
2015-06-05 14:30:00,36.46,36.5,36.39,36.45,93574.0,33.2046,33.2411,33.1409,33.1955,93574.0
2015-06-05 15:00:00,36.45,36.51,36.43,36.44,111688.0,33.1955,33.2502,33.1773,33.1864,111688.0
2015-06-05 15:30:00,36.43,36.5,36.41,36.47,345627.0,33.1773,33.2411,33.1591,33.2137,345627.0
2015-06-08 09:30:00,36.41,36.62,36.31,36.54,79538.0,33.1591,33.3503,33.068,33.2775,79538.0
2015-06-08 10:00:00,36.53,36.56,36.41,36.43,36711.0,33.2684,33.2957,33.1591,33.1773,36711.0
2015-06-08 10:30:00,36.43,36.48,36.31,36.31,78109.0,33.1773,33.2228,33.068,33.068,78109.0
2015-06-08 11:00:00,36.31,36.32,36.14,36.15,132108.0,33.068,33.0771,32.9132,32.9223,132108.0
2015-06-08 11:30:00,36.15,36.16,36.03,36.08,96748.0,32.9223,32.9314,32.813,32.8586,96748.0
2015-06-08 12:00:00,36.08,36.14,36.01,36.13,105289.0,32.8586,32.9132,32.7948,32.9041,105289.0
2015-06-08 12:30:00,36.13,36.15,36.07,36.07,45329.0,32.9041,32.9223,32.8495,32.8495,45329.0
2015-06-08 13:00:00,36.07,36.14,36.06,36.09,47958.0,32.8495,32.9132,32.8403,32.8677,47958.0
2015-06-08 13:30:00,36.08,36.11,36.05,36.09,55576.0,32.8586,32.8859,32.8312,32.8677,55576.0
2015-06-08 14:00:00,36.1,36.14,36.04,36.13,85199.0,32.8768,32.9132,32.8221,32.9041,85199.0
2015-06-08 14:30:00,36.14,36.29,36.13,36.28,91946.0,32.9132,33.0498,32.9041,33.0407,91946.0
2015-06-08 15:00:00,36.28,36.29,36.2,36.21,100600.0,33.0407,33.0498,32.9678,32.977,100600.0
2015-06-08 15:30:00,36.21,36.22,36.13,36.14,243122.0,32.977,32.9861,32.9041,32.9132,243122.0
2015-06-09 09:30:00,36.06,36.3,36.03,36.24,106993.0,32.8403,33.0589,32.813,33.0043,106993.0
2015-06-09 10:00:00,36.22,36.22,35.85,35.88,115612.0,32.9861,32.9861,32.6491,32.6764,115612.0
2015-06-09 10:30:00,35.88,35.92,35.8,35.9,119187.0,32.6764,32.7128,32.6036,32.6946,119187.0
2015-06-09 11:00:00,35.91,36.1,35.9,36.07,77941.0,32.7037,32.8768,32.6946,32.8495,77941.0
2015-06-09 11:30:00,36.06,36.2,36.06,36.17,81754.0,32.8403,32.9678,32.8403,32.9405,81754.0
2015-06-09 12:00:00,36.18,36.21,36.09,36.2,107898.0,32.9496,32.977,32.8677,32.9678,107898.0
2015-06-09 12:30:00,36.19,36.2,36.11,36.19,79473.0,32.9587,32.9678,32.8859,32.9587,79473.0
2015-06-09 13:00:00,36.2,36.24,36.14,36.21,130324.0,32.9678,33.0043,32.9132,32.977,130324.0
2015-06-09 13:30:00,36.2,36.22,36.11,36.19,79035.0,32.9678,32.9861,32.8859,32.9587,79035.0
2015-06-09 14:00:00,36.19,36.21,36.12,36.13,60830.0,32.9587,32.977,32.895,32.9041,60830.0
2015-06-09 14:30:00,36.14,36.21,36.14,36.16,95056.0,32.9132,32.977,32.9132,32.9314,95056.0
2015-06-09 15:00:00,36.16,36.18,36.11,36.13,113586.0,32.9314,32.9496,32.8859,32.9041,113586.0
2015-06-09 15:30:00,36.12,36.25,36.11,36.2,353685.0,32.895,33.0134,32.8859,32.9678,353685.0
2015-06-10 09:30:00,36.45,36.7,36.26,36.64,182841.0,33.1955,33.4232,33.0225,33.3686,182841.0
2015-06-10 10:00:00,36.64,36.7,36.48,36.58,100840.0,33.3686,33.4232,33.2228,33.3139,100840.0
2015-06-10 10:30:00,36.57,36.89,36.56,36.89,147496.0,33.3048,33.5962,33.2957,33.5962,147496.0
2015-06-10 11:00:00,36.9,36.98,36.8,36.88,113640.0,33.6053,33.6782,33.5143,33.5871,113640.0
2015-06-10 11:30:00,36.88,36.92,36.83,36.89,105559.0,33.5871,33.6236,33.5416,33.5962,105559.0
2015-06-10 12:00:00,36.89,36.93,36.85,36.91,67866.0,33.5962,33.6327,33.5598,33.6145,67866.0
2015-06-10 12:30:00,36.9,36.91,36.77,36.77,80233.0,33.6053,33.6145,33.487,33.487,80233.0
2015-06-10 13:00:00,36.77,36.81,36.72,36.76,77337.0,33.487,33.5234,33.4414,33.4778,77337.0
2015-06-10 13:30:00,36.75,36.76,36.64,36.71,64449.0,33.4687,33.4778,33.3686,33.4323,64449.0
2015-06-10 14:00:00,36.71,36.81,36.71,36.78,59101.0,33.4323,33.5234,33.4323,33.4961,59101.0
2015-06-10 14:30:00,36.77,36.83,36.75,36.81,68247.0,33.487,33.5416,33.4687,33.5234,68247.0
2015-06-10 15:00:00,36.81,36.83,36.77,36.81,82997.0,33.5234,33.5416,33.487,33.5234,82997.0
2015-06-10 15:30:00,36.81,36.84,36.78,36.82,279761.0,33.5234,33.5507,33.4961,33.5325,279761.0
2015-06-11 09:30:00,37.3,37.58,37.14,37.48,409061.0,33.9696,34.2246,33.8239,34.1336,409061.0
2015-06-11 10:00:00,37.48,37.83,37.48,37.71,312204.0,34.1336,34.4523,34.1336,34.343,312204.0
2015-06-11 10:30:00,37.7,37.8,37.57,37.62,207908.0,34.3339,34.425,34.2155,34.2611,207908.0
2015-06-11 11:00:00,37.63,37.69,37.57,37.64,139892.0,34.2702,34.3248,34.2155,34.2793,139892.0
2015-06-11 11:30:00,37.64,37.68,37.58,37.58,144335.0,34.2793,34.3157,34.2246,34.2246,144335.0
2015-06-11 12:00:00,37.57,37.58,37.47,37.5,124485.0,34.2155,34.2246,34.1245,34.1518,124485.0
2015-06-11 12:30:00,37.49,37.5,37.37,37.37,155751.0,34.1427,34.1518,34.0334,34.0334,155751.0
2015-06-11 13:00:00,37.37,37.42,37.34,37.42,104505.0,34.0334,34.0789,34.0061,34.0789,104505.0
2015-06-11 13:30:00,37.43,37.45,37.34,37.36,107416.0,34.088,34.1062,34.0061,34.0243,107416.0
2015-06-11 14:00:00,37.36,37.44,37.33,37.4,133706.0,34.0243,34.0971,33.997,34.0607,133706.0
2015-06-11 14:30:00,37.4,37.45,37.39,37.41,151880.0,34.0607,34.1062,34.0516,34.0698,151880.0
2015-06-11 15:00:00,37.41,37.44,37.29,37.35,131270.0,34.0698,34.0971,33.9605,34.0152,131270.0
2015-06-11 15:30:00,37.35,37.36,37.29,37.35,366802.0,34.0152,34.0243,33.9605,34.0152,366802.0
2015-06-12 09:30:00,37.3,37.4,37.13,37.29,240109.0,33.9696,34.0607,33.8148,33.9605,240109.0
2015-06-12 10:00:00,37.32,37.34,37.11,37.31,94525.0,33.9878,34.0061,33.7966,33.9787,94525.0
2015-06-12 10:30:00,37.3,37.3,37.11,37.16,58161.0,33.9696,33.9696,33.7966,33.8421,58161.0
2015-06-12 11:00:00,37.17,37.36,37.15,37.34,102767.0,33.8512,34.0243,33.833,34.0061,102767.0
2015-06-12 11:30:00,37.34,37.44,37.34,37.39,53933.0,34.0061,34.0971,34.0061,34.0516,53933.0
2015-06-12 12:00:00,37.38,37.43,37.28,37.28,71815.0,34.0425,34.088,33.9514,33.9514,71815.0
2015-06-12 12:30:00,37.28,37.3,37.25,37.28,118834.0,33.9514,33.9696,33.9241,33.9514,118834.0
2015-06-12 13:00:00,37.28,37.41,37.27,37.37,70416.0,33.9514,34.0698,33.9423,34.0334,70416.0
2015-06-12 13:30:00,37.37,37.4,37.24,37.26,57507.0,34.0334,34.0607,33.915,33.9332,57507.0
2015-06-12 14:00:00,37.26,37.27,37.17,37.22,82395.0,33.9332,33.9423,33.8512,33.8968,82395.0
2015-06-12 14:30:00,37.2,37.27,37.15,37.27,102361.0,33.8786,33.9423,33.833,33.9423,102361.0
2015-06-12 15:00:00,37.26,37.3,37.25,37.27,121501.0,33.9332,33.9696,33.9241,33.9423,121501.0
2015-06-12 15:30:00,37.27,37.33,37.23,37.28,398592.0,33.9423,33.997,33.9059,33.9514,398592.0
2015-06-15 09:30:00,37.26,37.88,37.08,37.37,282413.0,33.9332,34.4978,33.7693,34.0334,282413.0
2015-06-15 10:00:00,37.43,37.71,37.37,37.7,289993.0,34.088,34.343,34.0334,34.3339,289993.0
2015-06-15 10:30:00,37.69,37.7,37.5,37.52,119857.0,34.3248,34.3339,34.1518,34.17,119857.0
2015-06-15 11:00:00,37.53,37.68,37.42,37.42,112645.0,34.1791,34.3157,34.0789,34.0789,112645.0
2015-06-15 11:30:00,37.43,37.68,37.42,37.63,89142.0,34.088,34.3157,34.0789,34.2702,89142.0
2015-06-15 12:00:00,37.62,37.62,37.52,37.54,56865.0,34.2611,34.2611,34.17,34.1882,56865.0
2015-06-15 12:30:00,37.54,37.57,37.51,37.55,59516.0,34.1882,34.2155,34.1609,34.1973,59516.0
2015-06-15 13:00:00,37.55,37.55,37.46,37.48,73425.0,34.1973,34.1973,34.1153,34.1336,73425.0
2015-06-15 13:30:00,37.48,37.5,37.34,37.41,227454.0,34.1336,34.1518,34.0061,34.0698,227454.0
2015-06-15 14:00:00,37.41,37.48,37.38,37.39,62217.0,34.0698,34.1336,34.0425,34.0516,62217.0
2015-06-15 14:30:00,37.39,37.41,37.26,37.33,85902.0,34.0516,34.0698,33.9332,33.997,85902.0
2015-06-15 15:00:00,37.34,37.36,37.18,37.24,146411.0,34.0061,34.0243,33.8603,33.915,146411.0
2015-06-15 15:30:00,37.25,37.26,37.15,37.18,487019.0,33.9241,33.9332,33.833,33.8603,487019.0
2015-06-16 09:30:00,37.23,37.23,36.93,37.08,161177.0,33.9059,33.9059,33.6327,33.7693,161177.0
2015-06-16 10:00:00,37.07,37.08,36.81,36.9,169140.0,33.7602,33.7693,33.5234,33.6053,169140.0
2015-06-16 10:30:00,36.9,36.95,36.82,36.87,92892.0,33.6053,33.6509,33.5325,33.578,92892.0
2015-06-16 11:00:00,36.87,36.95,36.82,36.9,67495.0,33.578,33.6509,33.5325,33.6053,67495.0
2015-06-16 11:30:00,36.91,36.95,36.86,36.9,115067.0,33.6145,33.6509,33.5689,33.6053,115067.0
2015-06-16 12:00:00,36.9,36.91,36.85,36.89,90912.0,33.6053,33.6145,33.5598,33.5962,90912.0
2015-06-16 12:30:00,36.9,37.0,36.89,36.99,88425.0,33.6053,33.6964,33.5962,33.6873,88425.0
2015-06-16 13:00:00,36.99,37.0,36.9,36.94,114363.0,33.6873,33.6964,33.6053,33.6418,114363.0
2015-06-16 13:30:00,36.95,36.99,36.95,36.95,55266.0,33.6509,33.6873,33.6509,33.6509,55266.0
2015-06-16 14:00:00,36.96,36.99,36.92,36.95,59855.0,33.66,33.6873,33.6236,33.6509,59855.0
2015-06-16 14:30:00,36.95,36.95,36.86,36.86,68774.0,33.6509,33.6509,33.5689,33.5689,68774.0
2015-06-16 15:00:00,36.87,36.89,36.83,36.87,122495.0,33.578,33.5962,33.5416,33.578,122495.0
2015-06-16 15:30:00,36.88,36.95,36.87,36.94,244648.0,33.5871,33.6509,33.578,33.6418,244648.0
2015-06-17 09:30:00,36.93,37.09,36.84,36.84,89283.0,33.6327,33.7784,33.5507,33.5507,89283.0
2015-06-17 10:00:00,36.85,36.88,36.79,36.81,83678.0,33.5598,33.5871,33.5052,33.5234,83678.0
2015-06-17 10:30:00,36.81,36.86,36.76,36.81,122949.0,33.5234,33.5689,33.4778,33.5234,122949.0
2015-06-17 11:00:00,36.81,36.83,36.56,36.57,126249.0,33.5234,33.5416,33.2957,33.3048,126249.0
2015-06-17 11:30:00,36.57,36.71,36.56,36.68,76550.0,33.3048,33.4323,33.2957,33.405,76550.0
2015-06-17 12:00:00,36.68,36.71,36.64,36.66,48246.0,33.405,33.4323,33.3686,33.3868,48246.0
2015-06-17 12:30:00,36.66,36.66,36.52,36.56,88168.0,33.3868,33.3868,33.2593,33.2957,88168.0
2015-06-17 13:00:00,36.55,36.59,36.5,36.58,112093.0,33.2866,33.323,33.2411,33.3139,112093.0
2015-06-17 13:30:00,36.58,36.62,36.56,36.62,51412.0,33.3139,33.3503,33.2957,33.3503,51412.0
2015-06-17 14:00:00,36.6,36.85,36.42,36.66,95751.0,33.3321,33.5598,33.1682,33.3868,95751.0
2015-06-17 14:30:00,36.65,36.89,36.63,36.83,77611.0,33.3777,33.5962,33.3595,33.5416,77611.0
2015-06-17 15:00:00,36.83,36.94,36.79,36.92,91682.0,33.5416,33.6418,33.5052,33.6236,91682.0
2015-06-17 15:30:00,36.92,36.95,36.88,36.92,208699.0,33.6236,33.6509,33.5871,33.6236,208699.0
2015-06-18 09:30:00,37.01,37.38,36.94,37.29,108539.0,33.7055,34.0425,33.6418,33.9605,108539.0
2015-06-18 10:00:00,37.32,37.43,37.25,37.26,91198.0,33.9878,34.088,33.9241,33.9332,91198.0
2015-06-18 10:30:00,37.26,37.36,37.24,37.3,81365.0,33.9332,34.0243,33.915,33.9696,81365.0
2015-06-18 11:00:00,37.3,37.32,37.21,37.26,48582.0,33.9696,33.9878,33.8877,33.9332,48582.0
2015-06-18 11:30:00,37.28,37.31,37.23,37.3,74150.0,33.9514,33.9787,33.9059,33.9696,74150.0
2015-06-18 12:00:00,37.31,37.33,37.26,37.3,127118.0,33.9787,33.997,33.9332,33.9696,127118.0
2015-06-18 12:30:00,37.3,37.34,37.23,37.23,48652.0,33.9696,34.0061,33.9059,33.9059,48652.0
2015-06-18 13:00:00,37.23,37.24,37.16,37.19,49488.0,33.9059,33.915,33.8421,33.8695,49488.0
2015-06-18 13:30:00,37.18,37.22,37.11,37.13,48708.0,33.8603,33.8968,33.7966,33.8148,48708.0
2015-06-18 14:00:00,37.14,37.2,37.1,37.19,52282.0,33.8239,33.8786,33.7875,33.8695,52282.0
2015-06-18 14:30:00,37.2,37.21,37.15,37.16,70150.0,33.8786,33.8877,33.833,33.8421,70150.0
2015-06-18 15:00:00,37.17,37.2,37.15,37.18,82257.0,33.8512,33.8786,33.833,33.8603,82257.0
2015-06-18 15:30:00,37.19,37.23,37.09,37.1,238789.0,33.8695,33.9059,33.7784,33.7875,238789.0
2015-06-19 09:30:00,37.3,37.78,37.24,37.78,439694.0,33.9696,34.4068,33.915,34.4068,439694.0
2015-06-19 10:00:00,37.78,38.08,37.77,38.05,212683.0,34.4068,34.68,34.3977,34.6527,212683.0
2015-06-19 10:30:00,38.05,38.05,37.92,37.92,97267.0,34.6527,34.6527,34.5343,34.5343,97267.0
2015-06-19 11:00:00,37.93,38.02,37.85,38.01,129117.0,34.5434,34.6253,34.4705,34.6162,129117.0
2015-06-19 11:30:00,38.01,38.12,37.89,37.98,127621.0,34.6162,34.7164,34.507,34.5889,127621.0
2015-06-19 12:00:00,37.98,38.1,37.96,38.06,63216.0,34.5889,34.6982,34.5707,34.6618,63216.0
2015-06-19 12:30:00,38.04,38.13,38.02,38.1,67257.0,34.6436,34.7255,34.6253,34.6982,67257.0
2015-06-19 13:00:00,38.09,38.11,37.99,37.99,56422.0,34.6891,34.7073,34.598,34.598,56422.0
2015-06-19 13:30:00,38.0,38.02,37.98,37.98,62957.0,34.6071,34.6253,34.5889,34.5889,62957.0
2015-06-19 14:00:00,37.99,37.99,37.88,37.91,88819.0,34.598,34.598,34.4978,34.5252,88819.0
2015-06-19 14:30:00,37.92,37.92,37.8,37.8,72465.0,34.5343,34.5343,34.425,34.425,72465.0
2015-06-19 15:00:00,37.8,37.84,37.75,37.78,120145.0,34.425,34.4614,34.3795,34.4068,120145.0
2015-06-19 15:30:00,37.78,37.83,37.69,37.69,413385.0,34.4068,34.4523,34.3248,34.3248,413385.0
2015-06-22 09:30:00,37.87,38.07,37.75,37.83,177458.0,34.4887,34.6709,34.3795,34.4523,177458.0
2015-06-22 10:00:00,37.83,37.92,37.7,37.7,213431.0,34.4523,34.5343,34.3339,34.3339,213431.0
2015-06-22 10:30:00,37.7,37.8,37.69,37.72,133103.0,34.3339,34.425,34.3248,34.3521,133103.0
2015-06-22 11:00:00,37.71,37.83,37.67,37.82,122424.0,34.343,34.4523,34.3066,34.4432,122424.0
2015-06-22 11:30:00,37.82,37.83,37.72,37.77,140903.0,34.4432,34.4523,34.3521,34.3977,140903.0
2015-06-22 12:00:00,37.76,37.84,37.75,37.82,103963.0,34.3886,34.4614,34.3795,34.4432,103963.0
2015-06-22 12:30:00,37.82,37.87,37.77,37.87,44126.0,34.4432,34.4887,34.3977,34.4887,44126.0
2015-06-22 13:00:00,37.87,37.89,37.83,37.83,49175.0,34.4887,34.507,34.4523,34.4523,49175.0
2015-06-22 13:30:00,37.83,37.86,37.78,37.82,66595.0,34.4523,34.4796,34.4068,34.4432,66595.0
2015-06-22 14:00:00,37.82,37.87,37.8,37.85,50252.0,34.4432,34.4887,34.425,34.4705,50252.0
2015-06-22 14:30:00,37.85,37.87,37.84,37.86,51628.0,34.4705,34.4887,34.4614,34.4796,51628.0
2015-06-22 15:00:00,37.85,37.89,37.84,37.86,96918.0,34.4705,34.507,34.4614,34.4796,96918.0
2015-06-22 15:30:00,37.87,37.87,37.81,37.86,254780.0,34.4887,34.4887,34.4341,34.4796,254780.0
2015-06-23 09:30:00,37.95,38.17,37.84,37.99,436572.0,34.5616,34.762,34.4614,34.598,436572.0
2015-06-23 10:00:00,37.99,38.34,37.96,38.05,374867.0,34.598,34.9168,34.5707,34.6527,374867.0
2015-06-23 10:30:00,38.04,38.15,37.93,37.93,161162.0,34.6436,34.7437,34.5434,34.5434,161162.0
2015-06-23 11:00:00,37.93,38.04,37.85,37.86,82481.0,34.5434,34.6436,34.4705,34.4796,82481.0
2015-06-23 11:30:00,37.86,37.96,37.86,37.9,78697.0,34.4796,34.5707,34.4796,34.5161,78697.0
2015-06-23 12:00:00,37.9,37.93,37.85,37.9,85420.0,34.5161,34.5434,34.4705,34.5161,85420.0
2015-06-23 12:30:00,37.9,37.9,37.76,37.77,71760.0,34.5161,34.5161,34.3886,34.3977,71760.0
2015-06-23 13:00:00,37.78,37.78,37.72,37.75,46895.0,34.4068,34.4068,34.3521,34.3795,46895.0
2015-06-23 13:30:00,37.75,37.8,37.73,37.77,63605.0,34.3795,34.425,34.3612,34.3977,63605.0
2015-06-23 14:00:00,37.77,37.97,37.77,37.97,379353.0,34.3977,34.5798,34.3977,34.5798,379353.0
2015-06-23 14:30:00,37.97,37.98,37.87,37.93,238713.0,34.5798,34.5889,34.4887,34.5434,238713.0
2015-06-23 15:00:00,37.93,37.98,37.9,37.91,131686.0,34.5434,34.5889,34.5161,34.5252,131686.0
2015-06-23 15:30:00,37.91,37.99,37.88,37.91,447397.0,34.5252,34.598,34.4978,34.5252,447397.0
2015-06-24 09:30:00,38.7,38.87,38.29,38.57,391464.0,35.2446,35.3995,34.8712,35.1262,391464.0
2015-06-24 10:00:00,38.56,38.76,38.55,38.63,166770.0,35.1171,35.2993,35.108,35.1809,166770.0
2015-06-24 10:30:00,38.63,38.72,38.51,38.51,118360.0,35.1809,35.2628,35.0716,35.0716,118360.0
2015-06-24 11:00:00,38.52,38.54,38.39,38.54,102806.0,35.0807,35.0989,34.9623,35.0989,102806.0
2015-06-24 11:30:00,38.54,38.58,38.46,38.54,71757.0,35.0989,35.1353,35.0261,35.0989,71757.0
2015-06-24 12:00:00,38.53,38.54,38.33,38.36,73741.0,35.0898,35.0989,34.9077,34.935,73741.0
2015-06-24 12:30:00,38.36,38.38,38.22,38.22,62783.0,34.935,34.9532,34.8075,34.8075,62783.0
2015-06-24 13:00:00,38.22,38.28,38.17,38.18,84125.0,34.8075,34.8621,34.762,34.7711,84125.0
2015-06-24 13:30:00,38.18,38.3,38.16,38.29,59081.0,34.7711,34.8803,34.7528,34.8712,59081.0
2015-06-24 14:00:00,38.29,38.3,38.24,38.28,179320.0,34.8712,34.8803,34.8257,34.8621,179320.0
2015-06-24 14:30:00,38.28,38.35,38.18,38.19,74706.0,34.8621,34.9259,34.7711,34.7802,74706.0
2015-06-24 15:00:00,38.19,38.29,38.15,38.29,128827.0,34.7802,34.8712,34.7437,34.8712,128827.0
2015-06-24 15:30:00,38.29,38.29,38.19,38.2,269906.0,34.8712,34.8712,34.7802,34.7893,269906.0
2015-06-25 09:30:00,38.37,38.58,38.21,38.24,131367.0,34.9441,35.1353,34.7984,34.8257,131367.0
2015-06-25 10:00:00,38.25,38.38,38.24,38.34,93224.0,34.8348,34.9532,34.8257,34.9168,93224.0
2015-06-25 10:30:00,38.33,38.33,38.17,38.24,74560.0,34.9077,34.9077,34.762,34.8257,74560.0
2015-06-25 11:00:00,38.25,38.35,38.22,38.27,78124.0,34.8348,34.9259,34.8075,34.853,78124.0
2015-06-25 11:30:00,38.28,38.32,38.23,38.24,33304.0,34.8621,34.8986,34.8166,34.8257,33304.0
2015-06-25 12:00:00,38.24,38.32,38.21,38.32,56969.0,34.8257,34.8986,34.7984,34.8986,56969.0
2015-06-25 12:30:00,38.32,38.41,38.29,38.3,76530.0,34.8986,34.9805,34.8712,34.8803,76530.0
2015-06-25 13:00:00,38.3,38.36,38.28,38.35,79915.0,34.8803,34.935,34.8621,34.9259,79915.0
2015-06-25 13:30:00,38.36,38.42,38.34,38.4,109391.0,34.935,34.9896,34.9168,34.9714,109391.0
2015-06-25 14:00:00,38.4,38.44,38.26,38.29,108103.0,34.9714,35.0078,34.8439,34.8712,108103.0
2015-06-25 14:30:00,38.28,38.29,38.22,38.23,58398.0,34.8621,34.8712,34.8075,34.8166,58398.0
2015-06-25 15:00:00,38.24,38.32,38.23,38.32,81793.0,34.8257,34.8986,34.8166,34.8986,81793.0
2015-06-25 15:30:00,38.33,38.36,38.31,38.32,308114.0,34.9077,34.935,34.8895,34.8986,308114.0
2015-06-26 09:30:00,38.43,38.5,38.02,38.45,129020.0,34.9987,35.0625,34.6253,35.017,129020.0
2015-06-26 10:00:00,38.45,38.62,38.42,38.47,194150.0,35.017,35.1718,34.9896,35.0352,194150.0
2015-06-26 10:30:00,38.46,38.48,38.38,38.44,85629.0,35.0261,35.0443,34.9532,35.0078,85629.0
2015-06-26 11:00:00,38.44,38.46,38.4,38.42,74522.0,35.0078,35.0261,34.9714,34.9896,74522.0
2015-06-26 11:30:00,38.42,38.44,38.3,38.34,126391.0,34.9896,35.0078,34.8803,34.9168,126391.0
2015-06-26 12:00:00,38.34,38.35,38.23,38.23,54142.0,34.9168,34.9259,34.8166,34.8166,54142.0
2015-06-26 12:30:00,38.23,38.24,37.99,37.99,113477.0,34.8166,34.8257,34.598,34.598,113477.0
2015-06-26 13:00:00,37.99,38.01,37.86,37.9,120696.0,34.598,34.6162,34.4796,34.5161,120696.0
2015-06-26 13:30:00,37.9,38.12,37.89,38.11,97843.0,34.5161,34.7164,34.507,34.7073,97843.0
2015-06-26 14:00:00,38.11,38.24,38.09,38.24,72124.0,34.7073,34.8257,34.6891,34.8257,72124.0
2015-06-26 14:30:00,38.22,38.28,38.16,38.27,72420.0,34.8075,34.8621,34.7528,34.853,72420.0
2015-06-26 15:00:00,38.27,38.37,38.26,38.36,93341.0,34.853,34.9441,34.8439,34.935,93341.0
2015-06-26 15:30:00,38.37,38.41,38.29,38.39,397379.0,34.9441,34.9805,34.8712,34.9623,397379.0
2015-06-29 09:30:00,37.97,38.45,37.97,38.37,130892.0,34.5798,35.017,34.5798,34.9441,130892.0
2015-06-29 10:00:00,38.38,38.48,38.21,38.21,148981.0,34.9532,35.0443,34.7984,34.7984,148981.0
2015-06-29 10:30:00,38.2,38.33,38.17,38.19,131028.0,34.7893,34.9077,34.762,34.7802,131028.0
2015-06-29 11:00:00,38.19,38.21,38.07,38.19,154715.0,34.7802,34.7984,34.6709,34.7802,154715.0
2015-06-29 11:30:00,38.18,38.19,38.1,38.19,74032.0,34.7711,34.7802,34.6982,34.7802,74032.0
2015-06-29 12:00:00,38.18,38.21,38.03,38.06,95583.0,34.7711,34.7984,34.6345,34.6618,95583.0
2015-06-29 12:30:00,38.05,38.09,37.88,37.9,91879.0,34.6527,34.6891,34.4978,34.5161,91879.0
2015-06-29 13:00:00,37.9,37.91,37.78,37.8,69572.0,34.5161,34.5252,34.4068,34.425,69572.0
2015-06-29 13:30:00,37.8,37.87,37.77,37.83,65034.0,34.425,34.4887,34.3977,34.4523,65034.0
2015-06-29 14:00:00,37.83,37.83,37.58,37.59,100731.0,34.4523,34.4523,34.2246,34.2337,100731.0
2015-06-29 14:30:00,37.59,37.68,37.55,37.58,126964.0,34.2337,34.3157,34.1973,34.2246,126964.0
2015-06-29 15:00:00,37.58,37.74,37.57,37.69,170273.0,34.2246,34.3703,34.2155,34.3248,170273.0
2015-06-29 15:30:00,37.69,37.73,37.62,37.67,315131.0,34.3248,34.3612,34.2611,34.3066,315131.0
2015-06-30 09:30:00,38.01,38.28,37.91,38.04,214440.0,34.6162,34.8621,34.5252,34.6436,214440.0
2015-06-30 10:00:00,38.02,38.02,37.72,37.8,223901.0,34.6253,34.6253,34.3521,34.425,223901.0
2015-06-30 10:30:00,37.78,37.95,37.72,37.88,207167.0,34.4068,34.5616,34.3521,34.4978,207167.0
2015-06-30 11:00:00,37.87,38.13,37.86,38.08,147134.0,34.4887,34.7255,34.4796,34.68,147134.0
2015-06-30 11:30:00,38.09,38.14,38.06,38.09,142996.0,34.6891,34.7346,34.6618,34.6891,142996.0
2015-06-30 12:00:00,38.1,38.22,38.1,38.14,225516.0,34.6982,34.8075,34.6982,34.7346,225516.0
2015-06-30 12:30:00,38.13,38.16,38.0,38.05,105032.0,34.7255,34.7528,34.6071,34.6527,105032.0
2015-06-30 13:00:00,38.05,38.11,37.99,38.09,60991.0,34.6527,34.7073,34.598,34.6891,60991.0
2015-06-30 13:30:00,38.09,38.2,38.08,38.17,67309.0,34.6891,34.7893,34.68,34.762,67309.0
2015-06-30 14:00:00,38.17,38.32,38.16,38.29,181579.0,34.762,34.8986,34.7528,34.8712,181579.0
2015-06-30 14:30:00,38.28,38.34,38.22,38.31,234491.0,34.8621,34.9168,34.8075,34.8895,234491.0
2015-06-30 15:00:00,38.31,38.33,38.24,38.3,302645.0,34.8895,34.9077,34.8257,34.8803,302645.0
2015-06-30 15:30:00,38.3,38.36,38.17,38.19,648667.0,34.8803,34.935,34.762,34.7802,648667.0
2015-07-01 09:30:00,38.41,38.47,38.08,38.38,179783.0,34.9805,35.0352,34.68,34.9532,179783.0
2015-07-01 10:00:00,38.36,38.51,38.35,38.44,146161.0,34.935,35.0716,34.9259,35.0078,146161.0
2015-07-01 10:30:00,38.43,38.44,38.28,38.35,124113.0,34.9987,35.0078,34.8621,34.9259,124113.0
2015-07-01 11:00:00,38.35,38.36,38.23,38.29,100177.0,34.9259,34.935,34.8166,34.8712,100177.0
2015-07-01 11:30:00,38.29,38.3,38.04,38.05,138437.0,34.8712,34.8803,34.6436,34.6527,138437.0
2015-07-01 12:00:00,38.05,38.07,37.83,37.9,124833.0,34.6527,34.6709,34.4523,34.5161,124833.0
2015-07-01 12:30:00,37.9,37.95,37.75,37.78,126759.0,34.5161,34.5616,34.3795,34.4068,126759.0
2015-07-01 13:00:00,37.78,37.95,37.73,37.9,108464.0,34.4068,34.5616,34.3612,34.5161,108464.0
2015-07-01 13:30:00,37.91,38.04,37.9,37.98,80461.0,34.5252,34.6436,34.5161,34.5889,80461.0
2015-07-01 14:00:00,37.97,38.01,37.89,38.0,79525.0,34.5798,34.6162,34.507,34.6071,79525.0
2015-07-01 14:30:00,37.99,38.25,37.96,38.22,154643.0,34.598,34.8348,34.5707,34.8075,154643.0
2015-07-01 15:00:00,38.22,38.45,38.2,38.43,193823.0,34.8075,35.017,34.7893,34.9987,193823.0
2015-07-01 15:30:00,38.43,38.5,38.39,38.49,328306.0,34.9987,35.0625,34.9623,35.0534,328306.0
2015-07-02 09:30:00,38.66,38.95,38.66,38.75,220689.0,35.2082,35.4723,35.2082,35.2902,220689.0
2015-07-02 10:00:00,38.77,38.88,38.64,38.7,476248.0,35.3084,35.4086,35.19,35.2446,476248.0
2015-07-02 10:30:00,38.69,38.7,38.39,38.5,299059.0,35.2355,35.2446,34.9623,35.0625,299059.0
2015-07-02 11:00:00,38.5,38.53,38.28,38.37,209733.0,35.0625,35.0898,34.8621,34.9441,209733.0
2015-07-02 11:30:00,38.37,38.41,38.25,38.29,160736.0,34.9441,34.9805,34.8348,34.8712,160736.0
2015-07-02 12:00:00,38.29,38.3,38.17,38.23,105180.0,34.8712,34.8803,34.762,34.8166,105180.0
2015-07-02 12:30:00,38.23,38.25,38.19,38.2,86367.0,34.8166,34.8348,34.7802,34.7893,86367.0
2015-07-02 13:00:00,38.2,38.23,38.09,38.23,87699.0,34.7893,34.8166,34.6891,34.8166,87699.0
2015-07-02 13:30:00,38.23,38.29,38.21,38.29,69002.0,34.8166,34.8712,34.7984,34.8712,69002.0
2015-07-02 14:00:00,38.29,38.36,38.23,38.24,98085.0,34.8712,34.935,34.8166,34.8257,98085.0
2015-07-02 14:30:00,38.24,38.33,38.2,38.31,58091.0,34.8257,34.9077,34.7893,34.8895,58091.0
2015-07-02 15:00:00,38.3,38.37,38.22,38.34,76194.0,34.8803,34.9441,34.8075,34.9168,76194.0
2015-07-02 15:30:00,38.34,38.48,38.31,38.43,352150.0,34.9168,35.0443,34.8895,34.9987,352150.0
2015-07-06 09:30:00,38.13,38.63,37.97,38.5,133935.0,34.7255,35.1809,34.5798,35.0625,133935.0
2015-07-06 10:00:00,38.52,38.98,38.44,38.94,147322.0,35.0807,35.4996,35.0078,35.4632,147322.0
2015-07-06 10:30:00,38.95,39.13,38.84,38.86,227078.0,35.4723,35.6362,35.3721,35.3903,227078.0
2015-07-06 11:00:00,38.86,38.92,38.62,38.64,84711.0,35.3903,35.445,35.1718,35.19,84711.0
2015-07-06 11:30:00,38.63,38.67,38.5,38.55,105652.0,35.1809,35.2173,35.0625,35.108,105652.0
2015-07-06 12:00:00,38.55,38.58,38.49,38.49,51642.0,35.108,35.1353,35.0534,35.0534,51642.0
2015-07-06 12:30:00,38.49,38.5,38.36,38.41,133082.0,35.0534,35.0625,34.935,34.9805,133082.0
2015-07-06 13:00:00,38.41,38.41,38.23,38.27,120294.0,34.9805,34.9805,34.8166,34.853,120294.0
2015-07-06 13:30:00,38.27,38.27,38.17,38.23,85702.0,34.853,34.853,34.762,34.8166,85702.0
2015-07-06 14:00:00,38.23,38.38,38.14,38.34,129139.0,34.8166,34.9532,34.7346,34.9168,129139.0
2015-07-06 14:30:00,38.33,38.34,38.21,38.33,93794.0,34.9077,34.9168,34.7984,34.9077,93794.0
2015-07-06 15:00:00,38.32,38.34,38.23,38.28,108055.0,34.8986,34.9168,34.8166,34.8621,108055.0
2015-07-06 15:30:00,38.28,38.39,38.23,38.35,311295.0,34.8621,34.9623,34.8166,34.9259,311295.0
2015-07-07 09:30:00,38.3,38.68,38.2,38.55,124719.0,34.8803,35.2264,34.7893,35.108,124719.0
2015-07-07 10:00:00,38.53,38.62,38.42,38.44,264027.0,35.0898,35.1718,34.9896,35.0078,264027.0
2015-07-07 10:30:00,38.44,38.44,38.08,38.28,127340.0,35.0078,35.0078,34.68,34.8621,127340.0
2015-07-07 11:00:00,38.27,38.43,38.21,38.32,183461.0,34.853,34.9987,34.7984,34.8986,183461.0
2015-07-07 11:30:00,38.31,38.66,38.18,38.62,204159.0,34.8895,35.2082,34.7711,35.1718,204159.0
2015-07-07 12:00:00,38.61,38.61,38.49,38.54,81123.0,35.1627,35.1627,35.0534,35.0989,81123.0
2015-07-07 12:30:00,38.54,38.96,38.54,38.95,148169.0,35.0989,35.4814,35.0989,35.4723,148169.0
2015-07-07 13:00:00,38.94,38.94,38.67,38.84,169264.0,35.4632,35.4632,35.2173,35.3721,169264.0
2015-07-07 13:30:00,38.85,38.94,38.8,38.85,89103.0,35.3812,35.4632,35.3357,35.3812,89103.0
2015-07-07 14:00:00,38.85,38.88,38.73,38.81,94160.0,35.3812,35.4086,35.272,35.3448,94160.0
2015-07-07 14:30:00,38.81,39.02,38.77,38.97,135744.0,35.3448,35.5361,35.3084,35.4905,135744.0
2015-07-07 15:00:00,38.97,39.05,38.92,38.98,144035.0,35.4905,35.5634,35.445,35.4996,144035.0
2015-07-07 15:30:00,38.98,39.12,38.98,39.08,357997.0,35.4996,35.6271,35.4996,35.5907,357997.0
2015-07-08 09:30:00,38.83,39.08,38.78,38.89,121473.0,35.363,35.5907,35.3175,35.4177,121473.0
2015-07-08 10:00:00,38.88,38.89,38.67,38.86,80503.0,35.4086,35.4177,35.2173,35.3903,80503.0
2015-07-08 10:30:00,38.86,39.03,38.73,38.9,175665.0,35.3903,35.5452,35.272,35.4268,175665.0
2015-07-08 11:00:00,38.9,38.9,38.65,38.65,102837.0,35.4268,35.4268,35.1991,35.1991,102837.0
2015-07-08 11:30:00,38.65,38.7,38.59,38.66,76639.0,35.1991,35.2446,35.1445,35.2082,76639.0
2015-07-08 12:00:00,38.66,38.7,38.58,38.62,53781.0,35.2082,35.2446,35.1353,35.1718,53781.0
2015-07-08 12:30:00,38.63,38.64,38.51,38.62,52798.0,35.1809,35.19,35.0716,35.1718,52798.0
2015-07-08 13:00:00,38.59,38.63,38.53,38.58,59296.0,35.1445,35.1809,35.0898,35.1353,59296.0
2015-07-08 13:30:00,38.6,38.61,38.51,38.6,72100.0,35.1536,35.1627,35.0716,35.1536,72100.0
2015-07-08 14:00:00,38.57,38.58,38.39,38.41,77967.0,35.1262,35.1353,34.9623,34.9805,77967.0
2015-07-08 14:30:00,38.41,38.41,38.12,38.2,190090.0,34.9805,34.9805,34.7164,34.7893,190090.0
2015-07-08 15:00:00,38.2,38.3,38.18,38.21,191494.0,34.7893,34.8803,34.7711,34.7984,191494.0
2015-07-08 15:30:00,38.2,38.33,38.15,38.28,388162.0,34.7893,34.9077,34.7437,34.8621,388162.0
2015-07-09 09:30:00,38.71,38.9,38.6,38.76,126558.0,35.2537,35.4268,35.1536,35.2993,126558.0
2015-07-09 10:00:00,38.75,38.84,38.57,38.58,106981.0,35.2902,35.3721,35.1262,35.1353,106981.0
2015-07-09 10:30:00,38.56,38.71,38.47,38.71,103703.0,35.1171,35.2537,35.0352,35.2537,103703.0
2015-07-09 11:00:00,38.7,38.88,38.68,38.68,82280.0,35.2446,35.4086,35.2264,35.2264,82280.0
2015-07-09 11:30:00,38.67,38.72,38.63,38.67,43645.0,35.2173,35.2628,35.1809,35.2173,43645.0
2015-07-09 12:00:00,38.66,38.69,38.58,38.64,39810.0,35.2082,35.2355,35.1353,35.19,39810.0
2015-07-09 12:30:00,38.62,38.68,38.54,38.63,80895.0,35.1718,35.2264,35.0989,35.1809,80895.0
2015-07-09 13:00:00,38.61,38.63,38.54,38.57,38056.0,35.1627,35.1809,35.0989,35.1262,38056.0
2015-07-09 13:30:00,38.57,38.65,38.56,38.6,49472.0,35.1262,35.1991,35.1171,35.1536,49472.0
2015-07-09 14:00:00,38.59,38.64,38.5,38.51,57306.0,35.1445,35.19,35.0625,35.0716,57306.0
2015-07-09 14:30:00,38.51,38.68,38.49,38.65,56608.0,35.0716,35.2264,35.0534,35.1991,56608.0
2015-07-09 15:00:00,38.66,38.68,38.6,38.6,74893.0,35.2082,35.2264,35.1536,35.1536,74893.0
2015-07-09 15:30:00,38.61,38.61,38.49,38.49,232569.0,35.1627,35.1627,35.0534,35.0534,232569.0
2015-07-10 09:30:00,38.75,38.91,38.63,38.76,72725.0,35.2902,35.4359,35.1809,35.2993,72725.0
2015-07-10 10:00:00,38.77,38.91,38.77,38.86,96085.0,35.3084,35.4359,35.3084,35.3903,96085.0
2015-07-10 10:30:00,38.86,38.86,38.55,38.56,71581.0,35.3903,35.3903,35.108,35.1171,71581.0
2015-07-10 11:00:00,38.56,38.68,38.55,38.66,124296.0,35.1171,35.2264,35.108,35.2082,124296.0
2015-07-10 11:30:00,38.67,38.83,38.64,38.74,92320.0,35.2173,35.363,35.19,35.2811,92320.0
2015-07-10 12:00:00,38.75,38.87,38.75,38.87,33669.0,35.2902,35.3995,35.2902,35.3995,33669.0
2015-07-10 12:30:00,38.86,38.87,38.74,38.85,36760.0,35.3903,35.3995,35.2811,35.3812,36760.0
2015-07-10 13:00:00,38.85,38.87,38.8,38.84,45333.0,35.3812,35.3995,35.3357,35.3721,45333.0
2015-07-10 13:30:00,38.84,38.92,38.84,38.87,36956.0,35.3721,35.445,35.3721,35.3995,36956.0
2015-07-10 14:00:00,38.87,38.91,38.84,38.84,43617.0,35.3995,35.4359,35.3721,35.3721,43617.0
2015-07-10 14:30:00,38.84,38.92,38.83,38.92,37632.0,35.3721,35.445,35.363,35.445,37632.0
2015-07-10 15:00:00,38.91,39.0,38.89,38.96,77232.0,35.4359,35.5178,35.4177,35.4814,77232.0
2015-07-10 15:30:00,38.95,38.96,38.86,38.87,154816.0,35.4723,35.4814,35.3903,35.3995,154816.0
2015-07-13 09:30:00,39.05,39.08,38.92,39.02,73363.0,35.5634,35.5907,35.445,35.5361,73363.0
2015-07-13 10:00:00,39.03,39.08,38.93,38.94,95659.0,35.5452,35.5907,35.4541,35.4632,95659.0
2015-07-13 10:30:00,38.95,39.0,38.9,38.92,36240.0,35.4723,35.5178,35.4268,35.445,36240.0
2015-07-13 11:00:00,38.91,38.97,38.89,38.96,32988.0,35.4359,35.4905,35.4177,35.4814,32988.0
2015-07-13 11:30:00,38.96,39.08,38.96,39.0,63321.0,35.4814,35.5907,35.4814,35.5178,63321.0
2015-07-13 12:00:00,38.99,39.02,38.91,38.93,43547.0,35.5087,35.5361,35.4359,35.4541,43547.0
2015-07-13 12:30:00,38.93,38.95,38.83,38.84,28745.0,35.4541,35.4723,35.363,35.3721,28745.0
2015-07-13 13:00:00,38.84,38.98,38.84,38.95,46925.0,35.3721,35.4996,35.3721,35.4723,46925.0
2015-07-13 13:30:00,38.95,38.99,38.91,38.95,48369.0,35.4723,35.5087,35.4359,35.4723,48369.0
2015-07-13 14:00:00,38.95,39.02,38.93,38.97,32831.0,35.4723,35.5361,35.4541,35.4905,32831.0
2015-07-13 14:30:00,38.98,39.09,38.95,39.09,56746.0,35.4996,35.5998,35.4723,35.5998,56746.0
2015-07-13 15:00:00,39.1,39.12,39.05,39.12,63168.0,35.6089,35.6271,35.5634,35.6271,63168.0
2015-07-13 15:30:00,39.12,39.25,39.11,39.25,360716.0,35.6271,35.7455,35.618,35.7455,360716.0
2015-07-14 09:30:00,39.24,39.29,39.03,39.08,73240.0,35.7364,35.782,35.5452,35.5907,73240.0
2015-07-14 10:00:00,39.07,39.11,38.99,39.08,39752.0,35.5816,35.618,35.5087,35.5907,39752.0
2015-07-14 10:30:00,39.09,39.17,39.06,39.17,36516.0,35.5998,35.6727,35.5725,35.6727,36516.0
2015-07-14 11:00:00,39.17,39.33,39.16,39.32,45205.0,35.6727,35.8184,35.6636,35.8093,45205.0
2015-07-14 11:30:00,39.32,39.35,39.24,39.3,39155.0,35.8093,35.8366,35.7364,35.7911,39155.0
2015-07-14 12:00:00,39.3,39.32,39.19,39.26,198031.0,35.7911,35.8093,35.6909,35.7546,198031.0
2015-07-14 12:30:00,39.26,39.39,39.26,39.38,98955.0,35.7546,35.873,35.7546,35.8639,98955.0
2015-07-14 13:00:00,39.38,39.4,39.33,39.39,68255.0,35.8639,35.8821,35.8184,35.873,68255.0
2015-07-14 13:30:00,39.4,39.43,39.37,39.4,57479.0,35.8821,35.9095,35.8548,35.8821,57479.0
2015-07-14 14:00:00,39.41,39.57,39.4,39.55,87490.0,35.8912,36.037,35.8821,36.0187,87490.0
2015-07-14 14:30:00,39.55,39.59,39.51,39.55,60084.0,36.0187,36.0552,35.9823,36.0187,60084.0
2015-07-14 15:00:00,39.56,39.56,39.46,39.47,87133.0,36.0278,36.0278,35.9368,35.9459,87133.0
2015-07-14 15:30:00,39.46,39.47,39.4,39.4,142869.0,35.9368,35.9459,35.8821,35.8821,142869.0
2015-07-15 09:30:00,39.4,39.4,38.91,39.07,170748.0,35.8821,35.8821,35.4359,35.5816,170748.0
2015-07-15 10:00:00,39.06,39.06,38.89,38.99,92775.0,35.5725,35.5725,35.4177,35.5087,92775.0
2015-07-15 10:30:00,38.98,39.02,38.85,38.99,60690.0,35.4996,35.5361,35.3812,35.5087,60690.0
2015-07-15 11:00:00,38.98,39.2,38.92,39.09,95673.0,35.4996,35.7,35.445,35.5998,95673.0
2015-07-15 11:30:00,39.09,39.19,39.07,39.08,30947.0,35.5998,35.6909,35.5816,35.5907,30947.0
2015-07-15 12:00:00,39.08,39.14,39.0,39.06,37907.0,35.5907,35.6453,35.5178,35.5725,37907.0
2015-07-15 12:30:00,39.05,39.13,39.02,39.07,61823.0,35.5634,35.6362,35.5361,35.5816,61823.0
2015-07-15 13:00:00,39.07,39.07,38.94,38.95,44603.0,35.5816,35.5816,35.4632,35.4723,44603.0
2015-07-15 13:30:00,38.94,39.0,38.92,38.93,59892.0,35.4632,35.5178,35.445,35.4541,59892.0
2015-07-15 14:00:00,38.94,38.98,38.91,38.91,40603.0,35.4632,35.4996,35.4359,35.4359,40603.0
2015-07-15 14:30:00,38.91,38.91,38.64,38.73,134958.0,35.4359,35.4359,35.19,35.272,134958.0
2015-07-15 15:00:00,38.73,38.73,38.6,38.69,114529.0,35.272,35.272,35.1536,35.2355,114529.0
2015-07-15 15:30:00,38.69,38.78,38.61,38.78,546682.0,35.2355,35.3175,35.1627,35.3175,546682.0
2015-07-16 09:30:00,38.87,38.93,38.43,38.5,107475.0,35.3995,35.4541,34.9987,35.0625,107475.0
2015-07-16 10:00:00,38.54,38.56,38.2,38.34,264013.0,35.0989,35.1171,34.7893,34.9168,264013.0
2015-07-16 10:30:00,38.34,38.51,38.24,38.49,94714.0,34.9168,35.0716,34.8257,35.0534,94714.0
2015-07-16 11:00:00,38.48,38.49,38.37,38.45,127672.0,35.0443,35.0534,34.9441,35.017,127672.0
2015-07-16 11:30:00,38.44,38.53,38.42,38.47,172484.0,35.0078,35.0898,34.9896,35.0352,172484.0
2015-07-16 12:00:00,38.46,38.52,38.39,38.42,77167.0,35.0261,35.0807,34.9623,34.9896,77167.0
2015-07-16 12:30:00,38.42,38.46,38.38,38.45,56226.0,34.9896,35.0261,34.9532,35.017,56226.0
2015-07-16 13:00:00,38.45,38.54,38.45,38.5,47302.0,35.017,35.0989,35.017,35.0625,47302.0
2015-07-16 13:30:00,38.5,38.56,38.47,38.49,76474.0,35.0625,35.1171,35.0352,35.0534,76474.0
2015-07-16 14:00:00,38.49,38.64,38.49,38.59,55537.0,35.0534,35.19,35.0534,35.1445,55537.0
2015-07-16 14:30:00,38.59,38.68,38.58,38.61,235007.0,35.1445,35.2264,35.1353,35.1627,235007.0
2015-07-16 15:00:00,38.6,38.63,38.52,38.62,124404.0,35.1536,35.1809,35.0807,35.1718,124404.0
2015-07-16 15:30:00,38.62,38.62,38.4,38.41,488837.0,35.1718,35.1718,34.9714,34.9805,488837.0
2015-07-17 09:30:00,38.44,38.6,38.26,38.38,127199.0,35.0078,35.1536,34.8439,34.9532,127199.0
2015-07-17 10:00:00,38.39,38.4,38.1,38.13,73305.0,34.9623,34.9714,34.6982,34.7255,73305.0
2015-07-17 10:30:00,38.14,38.23,38.12,38.16,65121.0,34.7346,34.8166,34.7164,34.7528,65121.0
2015-07-17 11:00:00,38.16,38.19,38.12,38.19,77758.0,34.7528,34.7802,34.7164,34.7802,77758.0
2015-07-17 11:30:00,38.19,38.3,38.19,38.25,53410.0,34.7802,34.8803,34.7802,34.8348,53410.0
2015-07-17 12:00:00,38.24,38.27,38.13,38.14,61932.0,34.8257,34.853,34.7255,34.7346,61932.0
2015-07-17 12:30:00,38.14,38.17,38.09,38.15,49536.0,34.7346,34.762,34.6891,34.7437,49536.0
2015-07-17 13:00:00,38.14,38.19,38.06,38.12,42447.0,34.7346,34.7802,34.6618,34.7164,42447.0
2015-07-17 13:30:00,38.11,38.21,38.07,38.21,39080.0,34.7073,34.7984,34.6709,34.7984,39080.0
2015-07-17 14:00:00,38.2,38.31,38.2,38.3,51093.0,34.7893,34.8895,34.7893,34.8803,51093.0
2015-07-17 14:30:00,38.31,38.31,38.22,38.25,54280.0,34.8895,34.8895,34.8075,34.8348,54280.0
2015-07-17 15:00:00,38.24,38.31,38.21,38.31,78610.0,34.8257,34.8895,34.7984,34.8895,78610.0
2015-07-17 15:30:00,38.31,38.34,38.27,38.3,156206.0,34.8895,34.9168,34.853,34.8803,156206.0
2015-07-20 09:30:00,38.27,38.47,37.89,37.98,96762.0,34.853,35.0352,34.507,34.5889,96762.0
2015-07-20 10:00:00,37.94,37.97,37.7,37.7,65219.0,34.5525,34.5798,34.3339,34.3339,65219.0
2015-07-20 10:30:00,37.7,37.84,37.67,37.82,52908.0,34.3339,34.4614,34.3066,34.4432,52908.0
2015-07-20 11:00:00,37.82,37.92,37.7,37.77,103009.0,34.4432,34.5343,34.3339,34.3977,103009.0
2015-07-20 11:30:00,37.78,37.83,37.68,37.75,50051.0,34.4068,34.4523,34.3157,34.3795,50051.0
2015-07-20 12:00:00,37.75,37.79,37.7,37.71,48793.0,34.3795,34.4159,34.3339,34.343,48793.0
2015-07-20 12:30:00,37.72,37.85,37.72,37.79,61036.0,34.3521,34.4705,34.3521,34.4159,61036.0
2015-07-20 13:00:00,37.79,37.9,37.73,37.9,56211.0,34.4159,34.5161,34.3612,34.5161,56211.0
2015-07-20 13:30:00,37.91,37.96,37.86,37.94,38004.0,34.5252,34.5707,34.4796,34.5525,38004.0
2015-07-20 14:00:00,37.93,37.98,37.91,37.95,73478.0,34.5434,34.5889,34.5252,34.5616,73478.0
2015-07-20 14:30:00,37.96,37.99,37.87,37.99,79109.0,34.5707,34.598,34.4887,34.598,79109.0
2015-07-20 15:00:00,37.99,38.0,37.93,37.97,76277.0,34.598,34.6071,34.5434,34.5798,76277.0
2015-07-20 15:30:00,37.97,37.97,37.78,37.86,151139.0,34.5798,34.5798,34.4068,34.4796,151139.0
2015-07-21 09:30:00,37.91,38.11,37.75,38.11,143573.0,34.5252,34.7073,34.3795,34.7073,143573.0
2015-07-21 10:00:00,38.1,38.23,38.04,38.2,100606.0,34.6982,34.8166,34.6436,34.7893,100606.0
2015-07-21 10:30:00,38.2,38.21,37.84,37.85,43748.0,34.7893,34.7984,34.4614,34.4705,43748.0
2015-07-21 11:00:00,37.85,37.86,37.69,37.77,55492.0,34.4705,34.4796,34.3248,34.3977,55492.0
2015-07-21 11:30:00,37.77,37.79,37.7,37.78,41426.0,34.3977,34.4159,34.3339,34.4068,41426.0
2015-07-21 12:00:00,37.79,37.82,37.73,37.79,29267.0,34.4159,34.4432,34.3612,34.4159,29267.0
2015-07-21 12:30:00,37.79,37.83,37.71,37.77,29429.0,34.4159,34.4523,34.343,34.3977,29429.0
2015-07-21 13:00:00,37.78,37.8,37.71,37.77,27335.0,34.4068,34.425,34.343,34.3977,27335.0
2015-07-21 13:30:00,37.77,37.8,37.73,37.78,57938.0,34.3977,34.425,34.3612,34.4068,57938.0
2015-07-21 14:00:00,37.78,37.86,37.72,37.85,68443.0,34.4068,34.4796,34.3521,34.4705,68443.0
2015-07-21 14:30:00,37.85,37.86,37.76,37.8,50525.0,34.4705,34.4796,34.3886,34.425,50525.0
2015-07-21 15:00:00,37.81,37.84,37.73,37.84,70837.0,34.4341,34.4614,34.3612,34.4614,70837.0
2015-07-21 15:30:00,37.84,37.89,37.81,37.81,170658.0,34.4614,34.507,34.4341,34.4341,170658.0
2015-07-22 09:30:00,37.76,38.85,37.71,38.85,268264.0,34.3886,35.3812,34.343,35.3812,268264.0
2015-07-22 10:00:00,38.85,38.9,38.62,38.64,168781.0,35.3812,35.4268,35.1718,35.19,168781.0
2015-07-22 10:30:00,38.65,38.84,38.53,38.82,140150.0,35.1991,35.3721,35.0898,35.3539,140150.0
2015-07-22 11:00:00,38.82,38.84,38.7,38.79,107671.0,35.3539,35.3721,35.2446,35.3266,107671.0
2015-07-22 11:30:00,38.78,38.97,38.73,38.96,138430.0,35.3175,35.4905,35.272,35.4814,138430.0
2015-07-22 12:00:00,38.96,39.04,38.86,38.92,112211.0,35.4814,35.5543,35.3903,35.445,112211.0
2015-07-22 12:30:00,38.92,38.95,38.78,38.94,48054.0,35.445,35.4723,35.3175,35.4632,48054.0
2015-07-22 13:00:00,38.95,38.96,38.86,38.94,64269.0,35.4723,35.4814,35.3903,35.4632,64269.0
2015-07-22 13:30:00,38.93,39.0,38.84,38.95,82613.0,35.4541,35.5178,35.3721,35.4723,82613.0
2015-07-22 14:00:00,38.94,39.11,38.85,39.02,77033.0,35.4632,35.618,35.3812,35.5361,77033.0
2015-07-22 14:30:00,39.01,39.04,38.81,38.91,275281.0,35.527,35.5543,35.3448,35.4359,275281.0
2015-07-22 15:00:00,38.9,38.93,38.79,38.82,133484.0,35.4268,35.4541,35.3266,35.3539,133484.0
2015-07-22 15:30:00,38.81,38.82,38.73,38.78,397587.0,35.3448,35.3539,35.272,35.3175,397587.0
2015-07-23 09:30:00,38.86,38.97,38.47,38.78,184383.0,35.3903,35.4905,35.0352,35.3175,184383.0
2015-07-23 10:00:00,38.79,38.9,38.79,38.81,104738.0,35.3266,35.4268,35.3266,35.3448,104738.0
2015-07-23 10:30:00,38.81,38.92,38.81,38.88,124085.0,35.3448,35.445,35.3448,35.4086,124085.0
2015-07-23 11:00:00,38.87,38.9,38.54,38.56,116121.0,35.3995,35.4268,35.0989,35.1171,116121.0
2015-07-23 11:30:00,38.57,38.59,38.41,38.44,104330.0,35.1262,35.1445,34.9805,35.0078,104330.0
2015-07-23 12:00:00,38.44,38.44,38.16,38.16,74293.0,35.0078,35.0078,34.7528,34.7528,74293.0
2015-07-23 12:30:00,38.16,38.3,38.15,38.27,55487.0,34.7528,34.8803,34.7437,34.853,55487.0
2015-07-23 13:00:00,38.28,38.41,38.27,38.38,65302.0,34.8621,34.9805,34.853,34.9532,65302.0
2015-07-23 13:30:00,38.38,38.56,38.34,38.53,92004.0,34.9532,35.1171,34.9168,35.0898,92004.0
2015-07-23 14:00:00,38.53,38.53,38.41,38.44,56079.0,35.0898,35.0898,34.9805,35.0078,56079.0
2015-07-23 14:30:00,38.44,38.51,38.3,38.35,64567.0,35.0078,35.0716,34.8803,34.9259,64567.0
2015-07-23 15:00:00,38.35,38.37,38.26,38.35,96641.0,34.9259,34.9441,34.8439,34.9259,96641.0
2015-07-23 15:30:00,38.35,38.44,38.32,38.42,207368.0,34.9259,35.0078,34.8986,34.9896,207368.0
2015-07-24 09:30:00,38.48,38.49,38.25,38.32,71456.0,35.0443,35.0534,34.8348,34.8986,71456.0
2015-07-24 10:00:00,38.31,38.31,37.66,37.8,330263.0,34.8895,34.8895,34.2975,34.425,330263.0
2015-07-24 10:30:00,37.79,37.81,37.52,37.65,108973.0,34.4159,34.4341,34.17,34.2884,108973.0
2015-07-24 11:00:00,37.65,37.73,37.57,37.61,84646.0,34.2884,34.3612,34.2155,34.252,84646.0
2015-07-24 11:30:00,37.61,37.87,37.6,37.83,297078.0,34.252,34.4887,34.2428,34.4523,297078.0
2015-07-24 12:00:00,37.82,37.92,37.77,37.92,202793.0,34.4432,34.5343,34.3977,34.5343,202793.0
2015-07-24 12:30:00,37.93,37.95,37.76,37.79,129874.0,34.5434,34.5616,34.3886,34.4159,129874.0
2015-07-24 13:00:00,37.79,37.84,37.65,37.71,88759.0,34.4159,34.4614,34.2884,34.343,88759.0
2015-07-24 13:30:00,37.72,37.78,37.48,37.7,114216.0,34.3521,34.4068,34.1336,34.3339,114216.0
2015-07-24 14:00:00,37.7,37.7,37.44,37.57,96417.0,34.3339,34.3339,34.0971,34.2155,96417.0
2015-07-24 14:30:00,37.57,37.66,37.5,37.59,79598.0,34.2155,34.2975,34.1518,34.2337,79598.0
2015-07-24 15:00:00,37.59,37.79,37.55,37.7,153866.0,34.2337,34.4159,34.1973,34.3339,153866.0
2015-07-24 15:30:00,37.71,37.81,37.6,37.79,353994.0,34.343,34.4341,34.2428,34.4159,353994.0
2015-07-27 09:30:00,37.54,37.97,37.54,37.88,122719.0,34.1882,34.5798,34.1882,34.4978,122719.0
2015-07-27 10:00:00,37.88,38.11,37.79,37.95,214303.0,34.4978,34.7073,34.4159,34.5616,214303.0
2015-07-27 10:30:00,37.96,38.21,37.95,37.98,165287.0,34.5707,34.7984,34.5616,34.5889,165287.0
2015-07-27 11:00:00,37.98,38.09,37.92,38.0,160405.0,34.5889,34.6891,34.5343,34.6071,160405.0
2015-07-27 11:30:00,37.98,38.16,37.87,38.13,153009.0,34.5889,34.7528,34.4887,34.7255,153009.0
2015-07-27 12:00:00,38.13,38.23,38.1,38.2,95279.0,34.7255,34.8166,34.6982,34.7893,95279.0
2015-07-27 12:30:00,38.2,38.21,37.97,37.97,70150.0,34.7893,34.7984,34.5798,34.5798,70150.0
2015-07-27 13:00:00,37.97,38.01,37.92,37.95,106359.0,34.5798,34.6162,34.5343,34.5616,106359.0
2015-07-27 13:30:00,37.95,37.98,37.85,37.95,119657.0,34.5616,34.5889,34.4705,34.5616,119657.0
2015-07-27 14:00:00,37.95,38.03,37.9,38.0,84222.0,34.5616,34.6345,34.5161,34.6071,84222.0
2015-07-27 14:30:00,38.0,38.05,37.93,38.05,128599.0,34.6071,34.6527,34.5434,34.6527,128599.0
2015-07-27 15:00:00,38.04,38.05,37.91,37.91,225841.0,34.6436,34.6527,34.5252,34.5252,225841.0
2015-07-27 15:30:00,37.9,37.93,37.82,37.85,255756.0,34.5161,34.5434,34.4432,34.4705,255756.0
2015-07-28 09:30:00,38.12,38.36,37.54,37.78,128531.0,34.7164,34.935,34.1882,34.4068,128531.0
2015-07-28 10:00:00,37.77,38.07,37.7,38.04,107474.0,34.3977,34.6709,34.3339,34.6436,107474.0
2015-07-28 10:30:00,38.03,38.33,37.99,38.29,141731.0,34.6345,34.9077,34.598,34.8712,141731.0
2015-07-28 11:00:00,38.29,38.4,38.22,38.38,208649.0,34.8712,34.9714,34.8075,34.9532,208649.0
2015-07-28 11:30:00,38.39,38.63,38.38,38.55,142791.0,34.9623,35.1809,34.9532,35.108,142791.0
2015-07-28 12:00:00,38.56,38.72,38.56,38.67,79344.0,35.1171,35.2628,35.1171,35.2173,79344.0
2015-07-28 12:30:00,38.67,38.69,38.6,38.66,182259.0,35.2173,35.2355,35.1536,35.2082,182259.0
2015-07-28 13:00:00,38.66,38.88,38.62,38.82,130515.0,35.2082,35.4086,35.1718,35.3539,130515.0
2015-07-28 13:30:00,38.82,38.82,38.67,38.7,83743.0,35.3539,35.3539,35.2173,35.2446,83743.0
2015-07-28 14:00:00,38.69,38.84,38.66,38.77,69940.0,35.2355,35.3721,35.2082,35.3084,69940.0
2015-07-28 14:30:00,38.77,38.79,38.53,38.59,143343.0,35.3084,35.3266,35.0898,35.1445,143343.0
2015-07-28 15:00:00,38.6,38.6,38.42,38.42,101561.0,35.1536,35.1536,34.9896,34.9896,101561.0
2015-07-28 15:30:00,38.43,38.43,38.32,38.39,308593.0,34.9987,34.9987,34.8986,34.9623,308593.0
2015-07-29 09:30:00,38.39,38.48,38.0,38.26,173678.0,34.9623,35.0443,34.6071,34.8439,173678.0
2015-07-29 10:00:00,38.28,38.28,37.9,38.1,159418.0,34.8621,34.8621,34.5161,34.6982,159418.0
2015-07-29 10:30:00,38.11,38.49,38.11,38.48,90146.0,34.7073,35.0534,34.7073,35.0443,90146.0
2015-07-29 11:00:00,38.49,38.51,38.29,38.35,65037.0,35.0534,35.0716,34.8712,34.9259,65037.0
2015-07-29 11:30:00,38.34,38.47,38.34,38.45,41861.0,34.9168,35.0352,34.9168,35.017,41861.0
2015-07-29 12:00:00,38.45,38.49,38.39,38.46,36772.0,35.017,35.0534,34.9623,35.0261,36772.0
2015-07-29 12:30:00,38.48,38.58,38.41,38.46,63750.0,35.0443,35.1353,34.9805,35.0261,63750.0
2015-07-29 13:00:00,38.46,38.57,38.44,38.55,57807.0,35.0261,35.1262,35.0078,35.108,57807.0
2015-07-29 13:30:00,38.54,38.61,38.5,38.54,62505.0,35.0989,35.1627,35.0625,35.0989,62505.0
2015-07-29 14:00:00,38.52,38.74,38.47,38.61,77816.0,35.0807,35.2811,35.0352,35.1627,77816.0
2015-07-29 14:30:00,38.62,38.86,38.62,38.83,119235.0,35.1718,35.3903,35.1718,35.363,119235.0
2015-07-29 15:00:00,38.82,38.88,38.74,38.81,96656.0,35.3539,35.4086,35.2811,35.3448,96656.0
2015-07-29 15:30:00,38.81,38.84,38.66,38.68,311805.0,35.3448,35.3721,35.2082,35.2264,311805.0
2015-07-30 09:30:00,38.56,38.64,38.25,38.44,67956.0,35.1171,35.19,34.8348,35.0078,67956.0
2015-07-30 10:00:00,38.43,38.58,38.41,38.45,187899.0,34.9987,35.1353,34.9805,35.017,187899.0
2015-07-30 10:30:00,38.45,38.53,38.33,38.33,88570.0,35.017,35.0898,34.9077,34.9077,88570.0
2015-07-30 11:00:00,38.33,38.61,38.32,38.52,51241.0,34.9077,35.1627,34.8986,35.0807,51241.0
2015-07-30 11:30:00,38.53,38.66,38.52,38.57,37250.0,35.0898,35.2082,35.0807,35.1262,37250.0
2015-07-30 12:00:00,38.59,38.75,38.52,38.72,72417.0,35.1445,35.2902,35.0807,35.2628,72417.0
2015-07-30 12:30:00,38.71,38.84,38.71,38.82,50754.0,35.2537,35.3721,35.2537,35.3539,50754.0
2015-07-30 13:00:00,38.82,38.88,38.82,38.84,39228.0,35.3539,35.4086,35.3539,35.3721,39228.0
2015-07-30 13:30:00,38.84,38.88,38.73,38.79,57678.0,35.3721,35.4086,35.272,35.3266,57678.0
2015-07-30 14:00:00,38.79,38.86,38.76,38.77,99376.0,35.3266,35.3903,35.2993,35.3084,99376.0
2015-07-30 14:30:00,38.76,38.93,38.72,38.91,54578.0,35.2993,35.4541,35.2628,35.4359,54578.0
2015-07-30 15:00:00,38.92,38.95,38.86,38.89,61551.0,35.445,35.4723,35.3903,35.4177,61551.0
2015-07-30 15:30:00,38.89,38.93,38.83,38.87,231185.0,35.4177,35.4541,35.363,35.3995,231185.0
2015-07-31 09:30:00,39.12,39.16,38.59,38.85,132318.0,35.6271,35.6636,35.1445,35.3812,132318.0
2015-07-31 10:00:00,38.82,39.18,38.8,39.09,70848.0,35.3539,35.6818,35.3357,35.5998,70848.0
2015-07-31 10:30:00,39.07,39.22,39.03,39.19,93744.0,35.5816,35.7182,35.5452,35.6909,93744.0
2015-07-31 11:00:00,39.19,39.37,39.19,39.32,77447.0,35.6909,35.8548,35.6909,35.8093,77447.0
2015-07-31 11:30:00,39.34,39.42,39.23,39.27,135038.0,35.8275,35.9003,35.7273,35.7637,135038.0
2015-07-31 12:00:00,39.28,39.33,39.25,39.3,83536.0,35.7728,35.8184,35.7455,35.7911,83536.0
2015-07-31 12:30:00,39.3,39.34,39.2,39.21,81398.0,35.7911,35.8275,35.7,35.7091,81398.0
2015-07-31 13:00:00,39.21,39.21,39.12,39.21,90352.0,35.7091,35.7091,35.6271,35.7091,90352.0
2015-07-31 13:30:00,39.21,39.28,39.19,39.21,81651.0,35.7091,35.7728,35.6909,35.7091,81651.0
2015-07-31 14:00:00,39.21,39.29,39.14,39.18,74223.0,35.7091,35.782,35.6453,35.6818,74223.0
2015-07-31 14:30:00,39.19,39.2,39.13,39.15,100540.0,35.6909,35.7,35.6362,35.6545,100540.0
2015-07-31 15:00:00,39.15,39.15,39.05,39.05,103977.0,35.6545,35.6545,35.5634,35.5634,103977.0
2015-07-31 15:30:00,39.05,39.08,38.9,38.93,532519.0,35.5634,35.5907,35.4268,35.4541,532519.0
2015-08-03 09:30:00,38.89,38.98,38.62,38.9,94482.0,35.4177,35.4996,35.1718,35.4268,94482.0
2015-08-03 10:00:00,38.9,38.94,38.61,38.7,92400.0,35.4268,35.4632,35.1627,35.2446,92400.0
2015-08-03 10:30:00,38.7,38.79,38.6,38.7,94066.0,35.2446,35.3266,35.1536,35.2446,94066.0
2015-08-03 11:00:00,38.71,38.78,38.58,38.6,90854.0,35.2537,35.3175,35.1353,35.1536,90854.0
2015-08-03 11:30:00,38.6,38.68,38.52,38.62,139058.0,35.1536,35.2264,35.0807,35.1718,139058.0
2015-08-03 12:00:00,38.63,38.67,38.57,38.6,163197.0,35.1809,35.2173,35.1262,35.1536,163197.0
2015-08-03 12:30:00,38.6,38.6,38.37,38.42,86790.0,35.1536,35.1536,34.9441,34.9896,86790.0
2015-08-03 13:00:00,38.41,38.41,38.24,38.4,136879.0,34.9805,34.9805,34.8257,34.9714,136879.0
2015-08-03 13:30:00,38.4,38.6,38.37,38.53,110789.0,34.9714,35.1536,34.9441,35.0898,110789.0
2015-08-03 14:00:00,38.52,38.6,38.49,38.52,107662.0,35.0807,35.1536,35.0534,35.0807,107662.0
2015-08-03 14:30:00,38.51,38.51,38.34,38.39,118446.0,35.0716,35.0716,34.9168,34.9623,118446.0
2015-08-03 15:00:00,38.39,38.44,38.33,38.37,125719.0,34.9623,35.0078,34.9077,34.9441,125719.0
2015-08-03 15:30:00,38.37,38.51,38.37,38.46,350524.0,34.9441,35.0716,34.9441,35.0261,350524.0
2015-08-04 09:30:00,38.45,38.48,38.19,38.32,72488.0,35.017,35.0443,34.7802,34.8986,72488.0
2015-08-04 10:00:00,38.35,38.45,38.28,38.43,120947.0,34.9259,35.017,34.8621,34.9987,120947.0
2015-08-04 10:30:00,38.43,38.5,38.3,38.33,63490.0,34.9987,35.0625,34.8803,34.9077,63490.0
2015-08-04 11:00:00,38.34,38.41,38.18,38.22,59858.0,34.9168,34.9805,34.7711,34.8075,59858.0
2015-08-04 11:30:00,38.23,38.25,38.15,38.21,29937.0,34.8166,34.8348,34.7437,34.7984,29937.0
2015-08-04 12:00:00,38.2,38.27,38.2,38.22,53218.0,34.7893,34.853,34.7893,34.8075,53218.0
2015-08-04 12:30:00,38.21,38.21,38.01,38.05,55852.0,34.7984,34.7984,34.6162,34.6527,55852.0
2015-08-04 13:00:00,38.05,38.15,38.03,38.09,51755.0,34.6527,34.7437,34.6345,34.6891,51755.0
2015-08-04 13:30:00,38.1,38.17,38.0,38.06,111800.0,34.6982,34.762,34.6071,34.6618,111800.0
2015-08-04 14:00:00,38.06,38.06,37.93,37.98,50030.0,34.6618,34.6618,34.5434,34.5889,50030.0
2015-08-04 14:30:00,37.98,38.2,37.97,38.17,67472.0,34.5889,34.7893,34.5798,34.762,67472.0
2015-08-04 15:00:00,38.17,38.19,38.11,38.15,61831.0,34.762,34.7802,34.7073,34.7437,61831.0
2015-08-04 15:30:00,38.14,38.18,38.09,38.13,154503.0,34.7346,34.7711,34.6891,34.7255,154503.0
2015-08-05 09:30:00,38.33,38.48,37.94,37.95,195193.0,34.9077,35.0443,34.5525,34.5616,195193.0
2015-08-05 10:00:00,37.99,38.17,37.98,38.06,70891.0,34.598,34.762,34.5889,34.6618,70891.0
2015-08-05 10:30:00,38.06,38.12,37.95,37.96,54969.0,34.6618,34.7164,34.5616,34.5707,54969.0
2015-08-05 11:00:00,37.96,38.02,37.91,37.95,61436.0,34.5707,34.6253,34.5252,34.5616,61436.0
2015-08-05 11:30:00,37.95,38.0,37.89,37.94,81465.0,34.5616,34.6071,34.507,34.5525,81465.0
2015-08-05 12:00:00,37.94,37.97,37.68,37.69,67184.0,34.5525,34.5798,34.3157,34.3248,67184.0
2015-08-05 12:30:00,37.68,37.73,37.51,37.56,175910.0,34.3157,34.3612,34.1609,34.2064,175910.0
2015-08-05 13:00:00,37.56,37.57,37.3,37.42,133640.0,34.2064,34.2155,33.9696,34.0789,133640.0
2015-08-05 13:30:00,37.43,37.43,37.32,37.36,95990.0,34.088,34.088,33.9878,34.0243,95990.0
2015-08-05 14:00:00,37.35,37.46,37.31,37.44,175208.0,34.0152,34.1153,33.9787,34.0971,175208.0
2015-08-05 14:30:00,37.45,37.58,37.45,37.55,131529.0,34.1062,34.2246,34.1062,34.1973,131529.0
2015-08-05 15:00:00,37.55,37.55,37.4,37.44,135483.0,34.1973,34.1973,34.0607,34.0971,135483.0
2015-08-05 15:30:00,37.44,37.46,37.4,37.42,329263.0,34.0971,34.1153,34.0607,34.0789,329263.0
2015-08-06 09:30:00,37.53,37.7,37.26,37.27,140411.0,34.1791,34.3339,33.9332,33.9423,140411.0
2015-08-06 10:00:00,37.27,37.39,37.17,37.31,83966.0,33.9423,34.0516,33.8512,33.9787,83966.0
2015-08-06 10:30:00,37.26,37.42,37.2,37.31,133027.0,33.9332,34.0789,33.8786,33.9787,133027.0
2015-08-06 11:00:00,37.31,37.32,37.14,37.17,84445.0,33.9787,33.9878,33.8239,33.8512,84445.0
2015-08-06 11:30:00,37.17,37.28,37.03,37.14,87944.0,33.8512,33.9514,33.7237,33.8239,87944.0
2015-08-06 12:00:00,37.14,37.25,37.11,37.2,95789.0,33.8239,33.9241,33.7966,33.8786,95789.0
2015-08-06 12:30:00,37.19,37.19,36.96,36.98,127558.0,33.8695,33.8695,33.66,33.6782,127558.0
2015-08-06 13:00:00,36.98,37.12,36.93,37.07,151533.0,33.6782,33.8057,33.6327,33.7602,151533.0
2015-08-06 13:30:00,37.08,37.11,36.99,37.05,98171.0,33.7693,33.7966,33.6873,33.742,98171.0
2015-08-06 14:00:00,37.05,37.15,36.98,37.13,84478.0,33.742,33.833,33.6782,33.8148,84478.0
2015-08-06 14:30:00,37.14,37.2,37.11,37.17,122452.0,33.8239,33.8786,33.7966,33.8512,122452.0
2015-08-06 15:00:00,37.16,37.33,37.12,37.23,218504.0,33.8421,33.997,33.8057,33.9059,218504.0
2015-08-06 15:30:00,37.23,37.42,37.18,37.4,475164.0,33.9059,34.0789,33.8603,34.0607,475164.0
2015-08-07 09:30:00,37.4,37.47,37.2,37.33,225251.0,34.0607,34.1245,33.8786,33.997,225251.0
2015-08-07 10:00:00,37.33,37.39,37.28,37.33,335112.0,33.997,34.0516,33.9514,33.997,335112.0
2015-08-07 10:30:00,37.33,37.46,37.3,37.42,146064.0,33.997,34.1153,33.9696,34.0789,146064.0
2015-08-07 11:00:00,37.42,37.44,37.22,37.3,103022.0,34.0789,34.0971,33.8968,33.9696,103022.0
2015-08-07 11:30:00,37.3,37.42,37.28,37.32,115179.0,33.9696,34.0789,33.9514,33.9878,115179.0
2015-08-07 12:00:00,37.33,37.42,37.26,37.39,87981.0,33.997,34.0789,33.9332,34.0516,87981.0
2015-08-07 12:30:00,37.38,37.42,37.34,37.41,90551.0,34.0425,34.0789,34.0061,34.0698,90551.0
2015-08-07 13:00:00,37.41,37.45,37.33,37.44,95012.0,34.0698,34.1062,33.997,34.0971,95012.0
2015-08-07 13:30:00,37.43,37.48,37.38,37.41,78443.0,34.088,34.1336,34.0425,34.0698,78443.0
2015-08-07 14:00:00,37.4,37.48,37.39,37.48,66862.0,34.0607,34.1336,34.0516,34.1336,66862.0
2015-08-07 14:30:00,37.48,37.52,37.4,37.51,101296.0,34.1336,34.17,34.0607,34.1609,101296.0
2015-08-07 15:00:00,37.52,37.56,37.45,37.53,91235.0,34.17,34.2064,34.1062,34.1791,91235.0
2015-08-07 15:30:00,37.52,37.63,37.49,37.63,205188.0,34.17,34.2702,34.1427,34.2702,205188.0
2015-08-10 09:30:00,37.92,38.32,37.9,38.21,131408.0,34.5343,34.8986,34.5161,34.7984,131408.0
2015-08-10 10:00:00,38.24,38.4,38.21,38.35,163973.0,34.8257,34.9714,34.7984,34.9259,163973.0
2015-08-10 10:30:00,38.35,38.43,38.23,38.42,98959.0,34.9259,34.9987,34.8166,34.9896,98959.0
2015-08-10 11:00:00,38.42,38.46,38.37,38.38,72283.0,34.9896,35.0261,34.9441,34.9532,72283.0
2015-08-10 11:30:00,38.39,38.43,38.27,38.3,110953.0,34.9623,34.9987,34.853,34.8803,110953.0
2015-08-10 12:00:00,38.31,38.4,38.29,38.29,49110.0,34.8895,34.9714,34.8712,34.8712,49110.0
2015-08-10 12:30:00,38.29,38.53,38.26,38.53,91889.0,34.8712,35.0898,34.8439,35.0898,91889.0
2015-08-10 13:00:00,38.53,38.64,38.48,38.6,97465.0,35.0898,35.19,35.0443,35.1536,97465.0
2015-08-10 13:30:00,38.61,38.66,38.53,38.59,196495.0,35.1627,35.2082,35.0898,35.1445,196495.0
2015-08-10 14:00:00,38.59,38.71,38.56,38.64,96896.0,35.1445,35.2537,35.1171,35.19,96896.0
2015-08-10 14:30:00,38.63,38.64,38.53,38.55,86656.0,35.1809,35.19,35.0898,35.108,86656.0
2015-08-10 15:00:00,38.56,38.56,38.47,38.54,149615.0,35.1171,35.1171,35.0352,35.0989,149615.0
2015-08-10 15:30:00,38.55,38.55,38.44,38.48,310894.0,35.108,35.108,35.0078,35.0443,310894.0
2015-08-11 09:30:00,38.4,38.64,38.12,38.5,153465.0,34.9714,35.19,34.7164,35.0625,153465.0
2015-08-11 10:00:00,38.47,38.81,38.35,38.75,121469.0,35.0352,35.3448,34.9259,35.2902,121469.0
2015-08-11 10:30:00,38.74,38.89,38.69,38.76,101967.0,35.2811,35.4177,35.2355,35.2993,101967.0
2015-08-11 11:00:00,38.74,38.81,38.69,38.71,145313.0,35.2811,35.3448,35.2355,35.2537,145313.0
2015-08-11 11:30:00,38.71,38.76,38.59,38.63,68597.0,35.2537,35.2993,35.1445,35.1809,68597.0
2015-08-11 12:00:00,38.63,38.74,38.61,38.74,88398.0,35.1809,35.2811,35.1627,35.2811,88398.0
2015-08-11 12:30:00,38.74,38.74,38.61,38.64,88128.0,35.2811,35.2811,35.1627,35.19,88128.0
2015-08-11 13:00:00,38.64,38.72,38.6,38.69,116172.0,35.19,35.2628,35.1536,35.2355,116172.0
2015-08-11 13:30:00,38.7,38.86,38.68,38.77,175067.0,35.2446,35.3903,35.2264,35.3084,175067.0
2015-08-11 14:00:00,38.77,38.88,38.69,38.83,126387.0,35.3084,35.4086,35.2355,35.363,126387.0
2015-08-11 14:30:00,38.84,38.85,38.69,38.83,115564.0,35.3721,35.3812,35.2355,35.363,115564.0
2015-08-11 15:00:00,38.81,38.87,38.75,38.86,133762.0,35.3448,35.3995,35.2902,35.3903,133762.0
2015-08-11 15:30:00,38.86,38.9,38.75,38.81,354733.0,35.3903,35.4268,35.2902,35.3448,354733.0
2015-08-12 09:30:00,39.02,39.16,38.74,38.78,238029.0,35.5361,35.6636,35.2811,35.3175,238029.0
2015-08-12 10:00:00,38.77,38.77,38.34,38.46,248875.0,35.3084,35.3084,34.9168,35.0261,248875.0
2015-08-12 10:30:00,38.45,38.55,38.35,38.39,82291.0,35.017,35.108,34.9259,34.9623,82291.0
2015-08-12 11:00:00,38.38,38.55,38.38,38.52,112917.0,34.9532,35.108,34.9532,35.0807,112917.0
2015-08-12 11:30:00,38.52,38.62,38.37,38.4,119186.0,35.0807,35.1718,34.9441,34.9714,119186.0
2015-08-12 12:00:00,38.41,38.51,38.32,38.5,80896.0,34.9805,35.0716,34.8986,35.0625,80896.0
2015-08-12 12:30:00,38.52,38.65,38.42,38.45,98808.0,35.0807,35.1991,34.9896,35.017,98808.0
2015-08-12 13:00:00,38.46,38.79,38.44,38.65,75922.0,35.0261,35.3266,35.0078,35.1991,75922.0
2015-08-12 13:30:00,38.64,38.87,38.59,38.85,64628.0,35.19,35.3995,35.1445,35.3812,64628.0
2015-08-12 14:00:00,38.87,38.92,38.76,38.77,76456.0,35.3995,35.445,35.2993,35.3084,76456.0
2015-08-12 14:30:00,38.78,39.14,38.72,39.14,141891.0,35.3175,35.6453,35.2628,35.6453,141891.0
2015-08-12 15:00:00,39.12,39.21,39.04,39.19,166497.0,35.6271,35.7091,35.5543,35.6909,166497.0
2015-08-12 15:30:00,39.18,39.27,39.12,39.2,483934.0,35.6818,35.7637,35.6271,35.7,483934.0
2015-08-13 09:30:00,39.25,39.4,39.1,39.33,116683.0,35.7455,35.8821,35.6089,35.8184,116683.0
2015-08-13 10:00:00,39.32,39.46,39.21,39.45,132453.0,35.8093,35.9368,35.7091,35.9277,132453.0
2015-08-13 10:30:00,39.45,39.6,39.37,39.59,107615.0,35.9277,36.0643,35.8548,36.0552,107615.0
2015-08-13 11:00:00,39.6,39.76,39.54,39.72,97764.0,36.0643,36.21,36.0096,36.1736,97764.0
2015-08-13 11:30:00,39.72,39.97,39.72,39.93,166272.0,36.1736,36.4012,36.1736,36.3648,166272.0
2015-08-13 12:00:00,39.93,40.14,39.93,40.13,271648.0,36.3648,36.5561,36.3648,36.547,271648.0
2015-08-13 12:30:00,40.13,40.22,40.05,40.21,95215.0,36.547,36.6289,36.4741,36.6198,95215.0
2015-08-13 13:00:00,40.21,40.32,40.18,40.31,140534.0,36.6198,36.72,36.5925,36.7109,140534.0
2015-08-13 13:30:00,40.32,40.32,40.11,40.22,97428.0,36.72,36.72,36.5287,36.6289,97428.0
2015-08-13 14:00:00,40.22,40.3,40.21,40.27,78406.0,36.6289,36.7018,36.6198,36.6745,78406.0
2015-08-13 14:30:00,40.28,40.38,40.25,40.32,115408.0,36.6836,36.7746,36.6562,36.72,115408.0
2015-08-13 15:00:00,40.33,40.35,40.22,40.23,169492.0,36.7291,36.7473,36.6289,36.638,169492.0
2015-08-13 15:30:00,40.23,40.23,40.01,40.05,486610.0,36.638,36.638,36.4377,36.4741,486610.0
2015-08-14 09:30:00,39.98,40.01,39.52,39.56,132302.0,36.4103,36.4377,35.9914,36.0278,132302.0
2015-08-14 10:00:00,39.58,39.69,39.54,39.54,177347.0,36.0461,36.1462,36.0096,36.0096,177347.0
2015-08-14 10:30:00,39.55,39.6,39.44,39.48,98865.0,36.0187,36.0643,35.9186,35.955,98865.0
2015-08-14 11:00:00,39.46,39.51,39.33,39.49,63025.0,35.9368,35.9823,35.8184,35.9641,63025.0
2015-08-14 11:30:00,39.5,39.53,39.4,39.45,126342.0,35.9732,36.0005,35.8821,35.9277,126342.0
2015-08-14 12:00:00,39.45,39.46,39.37,39.37,74875.0,35.9277,35.9368,35.8548,35.8548,74875.0
2015-08-14 12:30:00,39.38,39.41,39.28,39.4,80090.0,35.8639,35.8912,35.7728,35.8821,80090.0
2015-08-14 13:00:00,39.41,39.61,39.36,39.58,61062.0,35.8912,36.0734,35.8457,36.0461,61062.0
2015-08-14 13:30:00,39.59,39.69,39.56,39.68,79607.0,36.0552,36.1462,36.0278,36.1371,79607.0
2015-08-14 14:00:00,39.67,39.8,39.66,39.74,80245.0,36.128,36.2464,36.1189,36.1918,80245.0
2015-08-14 14:30:00,39.74,39.85,39.72,39.8,54838.0,36.1918,36.292,36.1736,36.2464,54838.0
2015-08-14 15:00:00,39.81,39.87,39.8,39.84,69779.0,36.2555,36.3102,36.2464,36.2828,69779.0
2015-08-14 15:30:00,39.84,39.88,39.81,39.83,142582.0,36.2828,36.3193,36.2555,36.2737,142582.0
2015-08-17 09:30:00,39.71,39.89,39.58,39.88,57578.0,36.1645,36.3284,36.0461,36.3193,57578.0
2015-08-17 10:00:00,39.89,40.42,39.8,40.41,170742.0,36.3284,36.8111,36.2464,36.802,170742.0
2015-08-17 10:30:00,40.4,40.48,40.23,40.45,93185.0,36.7928,36.8657,36.638,36.8384,93185.0
2015-08-17 11:00:00,40.44,40.59,40.38,40.53,83034.0,36.8293,36.9659,36.7746,36.9112,83034.0
2015-08-17 11:30:00,40.53,40.8,40.53,40.8,188363.0,36.9112,37.1571,36.9112,37.1571,188363.0
2015-08-17 12:00:00,40.8,40.83,40.62,40.68,157185.0,37.1571,37.1845,36.9932,37.0478,157185.0
2015-08-17 12:30:00,40.68,40.7,40.64,40.68,148725.0,37.0478,37.0661,37.0114,37.0478,148725.0
2015-08-17 13:00:00,40.69,40.75,40.61,40.75,184078.0,37.057,37.1116,36.9841,37.1116,184078.0
2015-08-17 13:30:00,40.74,40.76,40.69,40.72,101951.0,37.1025,37.1207,37.057,37.0843,101951.0
2015-08-17 14:00:00,40.72,40.79,40.68,40.78,91644.0,37.0843,37.148,37.0478,37.1389,91644.0
2015-08-17 14:30:00,40.78,40.81,40.72,40.76,108240.0,37.1389,37.1662,37.0843,37.1207,108240.0
2015-08-17 15:00:00,40.75,40.77,40.63,40.63,169865.0,37.1116,37.1298,37.0023,37.0023,169865.0
2015-08-17 15:30:00,40.64,40.75,40.6,40.75,423314.0,37.0114,37.1116,36.975,37.1116,423314.0
2015-08-18 09:30:00,41.04,41.59,41.0,41.58,784016.0,37.3757,37.8766,37.3393,37.8675,784016.0
2015-08-18 10:00:00,41.61,41.72,41.42,41.67,281987.0,37.8948,37.995,37.7218,37.9495,281987.0
2015-08-18 10:30:00,41.67,42.09,41.63,42.06,340126.0,37.9495,38.332,37.913,38.3046,340126.0
2015-08-18 11:00:00,42.07,42.07,41.68,41.69,197954.0,38.3137,38.3137,37.9586,37.9677,197954.0
2015-08-18 11:30:00,41.68,41.79,41.6,41.64,157299.0,37.9586,38.0587,37.8857,37.9221,157299.0
2015-08-18 12:00:00,41.62,41.71,41.57,41.61,180722.0,37.9039,37.9859,37.8584,37.8948,180722.0
2015-08-18 12:30:00,41.61,42.03,41.59,41.97,267963.0,37.8948,38.2773,37.8766,38.2227,267963.0
2015-08-18 13:00:00,41.96,42.07,41.8,41.97,242082.0,38.2136,38.3137,38.0678,38.2227,242082.0
2015-08-18 13:30:00,41.98,42.02,41.81,41.86,102189.0,38.2318,38.2682,38.077,38.1225,102189.0
2015-08-18 14:00:00,41.85,41.87,41.57,41.71,170897.0,38.1134,38.1316,37.8584,37.9859,170897.0
2015-08-18 14:30:00,41.71,41.8,41.65,41.73,120783.0,37.9859,38.0678,37.9312,38.0041,120783.0
2015-08-18 15:00:00,41.73,41.86,41.71,41.84,130851.0,38.0041,38.1225,37.9859,38.1043,130851.0
2015-08-18 15:30:00,41.85,41.95,41.81,41.88,460209.0,38.1134,38.2045,38.077,38.1407,460209.0
2015-08-19 09:30:00,41.72,41.96,41.38,41.76,273240.0,37.995,38.2136,37.6853,38.0314,273240.0
2015-08-19 10:00:00,41.73,42.19,41.69,41.76,318022.0,38.0041,38.423,37.9677,38.0314,318022.0
2015-08-19 10:30:00,41.76,41.76,41.46,41.54,180883.0,38.0314,38.0314,37.7582,37.8311,180883.0
2015-08-19 11:00:00,41.54,41.58,41.39,41.54,187762.0,37.8311,37.8675,37.6945,37.8311,187762.0
2015-08-19 11:30:00,41.54,41.57,41.43,41.47,308623.0,37.8311,37.8584,37.7309,37.7673,308623.0
2015-08-19 12:00:00,41.47,41.5,41.34,41.42,120695.0,37.7673,37.7946,37.6489,37.7218,120695.0
2015-08-19 12:30:00,41.42,41.59,41.4,41.57,160741.0,37.7218,37.8766,37.7036,37.8584,160741.0
2015-08-19 13:00:00,41.57,41.64,41.53,41.57,165513.0,37.8584,37.9221,37.822,37.8584,165513.0
2015-08-19 13:30:00,41.56,41.72,41.53,41.54,193038.0,37.8493,37.995,37.822,37.8311,193038.0
2015-08-19 14:00:00,41.54,41.75,41.52,41.57,161430.0,37.8311,38.0223,37.8128,37.8584,161430.0
2015-08-19 14:30:00,41.58,41.64,41.49,41.53,98045.0,37.8675,37.9221,37.7855,37.822,98045.0
2015-08-19 15:00:00,41.53,41.7,41.47,41.69,111833.0,37.822,37.9768,37.7673,37.9677,111833.0
2015-08-19 15:30:00,41.69,41.75,41.62,41.68,375384.0,37.9677,38.0223,37.9039,37.9586,375384.0
2015-08-20 09:30:00,41.27,41.59,41.1,41.37,141090.0,37.5852,37.8766,37.4303,37.6762,141090.0
2015-08-20 10:00:00,41.36,41.4,40.99,41.05,216397.0,37.6671,37.7036,37.3302,37.3848,216397.0
2015-08-20 10:30:00,41.05,41.29,40.98,41.2,153186.0,37.3848,37.6034,37.3211,37.5214,153186.0
2015-08-20 11:00:00,41.2,41.26,40.91,40.95,153659.0,37.5214,37.5761,37.2573,37.2937,153659.0
2015-08-20 11:30:00,40.94,41.01,40.84,40.97,86180.0,37.2846,37.3484,37.1936,37.312,86180.0
2015-08-20 12:00:00,40.96,40.99,40.79,40.85,97351.0,37.3028,37.3302,37.148,37.2027,97351.0
2015-08-20 12:30:00,40.84,40.89,40.72,40.72,54897.0,37.1936,37.2391,37.0843,37.0843,54897.0
2015-08-20 13:00:00,40.73,40.98,40.7,40.95,74908.0,37.0934,37.3211,37.0661,37.2937,74908.0
2015-08-20 13:30:00,40.94,41.03,40.85,41.02,61600.0,37.2846,37.3666,37.2027,37.3575,61600.0
2015-08-20 14:00:00,41.02,41.03,40.79,40.82,80933.0,37.3575,37.3666,37.148,37.1753,80933.0
2015-08-20 14:30:00,40.82,40.82,40.72,40.79,91144.0,37.1753,37.1753,37.0843,37.148,91144.0
2015-08-20 15:00:00,40.79,40.92,40.77,40.91,108899.0,37.148,37.2664,37.1298,37.2573,108899.0
2015-08-20 15:30:00,40.91,40.98,40.73,40.73,226722.0,37.2573,37.3211,37.0934,37.0934,226722.0
2015-08-21 09:30:00,40.35,40.35,39.92,40.22,215187.0,36.7473,36.7473,36.3557,36.6289,215187.0
2015-08-21 10:00:00,40.21,40.48,40.02,40.08,124417.0,36.6198,36.8657,36.4468,36.5014,124417.0
2015-08-21 10:30:00,40.09,40.1,39.71,39.79,143382.0,36.5105,36.5196,36.1645,36.2373,143382.0
2015-08-21 11:00:00,39.78,39.83,39.56,39.8,213477.0,36.2282,36.2737,36.0278,36.2464,213477.0
2015-08-21 11:30:00,39.8,40.18,39.77,40.15,82175.0,36.2464,36.5925,36.2191,36.5652,82175.0
2015-08-21 12:00:00,40.15,40.38,40.14,40.2,95450.0,36.5652,36.7746,36.5561,36.6107,95450.0
2015-08-21 12:30:00,40.2,40.29,39.98,39.98,48049.0,36.6107,36.6927,36.4103,36.4103,48049.0
2015-08-21 13:00:00,39.97,40.21,39.95,40.21,48388.0,36.4012,36.6198,36.383,36.6198,48388.0
2015-08-21 13:30:00,40.2,40.4,40.11,40.38,83321.0,36.6107,36.7928,36.5287,36.7746,83321.0
2015-08-21 14:00:00,40.39,40.46,40.23,40.27,80262.0,36.7837,36.8475,36.638,36.6745,80262.0
2015-08-21 14:30:00,40.28,40.39,40.02,40.12,64091.0,36.6836,36.7837,36.4468,36.5378,64091.0
2015-08-21 15:00:00,40.1,40.21,39.85,40.1,133834.0,36.5196,36.6198,36.292,36.5196,133834.0
2015-08-21 15:30:00,40.1,40.24,39.93,39.96,662609.0,36.5196,36.6471,36.3648,36.3921,662609.0
2015-08-24 09:30:00,37.93,38.5,36.37,38.49,554897.0,34.5434,35.0625,33.1227,35.0534,554897.0
2015-08-24 10:00:00,38.49,38.95,38.38,38.8,559475.0,35.0534,35.4723,34.9532,35.3357,559475.0
2015-08-24 10:30:00,38.8,38.81,38.42,38.71,262889.0,35.3357,35.3448,34.9896,35.2537,262889.0
2015-08-24 11:00:00,38.72,38.77,38.25,38.27,188856.0,35.2628,35.3084,34.8348,34.853,188856.0
2015-08-24 11:30:00,38.27,38.82,38.14,38.77,229363.0,34.853,35.3539,34.7346,35.3084,229363.0
2015-08-24 12:00:00,38.75,39.11,38.54,39.04,322064.0,35.2902,35.618,35.0989,35.5543,322064.0
2015-08-24 12:30:00,39.03,39.25,38.93,39.1,524673.0,35.5452,35.7455,35.4541,35.6089,524673.0
2015-08-24 13:00:00,39.1,39.14,38.77,38.79,174732.0,35.6089,35.6453,35.3084,35.3266,174732.0
2015-08-24 13:30:00,38.77,38.81,38.49,38.49,176956.0,35.3084,35.3448,35.0534,35.0534,176956.0
2015-08-24 14:00:00,38.51,38.51,38.14,38.24,216076.0,35.0716,35.0716,34.7346,34.8257,216076.0
2015-08-24 14:30:00,38.24,38.36,37.73,37.76,207031.0,34.8257,34.935,34.3612,34.3886,207031.0
2015-08-24 15:00:00,37.76,38.02,37.64,37.88,484283.0,34.3886,34.6253,34.2793,34.4978,484283.0
2015-08-24 15:30:00,37.87,38.45,37.78,38.07,996343.0,34.4887,35.017,34.4068,34.6709,996343.0
2015-08-25 09:30:00,38.55,38.55,37.07,37.76,1002202.0,35.108,35.108,33.7602,34.3886,1002202.0
2015-08-25 10:00:00,37.76,38.08,37.53,37.89,464127.0,34.3886,34.68,34.1791,34.507,464127.0
2015-08-25 10:30:00,37.89,37.91,37.46,37.8,304017.0,34.507,34.5252,34.1153,34.425,304017.0
2015-08-25 11:00:00,37.8,38.32,37.58,37.68,518400.0,34.425,34.8986,34.2246,34.3157,518400.0
2015-08-25 11:30:00,37.68,38.05,37.31,38.05,525213.0,34.3157,34.6527,33.9787,34.6527,525213.0
2015-08-25 12:00:00,38.06,38.4,37.67,37.94,501263.0,34.6618,34.9714,34.3066,34.5525,501263.0
2015-08-25 12:30:00,37.98,38.06,37.77,37.79,174192.0,34.5889,34.6618,34.3977,34.4159,174192.0
2015-08-25 13:00:00,37.79,37.81,37.22,37.23,428018.0,34.4159,34.4341,33.8968,33.9059,428018.0
2015-08-25 13:30:00,37.23,37.28,36.47,36.58,973815.0,33.9059,33.9514,33.2137,33.3139,973815.0
2015-08-25 14:00:00,36.58,36.59,35.98,36.31,825032.0,33.3139,33.323,32.7675,33.068,825032.0
2015-08-25 14:30:00,36.31,36.44,35.98,36.05,620338.0,33.068,33.1864,32.7675,32.8312,620338.0
2015-08-25 15:00:00,36.05,36.2,35.14,35.33,1269704.0,32.8312,32.9678,32.0025,32.1755,1269704.0
2015-08-25 15:30:00,35.33,35.52,34.93,35.08,2319402.0,32.1755,32.3486,31.8112,31.9478,2319402.0
2015-08-26 09:30:00,35.98,35.99,34.77,35.27,859813.0,32.7675,32.7766,31.6655,32.1209,859813.0
2015-08-26 10:00:00,35.26,35.44,34.91,35.23,942950.0,32.1118,32.2757,31.793,32.0845,942950.0
2015-08-26 10:30:00,35.23,35.44,34.97,35.07,792707.0,32.0845,32.2757,31.8477,31.9387,792707.0
2015-08-26 11:00:00,35.07,35.15,34.71,34.73,496991.0,31.9387,32.0116,31.6109,31.6291,496991.0
2015-08-26 11:30:00,34.72,34.86,34.61,34.69,378918.0,31.62,31.7475,31.5198,31.5927,378918.0
2015-08-26 12:00:00,34.69,34.74,34.49,34.64,388805.0,31.5927,31.6382,31.4105,31.5471,388805.0
2015-08-26 12:30:00,34.64,35.31,34.63,35.31,440522.0,31.5471,32.1573,31.538,32.1573,440522.0
2015-08-26 13:00:00,35.32,35.49,35.12,35.43,370002.0,32.1664,32.3212,31.9843,32.2666,370002.0
2015-08-26 13:30:00,35.43,36.01,35.4,35.96,466339.0,32.2666,32.7948,32.2393,32.7493,466339.0
2015-08-26 14:00:00,35.96,35.96,35.28,35.51,359398.0,32.7493,32.7493,32.13,32.3395,359398.0
2015-08-26 14:30:00,35.51,35.68,35.45,35.56,359894.0,32.3395,32.4943,32.2848,32.385,359894.0
2015-08-26 15:00:00,35.55,35.93,35.46,35.83,596256.0,32.3759,32.722,32.2939,32.6309,596256.0
2015-08-26 15:30:00,35.84,36.2,35.83,35.99,1027061.0,32.64,32.9678,32.6309,32.7766,1027061.0
2015-08-27 09:30:00,36.52,36.71,36.04,36.11,291121.0,33.2593,33.4323,32.8221,32.8859,291121.0
2015-08-27 10:00:00,36.11,36.47,35.72,36.38,416726.0,32.8859,33.2137,32.5307,33.1318,416726.0
2015-08-27 10:30:00,36.36,36.94,36.3,36.94,285794.0,33.1136,33.6418,33.0589,33.6418,285794.0
2015-08-27 11:00:00,36.92,37.16,36.78,36.8,224783.0,33.6236,33.8421,33.4961,33.5143,224783.0
2015-08-27 11:30:00,36.82,36.85,36.56,36.73,406876.0,33.5325,33.5598,33.2957,33.4505,406876.0
2015-08-27 12:00:00,36.73,37.02,36.55,36.72,336770.0,33.4505,33.7146,33.2866,33.4414,336770.0
2015-08-27 12:30:00,36.72,36.96,36.66,36.91,102238.0,33.4414,33.66,33.3868,33.6145,102238.0
2015-08-27 13:00:00,36.92,37.12,36.85,36.99,129740.0,33.6236,33.8057,33.5598,33.6873,129740.0
2015-08-27 13:30:00,36.99,37.0,36.79,37.0,136789.0,33.6873,33.6964,33.5052,33.6964,136789.0
2015-08-27 14:00:00,36.99,37.06,36.63,36.67,166672.0,33.6873,33.7511,33.3595,33.3959,166672.0
2015-08-27 14:30:00,36.67,36.75,36.28,36.3,292889.0,33.3959,33.4687,33.0407,33.0589,292889.0
2015-08-27 15:00:00,36.32,36.62,36.12,36.6,391727.0,33.0771,33.3503,32.895,33.3321,391727.0
2015-08-27 15:30:00,36.6,36.92,36.52,36.9,619762.0,33.3321,33.6236,33.2593,33.6053,619762.0
2015-08-28 09:30:00,36.92,37.09,36.43,36.95,144373.0,33.6236,33.7784,33.1773,33.6509,144373.0
2015-08-28 10:00:00,36.95,36.97,36.55,36.69,276847.0,33.6509,33.6691,33.2866,33.4141,276847.0
2015-08-28 10:30:00,36.68,36.77,36.44,36.67,335004.0,33.405,33.487,33.1864,33.3959,335004.0
2015-08-28 11:00:00,36.67,37.04,36.67,37.02,318715.0,33.3959,33.7328,33.3959,33.7146,318715.0
2015-08-28 11:30:00,37.02,37.02,36.57,36.6,398968.0,33.7146,33.7146,33.3048,33.3321,398968.0
2015-08-28 12:00:00,36.63,36.83,36.6,36.82,89786.0,33.3595,33.5416,33.3321,33.5325,89786.0
2015-08-28 12:30:00,36.82,36.87,36.76,36.78,95459.0,33.5325,33.578,33.4778,33.4961,95459.0
2015-08-28 13:00:00,36.77,36.9,36.72,36.72,77858.0,33.487,33.6053,33.4414,33.4414,77858.0
2015-08-28 13:30:00,36.72,36.83,36.68,36.76,102792.0,33.4414,33.5416,33.405,33.4778,102792.0
2015-08-28 14:00:00,36.76,36.92,36.7,36.81,80057.0,33.4778,33.6236,33.4232,33.5234,80057.0
2015-08-28 14:30:00,36.82,36.82,36.63,36.68,165721.0,33.5325,33.5325,33.3595,33.405,165721.0
2015-08-28 15:00:00,36.67,36.71,36.48,36.57,207842.0,33.3959,33.4323,33.2228,33.3048,207842.0
2015-08-28 15:30:00,36.56,36.66,36.27,36.64,405107.0,33.2957,33.3868,33.0316,33.3686,405107.0
2015-08-31 09:30:00,36.53,36.79,36.42,36.62,96570.0,33.2684,33.5052,33.1682,33.3503,96570.0
2015-08-31 10:00:00,36.63,36.65,36.27,36.59,314255.0,33.3595,33.3777,33.0316,33.323,314255.0
2015-08-31 10:30:00,36.62,36.79,36.53,36.71,83677.0,33.3503,33.5052,33.2684,33.4323,83677.0
2015-08-31 11:00:00,36.71,36.97,36.62,36.94,90048.0,33.4323,33.6691,33.3503,33.6418,90048.0
2015-08-31 11:30:00,36.93,37.03,36.82,36.97,113896.0,33.6327,33.7237,33.5325,33.6691,113896.0
2015-08-31 12:00:00,36.97,37.3,36.97,37.24,231079.0,33.6691,33.9696,33.6691,33.915,231079.0
2015-08-31 12:30:00,37.24,37.32,37.12,37.14,177461.0,33.915,33.9878,33.8057,33.8239,177461.0
2015-08-31 13:00:00,37.13,37.29,37.1,37.11,237039.0,33.8148,33.9605,33.7875,33.7966,237039.0
2015-08-31 13:30:00,37.1,37.13,36.99,37.12,206551.0,33.7875,33.8148,33.6873,33.8057,206551.0
2015-08-31 14:00:00,37.13,37.23,36.91,37.05,178923.0,33.8148,33.9059,33.6145,33.742,178923.0
2015-08-31 14:30:00,37.05,37.07,36.87,36.93,211474.0,33.742,33.7602,33.578,33.6327,211474.0
2015-08-31 15:00:00,36.95,37.05,36.85,36.9,208372.0,33.6509,33.742,33.5598,33.6053,208372.0
2015-08-31 15:30:00,36.9,37.14,36.89,36.95,391518.0,33.6053,33.8239,33.5962,33.6509,391518.0
2015-09-01 09:30:00,36.02,36.72,36.0,36.3,110959.0,32.8039,33.4414,32.7857,33.0589,110959.0
2015-09-01 10:00:00,36.27,36.41,36.06,36.39,77709.0,33.0316,33.1591,32.8403,33.1409,77709.0
2015-09-01 10:30:00,36.39,36.48,36.1,36.22,90287.0,33.1409,33.2228,32.8768,32.9861,90287.0
2015-09-01 11:00:00,36.23,36.4,36.12,36.18,95045.0,32.9952,33.15,32.895,32.9496,95045.0
2015-09-01 11:30:00,36.18,36.3,36.15,36.16,104065.0,32.9496,33.0589,32.9223,32.9314,104065.0
2015-09-01 12:00:00,36.17,36.18,36.02,36.07,109366.0,32.9405,32.9496,32.8039,32.8495,109366.0
2015-09-01 12:30:00,36.06,36.13,35.9,35.94,103582.0,32.8403,32.9041,32.6946,32.7311,103582.0
2015-09-01 13:00:00,35.94,36.13,35.92,36.09,74743.0,32.7311,32.9041,32.7128,32.8677,74743.0
2015-09-01 13:30:00,36.07,36.13,36.03,36.09,74511.0,32.8495,32.9041,32.813,32.8677,74511.0
2015-09-01 14:00:00,36.1,36.1,35.96,36.05,96794.0,32.8768,32.8768,32.7493,32.8312,96794.0
2015-09-01 14:30:00,36.04,36.27,36.02,36.18,176013.0,32.8221,33.0316,32.8039,32.9496,176013.0
2015-09-01 15:00:00,36.17,36.2,36.03,36.05,153536.0,32.9405,32.9678,32.813,32.8312,153536.0
2015-09-01 15:30:00,36.05,36.17,35.86,36.08,402189.0,32.8312,32.9405,32.6582,32.8586,402189.0
2015-09-02 09:30:00,36.45,36.97,36.25,36.25,118057.0,33.1955,33.6691,33.0134,33.0134,118057.0
2015-09-02 10:00:00,36.26,36.41,36.12,36.13,134183.0,33.0225,33.1591,32.895,32.9041,134183.0
2015-09-02 10:30:00,36.12,36.18,35.97,36.11,77840.0,32.895,32.9496,32.7584,32.8859,77840.0
2015-09-02 11:00:00,36.11,36.3,36.1,36.28,80337.0,32.8859,33.0589,32.8768,33.0407,80337.0
2015-09-02 11:30:00,36.29,36.35,36.13,36.22,144930.0,33.0498,33.1045,32.9041,32.9861,144930.0
2015-09-02 12:00:00,36.22,36.63,36.2,36.59,140959.0,32.9861,33.3595,32.9678,33.323,140959.0
2015-09-02 12:30:00,36.6,36.78,36.56,36.77,112896.0,33.3321,33.4961,33.2957,33.487,112896.0
2015-09-02 13:00:00,36.76,36.84,36.65,36.84,85989.0,33.4778,33.5507,33.3777,33.5507,85989.0
2015-09-02 13:30:00,36.84,36.84,36.72,36.76,103621.0,33.5507,33.5507,33.4414,33.4778,103621.0
2015-09-02 14:00:00,36.74,37.05,36.73,37.04,151450.0,33.4596,33.742,33.4505,33.7328,151450.0
2015-09-02 14:30:00,37.04,37.12,36.92,37.11,220511.0,33.7328,33.8057,33.6236,33.7966,220511.0
2015-09-02 15:00:00,37.11,37.17,36.89,37.04,353779.0,33.7966,33.8512,33.5962,33.7328,353779.0
2015-09-02 15:30:00,37.05,37.24,37.01,37.21,554965.0,33.742,33.915,33.7055,33.8877,554965.0
2015-09-03 09:30:00,37.45,37.88,37.32,37.55,89028.0,34.1062,34.4978,33.9878,34.1973,89028.0
2015-09-03 10:00:00,37.55,37.83,37.46,37.74,103978.0,34.1973,34.4523,34.1153,34.3703,103978.0
2015-09-03 10:30:00,37.73,37.87,37.67,37.79,113652.0,34.3612,34.4887,34.3066,34.4159,113652.0
2015-09-03 11:00:00,37.79,37.8,37.51,37.58,141260.0,34.4159,34.425,34.1609,34.2246,141260.0
2015-09-03 11:30:00,37.59,37.75,37.58,37.75,48038.0,34.2337,34.3795,34.2246,34.3795,48038.0
2015-09-03 12:00:00,37.74,37.94,37.73,37.91,103741.0,34.3703,34.5525,34.3612,34.5252,103741.0
2015-09-03 12:30:00,37.91,37.92,37.7,37.72,128262.0,34.5252,34.5343,34.3339,34.3521,128262.0
2015-09-03 13:00:00,37.72,37.72,37.49,37.72,45284.0,34.3521,34.3521,34.1427,34.3521,45284.0
2015-09-03 13:30:00,37.69,37.7,37.51,37.51,65357.0,34.3248,34.3339,34.1609,34.1609,65357.0
2015-09-03 14:00:00,37.51,37.67,37.45,37.65,73786.0,34.1609,34.3066,34.1062,34.2884,73786.0
2015-09-03 14:30:00,37.66,37.74,37.57,37.68,77832.0,34.2975,34.3703,34.2155,34.3157,77832.0
2015-09-03 15:00:00,37.68,37.76,37.61,37.7,105157.0,34.3157,34.3886,34.252,34.3339,105157.0
2015-09-03 15:30:00,37.69,37.71,37.48,37.61,255936.0,34.3248,34.343,34.1336,34.252,255936.0
2015-09-04 09:30:00,37.13,37.17,36.91,37.15,281427.0,33.8148,33.8512,33.6145,33.833,281427.0
2015-09-04 10:00:00,37.14,37.25,37.05,37.25,57196.0,33.8239,33.9241,33.742,33.9241,57196.0
2015-09-04 10:30:00,37.21,37.32,37.14,37.26,83718.0,33.8877,33.9878,33.8239,33.9332,83718.0
2015-09-04 11:00:00,37.27,37.29,37.11,37.2,88611.0,33.9423,33.9605,33.7966,33.8786,88611.0
2015-09-04 11:30:00,37.21,37.21,37.04,37.04,75899.0,33.8877,33.8877,33.7328,33.7328,75899.0
2015-09-04 12:00:00,37.05,37.06,36.82,36.86,68649.0,33.742,33.7511,33.5325,33.5689,68649.0
2015-09-04 12:30:00,36.85,36.96,36.84,36.85,77116.0,33.5598,33.66,33.5507,33.5598,77116.0
2015-09-04 13:00:00,36.84,36.84,36.63,36.66,73572.0,33.5507,33.5507,33.3595,33.3868,73572.0
2015-09-04 13:30:00,36.65,36.79,36.65,36.73,66071.0,33.3777,33.5052,33.3777,33.4505,66071.0
2015-09-04 14:00:00,36.74,36.75,36.61,36.67,78169.0,33.4596,33.4687,33.3412,33.3959,78169.0
2015-09-04 14:30:00,36.68,36.71,36.56,36.71,75885.0,33.405,33.4323,33.2957,33.4323,75885.0
2015-09-04 15:00:00,36.72,36.75,36.62,36.71,98166.0,33.4414,33.4687,33.3503,33.4323,98166.0
2015-09-04 15:30:00,36.71,36.91,36.67,36.76,337829.0,33.4323,33.6145,33.3959,33.4778,337829.0
2015-09-08 09:30:00,37.29,37.51,37.16,37.4,133398.0,33.9605,34.1609,33.8421,34.0607,133398.0
2015-09-08 10:00:00,37.39,37.43,37.24,37.37,115061.0,34.0516,34.088,33.915,34.0334,115061.0
2015-09-08 10:30:00,37.37,37.44,37.33,37.41,58333.0,34.0334,34.0971,33.997,34.0698,58333.0
2015-09-08 11:00:00,37.41,37.43,37.29,37.4,56228.0,34.0698,34.088,33.9605,34.0607,56228.0
2015-09-08 11:30:00,37.4,37.43,37.33,37.39,34379.0,34.0607,34.088,33.997,34.0516,34379.0
2015-09-08 12:00:00,37.38,37.65,37.37,37.65,43389.0,34.0425,34.2884,34.0334,34.2884,43389.0
2015-09-08 12:30:00,37.65,37.73,37.6,37.65,56657.0,34.2884,34.3612,34.2428,34.2884,56657.0
2015-09-08 13:00:00,37.65,37.66,37.57,37.63,35657.0,34.2884,34.2975,34.2155,34.2702,35657.0
2015-09-08 13:30:00,37.62,37.73,37.58,37.72,42329.0,34.2611,34.3612,34.2246,34.3521,42329.0
2015-09-08 14:00:00,37.72,37.85,37.7,37.85,54581.0,34.3521,34.4705,34.3339,34.4705,54581.0
2015-09-08 14:30:00,37.85,37.89,37.79,37.8,82172.0,34.4705,34.507,34.4159,34.425,82172.0
2015-09-08 15:00:00,37.8,37.85,37.77,37.85,83230.0,34.425,34.4705,34.3977,34.4705,83230.0
2015-09-08 15:30:00,37.85,37.95,37.82,37.92,323888.0,34.4705,34.5616,34.4432,34.5343,323888.0
2015-09-09 09:30:00,38.24,38.35,37.38,37.52,131297.0,34.8257,34.9259,34.0425,34.17,131297.0
2015-09-09 10:00:00,37.53,37.71,37.4,37.69,69665.0,34.1791,34.343,34.0607,34.3248,69665.0
2015-09-09 10:30:00,37.71,37.72,37.54,37.59,64736.0,34.343,34.3521,34.1882,34.2337,64736.0
2015-09-09 11:00:00,37.59,37.76,37.56,37.73,36080.0,34.2337,34.3886,34.2064,34.3612,36080.0
2015-09-09 11:30:00,37.73,37.83,37.67,37.82,50914.0,34.3612,34.4523,34.3066,34.4432,50914.0
2015-09-09 12:00:00,37.81,38.11,37.79,38.06,109112.0,34.4341,34.7073,34.4159,34.6618,109112.0
2015-09-09 12:30:00,38.07,38.08,37.94,37.97,50771.0,34.6709,34.68,34.5525,34.5798,50771.0
2015-09-09 13:00:00,37.96,38.03,37.84,37.88,59499.0,34.5707,34.6345,34.4614,34.4978,59499.0
2015-09-09 13:30:00,37.86,37.88,37.51,37.52,138648.0,34.4796,34.4978,34.1609,34.17,138648.0
2015-09-09 14:00:00,37.53,37.75,37.5,37.72,116400.0,34.1791,34.3795,34.1518,34.3521,116400.0
2015-09-09 14:30:00,37.73,37.75,37.59,37.7,58121.0,34.3612,34.3795,34.2337,34.3339,58121.0
2015-09-09 15:00:00,37.7,37.81,37.46,37.49,166633.0,34.3339,34.4341,34.1153,34.1427,166633.0
2015-09-09 15:30:00,37.49,37.49,37.26,37.35,381020.0,34.1427,34.1427,33.9332,34.0152,381020.0
2015-09-10 09:30:00,36.79,37.0,36.35,36.42,267453.0,33.5052,33.6964,33.1045,33.1682,267453.0
2015-09-10 10:00:00,36.44,36.53,36.03,36.36,244009.0,33.1864,33.2684,32.813,33.1136,244009.0
2015-09-10 10:30:00,36.35,36.97,36.34,36.73,168559.0,33.1045,33.6691,33.0953,33.4505,168559.0
2015-09-10 11:00:00,36.73,36.76,36.45,36.63,130742.0,33.4505,33.4778,33.1955,33.3595,130742.0
2015-09-10 11:30:00,36.64,36.86,36.62,36.81,107518.0,33.3686,33.5689,33.3503,33.5234,107518.0
2015-09-10 12:00:00,36.83,36.99,36.82,36.94,132693.0,33.5416,33.6873,33.5325,33.6418,132693.0
2015-09-10 12:30:00,36.94,37.01,36.83,36.87,76138.0,33.6418,33.7055,33.5416,33.578,76138.0
2015-09-10 13:00:00,36.87,36.96,36.84,36.96,73784.0,33.578,33.66,33.5507,33.66,73784.0
2015-09-10 13:30:00,36.97,37.1,36.95,37.03,82940.0,33.6691,33.7875,33.6509,33.7237,82940.0
2015-09-10 14:00:00,37.04,37.08,36.89,36.91,105488.0,33.7328,33.7693,33.5962,33.6145,105488.0
2015-09-10 14:30:00,36.9,37.02,36.84,36.9,161311.0,33.6053,33.7146,33.5507,33.6053,161311.0
2015-09-10 15:00:00,36.9,37.07,36.84,36.9,184104.0,33.6053,33.7602,33.5507,33.6053,184104.0
2015-09-10 15:30:00,36.89,37.04,36.84,36.99,354392.0,33.5962,33.7328,33.5507,33.6873,354392.0
2015-09-11 09:30:00,37.4,37.52,37.03,37.3,204831.0,34.0607,34.17,33.7237,33.9696,204831.0
2015-09-11 10:00:00,37.3,37.44,37.01,37.37,299000.0,33.9696,34.0971,33.7055,34.0334,299000.0
2015-09-11 10:30:00,37.37,37.42,37.18,37.19,63091.0,34.0334,34.0789,33.8603,33.8695,63091.0
2015-09-11 11:00:00,37.2,37.31,37.16,37.22,90692.0,33.8786,33.9787,33.8421,33.8968,90692.0
2015-09-11 11:30:00,37.22,37.42,37.21,37.4,151502.0,33.8968,34.0789,33.8877,34.0607,151502.0
2015-09-11 12:00:00,37.4,37.57,37.39,37.56,75614.0,34.0607,34.2155,34.0516,34.2064,75614.0
2015-09-11 12:30:00,37.57,37.62,37.47,37.55,105803.0,34.2155,34.2611,34.1245,34.1973,105803.0
2015-09-11 13:00:00,37.55,37.56,37.45,37.48,104183.0,34.1973,34.2064,34.1062,34.1336,104183.0
2015-09-11 13:30:00,37.47,37.5,37.35,37.38,118610.0,34.1245,34.1518,34.0152,34.0425,118610.0
2015-09-11 14:00:00,37.38,37.44,37.28,37.35,96114.0,34.0425,34.0971,33.9514,34.0152,96114.0
2015-09-11 14:30:00,37.36,37.42,37.32,37.36,166064.0,34.0243,34.0789,33.9878,34.0243,166064.0
2015-09-11 15:00:00,37.36,37.56,37.35,37.52,180295.0,34.0243,34.2064,34.0152,34.17,180295.0
2015-09-11 15:30:00,37.52,37.55,37.47,37.55,327600.0,34.17,34.1973,34.1245,34.1973,327600.0
2015-09-14 09:30:00,37.54,37.68,37.08,37.31,78734.0,34.1882,34.3157,33.7693,33.9787,78734.0
2015-09-14 10:00:00,37.33,37.59,37.31,37.43,49422.0,33.997,34.2337,33.9787,34.088,49422.0
2015-09-14 10:30:00,37.44,37.46,37.33,37.41,62532.0,34.0971,34.1153,33.997,34.0698,62532.0
2015-09-14 11:00:00,37.41,37.42,37.16,37.18,34750.0,34.0698,34.0789,33.8421,33.8603,34750.0
2015-09-14 11:30:00,37.14,37.23,37.12,37.2,67219.0,33.8239,33.9059,33.8057,33.8786,67219.0
2015-09-14 12:00:00,37.2,37.24,37.13,37.23,55745.0,33.8786,33.915,33.8148,33.9059,55745.0
2015-09-14 12:30:00,37.23,37.25,37.18,37.21,67258.0,33.9059,33.9241,33.8603,33.8877,67258.0
2015-09-14 13:00:00,37.21,37.28,37.21,37.23,42371.0,33.8877,33.9514,33.8877,33.9059,42371.0
2015-09-14 13:30:00,37.24,37.3,37.19,37.27,58066.0,33.915,33.9696,33.8695,33.9423,58066.0
2015-09-14 14:00:00,37.26,37.26,37.1,37.11,48957.0,33.9332,33.9332,33.7875,33.7966,48957.0
2015-09-14 14:30:00,37.1,37.13,37.03,37.03,87917.0,33.7875,33.8148,33.7237,33.7237,87917.0
2015-09-14 15:00:00,37.02,37.11,37.0,37.11,84661.0,33.7146,33.7966,33.6964,33.7966,84661.0
2015-09-14 15:30:00,37.11,37.24,37.08,37.22,432447.0,33.7966,33.915,33.7693,33.8968,432447.0
2015-09-15 09:30:00,37.35,37.39,37.01,37.1,70782.0,34.0152,34.0516,33.7055,33.7875,70782.0
2015-09-15 10:00:00,37.09,37.19,37.0,37.13,148677.0,33.7784,33.8695,33.6964,33.8148,148677.0
2015-09-15 10:30:00,37.13,37.28,37.12,37.14,142710.0,33.8148,33.9514,33.8057,33.8239,142710.0
2015-09-15 11:00:00,37.15,37.24,37.1,37.19,113977.0,33.833,33.915,33.7875,33.8695,113977.0
2015-09-15 11:30:00,37.2,37.27,37.12,37.17,87722.0,33.8786,33.9423,33.8057,33.8512,87722.0
2015-09-15 12:00:00,37.17,37.25,37.17,37.23,52909.0,33.8512,33.9241,33.8512,33.9059,52909.0
2015-09-15 12:30:00,37.23,37.31,37.21,37.31,47765.0,33.9059,33.9787,33.8877,33.9787,47765.0
2015-09-15 13:00:00,37.3,37.42,37.28,37.39,48089.0,33.9696,34.0789,33.9514,34.0516,48089.0
2015-09-15 13:30:00,37.39,37.45,37.25,37.26,95852.0,34.0516,34.1062,33.9241,33.9332,95852.0
2015-09-15 14:00:00,37.27,37.37,37.17,37.19,86954.0,33.9423,34.0334,33.8512,33.8695,86954.0
2015-09-15 14:30:00,37.18,37.3,37.16,37.29,86233.0,33.8603,33.9696,33.8421,33.9605,86233.0
2015-09-15 15:00:00,37.3,37.44,37.3,37.43,83139.0,33.9696,34.0971,33.9696,34.088,83139.0
2015-09-15 15:30:00,37.42,37.46,37.36,37.38,220959.0,34.0789,34.1153,34.0243,34.0425,220959.0
2015-09-16 09:30:00,37.21,37.31,36.97,37.01,116630.0,33.8877,33.9787,33.6691,33.7055,116630.0
2015-09-16 10:00:00,37.03,37.33,37.0,37.07,165766.0,33.7237,33.997,33.6964,33.7602,165766.0
2015-09-16 10:30:00,37.07,37.13,36.86,36.97,186041.0,33.7602,33.8148,33.5689,33.6691,186041.0
2015-09-16 11:00:00,36.97,36.97,36.79,36.87,222726.0,33.6691,33.6691,33.5052,33.578,222726.0
2015-09-16 11:30:00,36.87,36.92,36.82,36.87,142181.0,33.578,33.6236,33.5325,33.578,142181.0
2015-09-16 12:00:00,36.87,36.97,36.87,36.88,103463.0,33.578,33.6691,33.578,33.5871,103463.0
2015-09-16 12:30:00,36.89,37.07,36.84,37.07,76815.0,33.5962,33.7602,33.5507,33.7602,76815.0
2015-09-16 13:00:00,37.07,37.11,36.97,37.02,79598.0,33.7602,33.7966,33.6691,33.7146,79598.0
2015-09-16 13:30:00,37.02,37.02,36.9,36.95,73816.0,33.7146,33.7146,33.6053,33.6509,73816.0
2015-09-16 14:00:00,36.95,37.01,36.88,36.89,178078.0,33.6509,33.7055,33.5871,33.5962,178078.0
2015-09-16 14:30:00,36.9,37.18,36.87,37.13,142661.0,33.6053,33.8603,33.578,33.8148,142661.0
2015-09-16 15:00:00,37.13,37.33,37.13,37.28,220590.0,33.8148,33.997,33.8148,33.9514,220590.0
2015-09-16 15:30:00,37.28,37.44,37.28,37.35,304472.0,33.9514,34.0971,33.9514,34.0152,304472.0
2015-09-17 09:30:00,37.39,37.6,37.21,37.5,56521.0,34.0516,34.2428,33.8877,34.1518,56521.0
2015-09-17 10:00:00,37.53,37.68,37.45,37.56,96831.0,34.1791,34.3157,34.1062,34.2064,96831.0
2015-09-17 10:30:00,37.56,37.58,37.43,37.48,50791.0,34.2064,34.2246,34.088,34.1336,50791.0
2015-09-17 11:00:00,37.48,37.67,37.46,37.62,44008.0,34.1336,34.3066,34.1153,34.2611,44008.0
2015-09-17 11:30:00,37.62,37.65,37.57,37.61,54793.0,34.2611,34.2884,34.2155,34.252,54793.0
2015-09-17 12:00:00,37.61,37.63,37.46,37.55,96850.0,34.252,34.2702,34.1153,34.1973,96850.0
2015-09-17 12:30:00,37.55,37.72,37.53,37.69,133845.0,34.1973,34.3521,34.1791,34.3248,133845.0
2015-09-17 13:00:00,37.69,37.93,37.64,37.87,98222.0,34.3248,34.5434,34.2793,34.4887,98222.0
2015-09-17 13:30:00,37.88,37.92,37.67,37.73,205942.0,34.4978,34.5343,34.3066,34.3612,205942.0
2015-09-17 14:00:00,37.76,38.45,37.67,38.18,338980.0,34.3886,35.017,34.3066,34.7711,338980.0
2015-09-17 14:30:00,38.18,38.41,38.16,38.23,629241.0,34.7711,34.9805,34.7528,34.8166,629241.0
2015-09-17 15:00:00,38.23,38.29,37.53,37.9,380744.0,34.8166,34.8712,34.1791,34.5161,380744.0
2015-09-17 15:30:00,37.91,37.96,37.66,37.76,513819.0,34.5252,34.5707,34.2975,34.3886,513819.0
2015-09-18 09:30:00,37.25,37.55,37.24,37.33,334018.0,33.9241,34.1973,33.915,33.997,334018.0
2015-09-18 10:00:00,37.33,37.49,37.18,37.32,331270.0,33.997,34.1427,33.8603,33.9878,331270.0
2015-09-18 10:30:00,37.33,37.41,37.19,37.3,383967.0,33.997,34.0698,33.8695,33.9696,383967.0
2015-09-18 11:00:00,37.3,37.54,37.3,37.4,152554.0,33.9696,34.1882,33.9696,34.0607,152554.0
2015-09-18 11:30:00,37.39,37.45,37.31,37.35,635927.0,34.0516,34.1062,33.9787,34.0152,635927.0
2015-09-18 12:00:00,37.35,37.37,36.89,36.95,323552.0,34.0152,34.0334,33.5962,33.6509,323552.0
2015-09-18 12:30:00,36.95,37.02,36.85,36.99,166619.0,33.6509,33.7146,33.5598,33.6873,166619.0
2015-09-18 13:00:00,36.98,37.04,36.79,36.92,205059.0,33.6782,33.7328,33.5052,33.6236,205059.0
2015-09-18 13:30:00,36.91,37.07,36.87,36.88,120037.0,33.6145,33.7602,33.578,33.5871,120037.0
2015-09-18 14:00:00,36.88,37.13,36.88,37.08,127334.0,33.5871,33.8148,33.5871,33.7693,127334.0
2015-09-18 14:30:00,37.08,37.09,36.6,36.85,237765.0,33.7693,33.7784,33.3321,33.5598,237765.0
2015-09-18 15:00:00,36.86,36.92,36.71,36.82,228587.0,33.5689,33.6236,33.4323,33.5325,228587.0
2015-09-18 15:30:00,36.81,36.82,36.53,36.65,598374.0,33.5234,33.5325,33.2684,33.3777,598374.0
2015-09-21 09:30:00,36.92,37.49,36.56,37.28,249089.0,33.6236,34.1427,33.2957,33.9514,249089.0
2015-09-21 10:00:00,37.29,37.29,37.03,37.03,250400.0,33.9605,33.9605,33.7237,33.7237,250400.0
2015-09-21 10:30:00,37.04,37.22,36.95,37.02,111182.0,33.7328,33.8968,33.6509,33.7146,111182.0
2015-09-21 11:00:00,37.02,37.11,36.93,36.96,132017.0,33.7146,33.7966,33.6327,33.66,132017.0
2015-09-21 11:30:00,36.96,36.99,36.42,36.6,266926.0,33.66,33.6873,33.1682,33.3321,266926.0
2015-09-21 12:00:00,36.6,36.73,36.44,36.7,160617.0,33.3321,33.4505,33.1864,33.4232,160617.0
2015-09-21 12:30:00,36.7,36.72,36.5,36.54,140524.0,33.4232,33.4414,33.2411,33.2775,140524.0
2015-09-21 13:00:00,36.55,36.59,36.41,36.48,84160.0,33.2866,33.323,33.1591,33.2228,84160.0
2015-09-21 13:30:00,36.47,36.52,36.32,36.36,83899.0,33.2137,33.2593,33.0771,33.1136,83899.0
2015-09-21 14:00:00,36.35,36.41,36.19,36.25,92867.0,33.1045,33.1591,32.9587,33.0134,92867.0
2015-09-21 14:30:00,36.23,36.41,36.2,36.36,98627.0,32.9952,33.1591,32.9678,33.1136,98627.0
2015-09-21 15:00:00,36.37,36.41,36.31,36.35,104275.0,33.1227,33.1591,33.068,33.1045,104275.0
2015-09-21 15:30:00,36.35,36.43,36.22,36.39,336422.0,33.1045,33.1773,32.9861,33.1409,336422.0
2015-09-22 09:30:00,35.94,36.09,35.27,35.41,423880.0,32.7311,32.8677,32.1209,32.2484,423880.0
2015-09-22 10:00:00,35.45,35.45,35.11,35.27,323324.0,32.2848,32.2848,31.9752,32.1209,323324.0
2015-09-22 10:30:00,35.26,35.32,35.07,35.21,238430.0,32.1118,32.1664,31.9387,32.0662,238430.0
2015-09-22 11:00:00,35.21,35.37,35.14,35.28,165387.0,32.0662,32.212,32.0025,32.13,165387.0
2015-09-22 11:30:00,35.28,35.35,35.25,35.26,90057.0,32.13,32.1937,32.1027,32.1118,90057.0
2015-09-22 12:00:00,35.25,35.34,35.17,35.29,119106.0,32.1027,32.1846,32.0298,32.1391,119106.0
2015-09-22 12:30:00,35.29,35.34,35.17,35.24,126509.0,32.1391,32.1846,32.0298,32.0936,126509.0
2015-09-22 13:00:00,35.24,35.31,35.1,35.11,173885.0,32.0936,32.1573,31.9661,31.9752,173885.0
2015-09-22 13:30:00,35.11,35.35,35.1,35.22,247357.0,31.9752,32.1937,31.9661,32.0753,247357.0
2015-09-22 14:00:00,35.22,35.37,35.2,35.36,143258.0,32.0753,32.212,32.0571,32.2028,143258.0
2015-09-22 14:30:00,35.37,35.46,35.36,35.44,168575.0,32.212,32.2939,32.2028,32.2757,168575.0
2015-09-22 15:00:00,35.43,35.54,35.4,35.54,158235.0,32.2666,32.3668,32.2393,32.3668,158235.0
2015-09-22 15:30:00,35.54,35.65,35.53,35.58,464755.0,32.3668,32.467,32.3577,32.4032,464755.0
2015-09-23 09:30:00,35.75,35.98,35.61,35.8,111616.0,32.558,32.7675,32.4305,32.6036,111616.0
2015-09-23 10:00:00,35.8,36.18,35.8,36.16,190816.0,32.6036,32.9496,32.6036,32.9314,190816.0
2015-09-23 10:30:00,36.17,36.28,36.05,36.14,138279.0,32.9405,33.0407,32.8312,32.9132,138279.0
2015-09-23 11:00:00,36.14,36.21,35.88,35.91,58936.0,32.9132,32.977,32.6764,32.7037,58936.0
2015-09-23 11:30:00,35.9,35.93,35.68,35.76,81608.0,32.6946,32.722,32.4943,32.5671,81608.0
2015-09-23 12:00:00,35.76,35.8,35.67,35.76,208432.0,32.5671,32.6036,32.4852,32.5671,208432.0
2015-09-23 12:30:00,35.76,35.79,35.69,35.71,113331.0,32.5671,32.5945,32.5034,32.5216,113331.0
2015-09-23 13:00:00,35.71,35.8,35.5,35.53,211663.0,32.5216,32.6036,32.3303,32.3577,211663.0
2015-09-23 13:30:00,35.52,35.65,35.47,35.5,127220.0,32.3486,32.467,32.303,32.3303,127220.0
2015-09-23 14:00:00,35.5,35.66,35.5,35.58,97893.0,32.3303,32.4761,32.3303,32.4032,97893.0
2015-09-23 14:30:00,35.58,35.63,35.5,35.55,147864.0,32.4032,32.4487,32.3303,32.3759,147864.0
2015-09-23 15:00:00,35.54,35.58,35.49,35.54,198387.0,32.3668,32.4032,32.3212,32.3668,198387.0
2015-09-23 15:30:00,35.54,35.64,35.51,35.61,247786.0,32.3668,32.4578,32.3395,32.4305,247786.0
2015-09-24 09:30:00,35.19,35.33,34.98,35.15,239854.0,32.048,32.1755,31.8568,32.0116,239854.0
2015-09-24 10:00:00,35.16,35.59,35.12,35.13,295473.0,32.0207,32.4123,31.9843,31.9934,295473.0
2015-09-24 10:30:00,35.13,35.36,35.13,35.24,129756.0,31.9934,32.2028,31.9934,32.0936,129756.0
2015-09-24 11:00:00,35.24,35.24,34.98,34.98,306871.0,32.0936,32.0936,31.8568,31.8568,306871.0
2015-09-24 11:30:00,34.98,35.32,34.98,35.29,237647.0,31.8568,32.1664,31.8568,32.1391,237647.0
2015-09-24 12:00:00,35.31,35.36,35.24,35.31,231614.0,32.1573,32.2028,32.0936,32.1573,231614.0
2015-09-24 12:30:00,35.32,35.4,35.18,35.19,159594.0,32.1664,32.2393,32.0389,32.048,159594.0
2015-09-24 13:00:00,35.19,35.3,35.17,35.27,172189.0,32.048,32.1482,32.0298,32.1209,172189.0
2015-09-24 13:30:00,35.27,35.34,35.23,35.25,182337.0,32.1209,32.1846,32.0845,32.1027,182337.0
2015-09-24 14:00:00,35.25,35.49,35.24,35.46,129184.0,32.1027,32.3212,32.0936,32.2939,129184.0
2015-09-24 14:30:00,35.45,35.64,35.34,35.58,277892.0,32.2848,32.4578,32.1846,32.4032,277892.0
2015-09-24 15:00:00,35.58,35.72,35.45,35.7,274438.0,32.4032,32.5307,32.2848,32.5125,274438.0
2015-09-24 15:30:00,35.7,35.73,35.58,35.6,465411.0,32.5125,32.5398,32.4032,32.4214,465411.0
2015-09-25 09:30:00,36.17,36.29,35.84,36.14,159328.0,32.9405,33.0498,32.64,32.9132,159328.0
2015-09-25 10:00:00,36.14,36.23,36.06,36.12,100574.0,32.9132,32.9952,32.8403,32.895,100574.0
2015-09-25 10:30:00,36.1,36.42,36.06,36.4,81674.0,32.8768,33.1682,32.8403,33.15,81674.0
2015-09-25 11:00:00,36.4,36.48,36.32,36.46,58183.0,33.15,33.2228,33.0771,33.2046,58183.0
2015-09-25 11:30:00,36.47,36.55,36.35,36.54,127786.0,33.2137,33.2866,33.1045,33.2775,127786.0
2015-09-25 12:00:00,36.53,36.55,36.33,36.46,110411.0,33.2684,33.2866,33.0862,33.2046,110411.0
2015-09-25 12:30:00,36.46,36.63,36.46,36.56,125929.0,33.2046,33.3595,33.2046,33.2957,125929.0
2015-09-25 13:00:00,36.57,36.69,36.56,36.66,98522.0,33.3048,33.4141,33.2957,33.3868,98522.0
2015-09-25 13:30:00,36.67,36.67,36.39,36.4,156503.0,33.3959,33.3959,33.1409,33.15,156503.0
2015-09-25 14:00:00,36.41,36.46,36.03,36.06,161071.0,33.1591,33.2046,32.813,32.8403,161071.0
2015-09-25 14:30:00,36.05,36.3,36.04,36.19,177150.0,32.8312,33.0589,32.8221,32.9587,177150.0
2015-09-25 15:00:00,36.18,36.18,35.84,36.0,181112.0,32.9496,32.9496,32.64,32.7857,181112.0
2015-09-25 15:30:00,35.99,36.12,35.97,36.05,265121.0,32.7766,32.895,32.7584,32.8312,265121.0
2015-09-28 09:30:00,35.96,36.04,35.55,35.55,84798.0,32.7493,32.8221,32.3759,32.3759,84798.0
2015-09-28 10:00:00,35.54,35.56,35.14,35.23,236247.0,32.3668,32.385,32.0025,32.0845,236247.0
2015-09-28 10:30:00,35.23,35.28,34.98,35.26,138873.0,32.0845,32.13,31.8568,32.1118,138873.0
2015-09-28 11:00:00,35.28,35.31,35.04,35.08,114176.0,32.13,32.1573,31.9114,31.9478,114176.0
2015-09-28 11:30:00,35.07,35.15,35.03,35.03,96319.0,31.9387,32.0116,31.9023,31.9023,96319.0
2015-09-28 12:00:00,35.02,35.03,34.62,34.78,160076.0,31.8932,31.9023,31.5289,31.6746,160076.0
2015-09-28 12:30:00,34.75,34.75,34.44,34.49,124630.0,31.6473,31.6473,31.365,31.4105,124630.0
2015-09-28 13:00:00,34.48,34.65,34.42,34.45,96206.0,31.4014,31.5562,31.3468,31.3741,96206.0
2015-09-28 13:30:00,34.45,34.53,34.26,34.26,182531.0,31.3741,31.447,31.2011,31.2011,182531.0
2015-09-28 14:00:00,34.26,34.31,33.96,34.18,274252.0,31.2011,31.2466,30.9278,31.1282,274252.0
2015-09-28 14:30:00,34.18,34.38,34.11,34.3,174299.0,31.1282,31.3103,31.0645,31.2375,174299.0
2015-09-28 15:00:00,34.3,34.43,34.2,34.39,200651.0,31.2375,31.3559,31.1464,31.3195,200651.0
2015-09-28 15:30:00,34.4,34.6,34.39,34.43,413865.0,31.3286,31.5107,31.3195,31.3559,413865.0
2015-09-29 09:30:00,34.59,34.75,33.85,34.35,218620.0,31.5016,31.6473,30.8277,31.283,218620.0
2015-09-29 10:00:00,34.35,34.84,34.28,34.77,162313.0,31.283,31.7293,31.2193,31.6655,162313.0
2015-09-29 10:30:00,34.76,34.81,34.26,34.55,112753.0,31.6564,31.702,31.2011,31.4652,112753.0
2015-09-29 11:00:00,34.55,34.56,34.18,34.33,139761.0,31.4652,31.4743,31.1282,31.2648,139761.0
2015-09-29 11:30:00,34.33,34.46,34.22,34.34,123163.0,31.2648,31.3832,31.1646,31.2739,123163.0
2015-09-29 12:00:00,34.33,34.43,34.21,34.41,107163.0,31.2648,31.3559,31.1555,31.3377,107163.0
2015-09-29 12:30:00,34.42,34.45,34.14,34.15,70180.0,31.3468,31.3741,31.0918,31.1009,70180.0
2015-09-29 13:00:00,34.16,34.3,34.14,34.24,149587.0,31.11,31.2375,31.0918,31.1828,149587.0
2015-09-29 13:30:00,34.22,34.26,34.0,34.04,157410.0,31.1646,31.2011,30.9643,31.0007,157410.0
2015-09-29 14:00:00,34.04,34.17,33.99,34.16,110841.0,31.0007,31.1191,30.9552,31.11,110841.0
2015-09-29 14:30:00,34.15,34.17,33.92,33.97,166765.0,31.1009,31.1191,30.8914,30.937,166765.0
2015-09-29 15:00:00,33.97,33.99,33.71,33.77,281866.0,30.937,30.9552,30.7002,30.7548,281866.0
2015-09-29 15:30:00,33.77,34.08,33.77,34.02,656802.0,30.7548,31.0371,30.7548,30.9825,656802.0
2015-09-30 09:30:00,34.46,34.68,34.32,34.46,139848.0,31.3832,31.5836,31.2557,31.3832,139848.0
2015-09-30 10:00:00,34.47,34.59,34.13,34.16,283085.0,31.3923,31.5016,31.0827,31.11,283085.0
2015-09-30 10:30:00,34.16,34.26,34.02,34.07,232878.0,31.11,31.2011,30.9825,31.028,232878.0
2015-09-30 11:00:00,34.07,34.18,33.98,34.16,95506.0,31.028,31.1282,30.9461,31.11,95506.0
2015-09-30 11:30:00,34.16,34.18,33.91,33.91,173935.0,31.11,31.1282,30.8823,30.8823,173935.0
2015-09-30 12:00:00,33.92,34.02,33.82,34.01,138519.0,30.8914,30.9825,30.8003,30.9734,138519.0
2015-09-30 12:30:00,34.0,34.03,33.75,33.88,91360.0,30.9643,30.9916,30.7366,30.855,91360.0
2015-09-30 13:00:00,33.88,33.98,33.77,33.9,134634.0,30.855,30.9461,30.7548,30.8732,134634.0
2015-09-30 13:30:00,33.91,34.06,33.85,33.99,172565.0,30.8823,31.0189,30.8277,30.9552,172565.0
2015-09-30 14:00:00,33.99,34.07,33.9,34.07,140332.0,30.9552,31.028,30.8732,31.028,140332.0
2015-09-30 14:30:00,34.07,34.22,33.97,34.2,144690.0,31.028,31.1646,30.937,31.1464,144690.0
2015-09-30 15:00:00,34.21,34.23,34.06,34.18,191942.0,31.1555,31.1737,31.0189,31.1282,191942.0
2015-09-30 15:30:00,34.17,34.31,34.16,34.26,460159.0,31.1191,31.2466,31.11,31.2011,460159.0
2015-10-01 09:30:00,34.25,34.46,33.84,34.17,128168.0,31.192,31.3832,30.8186,31.1191,128168.0
2015-10-01 10:00:00,34.18,34.62,34.0,34.35,197985.0,31.1282,31.5289,30.9643,31.283,197985.0
2015-10-01 10:30:00,34.36,34.4,34.2,34.23,124209.0,31.2921,31.3286,31.1464,31.1737,124209.0
2015-10-01 11:00:00,34.23,34.35,34.12,34.18,130663.0,31.1737,31.283,31.0736,31.1282,130663.0
2015-10-01 11:30:00,34.18,34.21,33.96,34.0,151883.0,31.1282,31.1555,30.9278,30.9643,151883.0
2015-10-01 12:00:00,34.0,34.16,33.94,34.13,106539.0,30.9643,31.11,30.9096,31.0827,106539.0
2015-10-01 12:30:00,34.13,34.23,34.09,34.16,92092.0,31.0827,31.1737,31.0462,31.11,92092.0
2015-10-01 13:00:00,34.15,34.2,34.05,34.14,61240.0,31.1009,31.1464,31.0098,31.0918,61240.0
2015-10-01 13:30:00,34.14,34.27,34.07,34.26,107029.0,31.0918,31.2102,31.028,31.2011,107029.0
2015-10-01 14:00:00,34.26,34.41,34.2,34.29,104490.0,31.2011,31.3377,31.1464,31.2284,104490.0
2015-10-01 14:30:00,34.29,34.37,34.16,34.35,213077.0,31.2284,31.3012,31.11,31.283,213077.0
2015-10-01 15:00:00,34.35,34.47,34.22,34.24,174672.0,31.283,31.3923,31.1646,31.1828,174672.0
2015-10-01 15:30:00,34.25,34.43,34.16,34.35,327883.0,31.192,31.3559,31.11,31.283,327883.0
2015-10-02 09:30:00,33.91,33.97,33.47,33.87,328438.0,30.8823,30.937,30.4816,30.8459,328438.0
2015-10-02 10:00:00,33.86,33.97,33.69,33.8,155453.0,30.8368,30.937,30.682,30.7821,155453.0
2015-10-02 10:30:00,33.8,33.94,33.69,33.93,122852.0,30.7821,30.9096,30.682,30.9005,122852.0
2015-10-02 11:00:00,33.92,34.07,33.87,34.05,94082.0,30.8914,31.028,30.8459,31.0098,94082.0
2015-10-02 11:30:00,34.05,34.14,34.0,34.09,111091.0,31.0098,31.0918,30.9643,31.0462,111091.0
2015-10-02 12:00:00,34.09,34.33,34.05,34.27,110028.0,31.0462,31.2648,31.0098,31.2102,110028.0
2015-10-02 12:30:00,34.28,34.53,34.23,34.53,159148.0,31.2193,31.447,31.1737,31.447,159148.0
2015-10-02 13:00:00,34.52,34.62,34.4,34.43,91760.0,31.4378,31.5289,31.3286,31.3559,91760.0
2015-10-02 13:30:00,34.42,34.48,34.32,34.39,99043.0,31.3468,31.4014,31.2557,31.3195,99043.0
2015-10-02 14:00:00,34.38,34.47,34.27,34.44,86573.0,31.3103,31.3923,31.2102,31.365,86573.0
2015-10-02 14:30:00,34.44,34.47,34.31,34.41,135845.0,31.365,31.3923,31.2466,31.3377,135845.0
2015-10-02 15:00:00,34.41,34.7,34.39,34.69,163509.0,31.3377,31.6018,31.3195,31.5927,163509.0
2015-10-02 15:30:00,34.69,34.84,34.69,34.83,335556.0,31.5927,31.7293,31.5927,31.7202,335556.0
2015-10-05 09:30:00,35.45,35.9,35.35,35.9,301561.0,32.2848,32.6946,32.1937,32.6946,301561.0
2015-10-05 10:00:00,35.9,36.08,35.62,35.92,220766.0,32.6946,32.8586,32.4396,32.7128,220766.0
2015-10-05 10:30:00,35.91,35.96,35.8,35.88,160151.0,32.7037,32.7493,32.6036,32.6764,160151.0
2015-10-05 11:00:00,35.88,35.99,35.82,35.86,159756.0,32.6764,32.7766,32.6218,32.6582,159756.0
2015-10-05 11:30:00,35.86,35.91,35.57,35.75,136674.0,32.6582,32.7037,32.3941,32.558,136674.0
2015-10-05 12:00:00,35.74,35.8,35.61,35.66,110011.0,32.5489,32.6036,32.4305,32.4761,110011.0
2015-10-05 12:30:00,35.67,35.82,35.65,35.82,112469.0,32.4852,32.6218,32.467,32.6218,112469.0
2015-10-05 13:00:00,35.83,35.97,35.79,35.89,106356.0,32.6309,32.7584,32.5945,32.6855,106356.0
2015-10-05 13:30:00,35.88,35.92,35.8,35.91,89794.0,32.6764,32.7128,32.6036,32.7037,89794.0
2015-10-05 14:00:00,35.92,36.1,35.82,36.08,88938.0,32.7128,32.8768,32.6218,32.8586,88938.0
2015-10-05 14:30:00,36.08,36.14,36.03,36.09,146004.0,32.8586,32.9132,32.813,32.8677,146004.0
2015-10-05 15:00:00,36.09,36.2,36.09,36.19,238764.0,32.8677,32.9678,32.8677,32.9587,238764.0
2015-10-05 15:30:00,36.18,36.26,36.15,36.19,461386.0,32.9496,33.0225,32.9223,32.9587,461386.0
2015-10-06 09:30:00,36.02,36.29,36.01,36.23,93738.0,32.8039,33.0498,32.7948,32.9952,93738.0
2015-10-06 10:00:00,36.23,36.29,35.86,35.86,118701.0,32.9952,33.0498,32.6582,32.6582,118701.0
2015-10-06 10:30:00,35.87,36.02,35.83,35.87,103296.0,32.6673,32.8039,32.6309,32.6673,103296.0
2015-10-06 11:00:00,35.88,35.95,35.82,35.88,93474.0,32.6764,32.7402,32.6218,32.6764,93474.0
2015-10-06 11:30:00,35.88,35.9,35.49,35.55,88255.0,32.6764,32.6946,32.3212,32.3759,88255.0
2015-10-06 12:00:00,35.54,35.73,35.54,35.65,86140.0,32.3668,32.5398,32.3668,32.467,86140.0
2015-10-06 12:30:00,35.64,35.77,35.55,35.77,98240.0,32.4578,32.5762,32.3759,32.5762,98240.0
2015-10-06 13:00:00,35.77,35.99,35.75,35.93,118182.0,32.5762,32.7766,32.558,32.722,118182.0
2015-10-06 13:30:00,35.93,35.93,35.7,35.77,115597.0,32.722,32.722,32.5125,32.5762,115597.0
2015-10-06 14:00:00,35.76,35.94,35.75,35.94,110679.0,32.5671,32.7311,32.558,32.7311,110679.0
2015-10-06 14:30:00,35.94,35.96,35.66,35.67,177613.0,32.7311,32.7493,32.4761,32.4852,177613.0
2015-10-06 15:00:00,35.66,35.68,35.57,35.62,162425.0,32.4761,32.4943,32.3941,32.4396,162425.0
2015-10-06 15:30:00,35.61,35.7,35.52,35.59,554075.0,32.4305,32.5125,32.3486,32.4123,554075.0
2015-10-07 09:30:00,35.84,35.93,35.64,35.8,230739.0,32.64,32.722,32.4578,32.6036,230739.0
2015-10-07 10:00:00,35.78,36.09,35.78,36.07,100602.0,32.5853,32.8677,32.5853,32.8495,100602.0
2015-10-07 10:30:00,36.06,36.06,35.82,35.88,216641.0,32.8403,32.8403,32.6218,32.6764,216641.0
2015-10-07 11:00:00,35.87,35.96,35.76,35.82,211013.0,32.6673,32.7493,32.5671,32.6218,211013.0
2015-10-07 11:30:00,35.82,36.21,35.78,36.13,329330.0,32.6218,32.977,32.5853,32.9041,329330.0
2015-10-07 12:00:00,36.14,36.17,35.84,35.85,85217.0,32.9132,32.9405,32.64,32.6491,85217.0
2015-10-07 12:30:00,35.86,35.95,35.81,35.85,66996.0,32.6582,32.7402,32.6127,32.6491,66996.0
2015-10-07 13:00:00,35.85,36.06,35.83,36.04,75353.0,32.6491,32.8403,32.6309,32.8221,75353.0
2015-10-07 13:30:00,36.05,36.33,36.05,36.29,105658.0,32.8312,33.0862,32.8312,33.0498,105658.0
2015-10-07 14:00:00,36.28,36.4,36.23,36.35,144714.0,33.0407,33.15,32.9952,33.1045,144714.0
2015-10-07 14:30:00,36.35,36.41,36.28,36.34,140843.0,33.1045,33.1591,33.0407,33.0953,140843.0
2015-10-07 15:00:00,36.34,36.46,36.32,36.4,200023.0,33.0953,33.2046,33.0771,33.15,200023.0
2015-10-07 15:30:00,36.39,36.58,36.39,36.57,540237.0,33.1409,33.3139,33.1409,33.3048,540237.0
2015-10-08 09:30:00,36.46,36.88,36.39,36.73,86423.0,33.2046,33.5871,33.1409,33.4505,86423.0
2015-10-08 10:00:00,36.74,36.8,36.62,36.65,100371.0,33.4596,33.5143,33.3503,33.3777,100371.0
2015-10-08 10:30:00,36.63,36.74,36.56,36.62,96799.0,33.3595,33.4596,33.2957,33.3503,96799.0
2015-10-08 11:00:00,36.61,36.65,36.38,36.44,89302.0,33.3412,33.3777,33.1318,33.1864,89302.0
2015-10-08 11:30:00,36.42,36.54,36.37,36.42,95928.0,33.1682,33.2775,33.1227,33.1682,95928.0
2015-10-08 12:00:00,36.41,36.64,36.39,36.51,113234.0,33.1591,33.3686,33.1409,33.2502,113234.0
2015-10-08 12:30:00,36.52,36.65,36.49,36.54,106578.0,33.2593,33.3777,33.232,33.2775,106578.0
2015-10-08 13:00:00,36.55,36.58,36.45,36.5,92627.0,33.2866,33.3139,33.1955,33.2411,92627.0
2015-10-08 13:30:00,36.5,36.53,36.43,36.49,58932.0,33.2411,33.2684,33.1773,33.232,58932.0
2015-10-08 14:00:00,36.49,36.76,36.4,36.76,156371.0,33.232,33.4778,33.15,33.4778,156371.0
2015-10-08 14:30:00,36.76,36.95,36.72,36.82,122129.0,33.4778,33.6509,33.4414,33.5325,122129.0
2015-10-08 15:00:00,36.81,37.02,36.78,36.9,161063.0,33.5234,33.7146,33.4961,33.6053,161063.0
2015-10-08 15:30:00,36.9,36.95,36.82,36.91,443779.0,33.6053,33.6509,33.5325,33.6145,443779.0
2015-10-09 09:30:00,36.95,37.07,36.81,37.06,81072.0,33.6509,33.7602,33.5234,33.7511,81072.0
2015-10-09 10:00:00,37.05,37.14,36.82,37.11,196925.0,33.742,33.8239,33.5325,33.7966,196925.0
2015-10-09 10:30:00,37.11,37.19,37.0,37.11,107865.0,33.7966,33.8695,33.6964,33.7966,107865.0
2015-10-09 11:00:00,37.11,37.19,37.04,37.19,135600.0,33.7966,33.8695,33.7328,33.8695,135600.0
2015-10-09 11:30:00,37.2,37.26,36.98,37.0,275486.0,33.8786,33.9332,33.6782,33.6964,275486.0
2015-10-09 12:00:00,37.0,37.12,36.83,36.84,249792.0,33.6964,33.8057,33.5416,33.5507,249792.0
2015-10-09 12:30:00,36.83,36.85,36.63,36.8,155344.0,33.5416,33.5598,33.3595,33.5143,155344.0
2015-10-09 13:00:00,36.81,36.87,36.67,36.67,123956.0,33.5234,33.578,33.3959,33.3959,123956.0
2015-10-09 13:30:00,36.67,36.8,36.66,36.78,91185.0,33.3959,33.5143,33.3868,33.4961,91185.0
2015-10-09 14:00:00,36.79,36.86,36.75,36.86,51590.0,33.5052,33.5689,33.4687,33.5689,51590.0
2015-10-09 14:30:00,36.86,36.95,36.82,36.94,68591.0,33.5689,33.6509,33.5325,33.6418,68591.0
2015-10-09 15:00:00,36.94,36.94,36.83,36.83,138483.0,33.6418,33.6418,33.5416,33.5416,138483.0
2015-10-09 15:30:00,36.84,36.94,36.81,36.87,261690.0,33.5507,33.6418,33.5234,33.578,261690.0
2015-10-12 09:30:00,37.0,37.0,36.69,36.75,65501.0,33.6964,33.6964,33.4141,33.4687,65501.0
2015-10-12 10:00:00,36.77,36.85,36.54,36.62,46208.0,33.487,33.5598,33.2775,33.3503,46208.0
2015-10-12 10:30:00,36.63,36.67,36.54,36.55,71787.0,33.3595,33.3959,33.2775,33.2866,71787.0
2015-10-12 11:00:00,36.55,36.86,36.55,36.84,88847.0,33.2866,33.5689,33.2866,33.5507,88847.0
2015-10-12 11:30:00,36.85,37.12,36.85,36.97,62497.0,33.5598,33.8057,33.5598,33.6691,62497.0
2015-10-12 12:00:00,36.97,37.11,36.97,37.07,94890.0,33.6691,33.7966,33.6691,33.7602,94890.0
2015-10-12 12:30:00,37.07,37.07,36.91,36.94,76844.0,33.7602,33.7602,33.6145,33.6418,76844.0
2015-10-12 13:00:00,36.93,37.02,36.89,36.97,39140.0,33.6327,33.7146,33.5962,33.6691,39140.0
2015-10-12 13:30:00,36.98,37.12,36.97,37.04,49650.0,33.6782,33.8057,33.6691,33.7328,49650.0
2015-10-12 14:00:00,37.04,37.23,37.03,37.18,181182.0,33.7328,33.9059,33.7237,33.8603,181182.0
2015-10-12 14:30:00,37.17,37.26,37.11,37.21,81769.0,33.8512,33.9332,33.7966,33.8877,81769.0
2015-10-12 15:00:00,37.21,37.24,37.09,37.12,125206.0,33.8877,33.915,33.7784,33.8057,125206.0
2015-10-12 15:30:00,37.12,37.15,37.02,37.07,243707.0,33.8057,33.833,33.7146,33.7602,243707.0
2015-10-13 09:30:00,37.27,37.42,36.68,37.27,276557.0,33.9423,34.0789,33.405,33.9423,276557.0
2015-10-13 10:00:00,37.29,37.58,37.25,37.53,186177.0,33.9605,34.2246,33.9241,34.1791,186177.0
2015-10-13 10:30:00,37.54,37.67,37.43,37.58,162314.0,34.1882,34.3066,34.088,34.2246,162314.0
2015-10-13 11:00:00,37.57,37.61,37.39,37.42,565415.0,34.2155,34.252,34.0516,34.0789,565415.0
2015-10-13 11:30:00,37.41,37.44,37.18,37.26,247453.0,34.0698,34.0971,33.8603,33.9332,247453.0
2015-10-13 12:00:00,37.26,37.33,37.06,37.07,192673.0,33.9332,33.997,33.7511,33.7602,192673.0
2015-10-13 12:30:00,37.07,37.07,36.8,36.8,103033.0,33.7602,33.7602,33.5143,33.5143,103033.0
2015-10-13 13:00:00,36.79,36.94,36.78,36.83,92433.0,33.5052,33.6418,33.4961,33.5416,92433.0
2015-10-13 13:30:00,36.83,36.83,36.62,36.69,124540.0,33.5416,33.5416,33.3503,33.4141,124540.0
2015-10-13 14:00:00,36.7,36.77,36.61,36.66,181722.0,33.4232,33.487,33.3412,33.3868,181722.0
2015-10-13 14:30:00,36.65,36.7,36.56,36.68,250249.0,33.3777,33.4232,33.2957,33.405,250249.0
2015-10-13 15:00:00,36.67,36.72,36.47,36.5,248043.0,33.3959,33.4414,33.2137,33.2411,248043.0
2015-10-13 15:30:00,36.51,36.59,36.46,36.55,540072.0,33.2502,33.323,33.2046,33.2866,540072.0
2015-10-14 09:30:00,36.55,36.58,36.14,36.48,153366.0,33.2866,33.3139,32.9132,33.2228,153366.0
2015-10-14 10:00:00,36.5,36.5,35.74,35.78,211826.0,33.2411,33.2411,32.5489,32.5853,211826.0
2015-10-14 10:30:00,35.77,35.86,35.55,35.56,169965.0,32.5762,32.6582,32.3759,32.385,169965.0
2015-10-14 11:00:00,35.54,35.63,35.26,35.39,249302.0,32.3668,32.4487,32.1118,32.2302,249302.0
2015-10-14 11:30:00,35.4,35.6,35.31,35.59,160318.0,32.2393,32.4214,32.1573,32.4123,160318.0
2015-10-14 12:00:00,35.59,35.71,35.51,35.53,141590.0,32.4123,32.5216,32.3395,32.3577,141590.0
2015-10-14 12:30:00,35.54,35.93,35.53,35.8,95701.0,32.3668,32.722,32.3577,32.6036,95701.0
2015-10-14 13:00:00,35.81,35.86,35.71,35.76,81019.0,32.6127,32.6582,32.5216,32.5671,81019.0
2015-10-14 13:30:00,35.75,35.87,35.72,35.85,79251.0,32.558,32.6673,32.5307,32.6491,79251.0
2015-10-14 14:00:00,35.85,35.86,35.56,35.67,69492.0,32.6491,32.6582,32.385,32.4852,69492.0
2015-10-14 14:30:00,35.66,35.73,35.44,35.5,89647.0,32.4761,32.5398,32.2757,32.3303,89647.0
2015-10-14 15:00:00,35.49,35.64,35.46,35.59,179477.0,32.3212,32.4578,32.2939,32.4123,179477.0
2015-10-14 15:30:00,35.6,35.78,35.6,35.69,436817.0,32.4214,32.5853,32.4214,32.5034,436817.0
2015-10-15 09:30:00,35.94,36.0,35.57,35.65,131319.0,32.7311,32.7857,32.3941,32.467,131319.0
2015-10-15 10:00:00,35.65,35.93,35.6,35.79,123365.0,32.467,32.722,32.4214,32.5945,123365.0
2015-10-15 10:30:00,35.81,35.95,35.74,35.76,167310.0,32.6127,32.7402,32.5489,32.5671,167310.0
2015-10-15 11:00:00,35.77,35.82,35.42,35.54,181198.0,32.5762,32.6218,32.2575,32.3668,181198.0
2015-10-15 11:30:00,35.54,35.55,35.14,35.16,165641.0,32.3668,32.3759,32.0025,32.0207,165641.0
2015-10-15 12:00:00,35.16,35.48,35.15,35.41,178505.0,32.0207,32.3121,32.0116,32.2484,178505.0
2015-10-15 12:30:00,35.41,35.44,35.28,35.36,99203.0,32.2484,32.2757,32.13,32.2028,99203.0
2015-10-15 13:00:00,35.36,35.52,35.35,35.46,50869.0,32.2028,32.3486,32.1937,32.2939,50869.0
2015-10-15 13:30:00,35.46,35.59,35.44,35.56,52862.0,32.2939,32.4123,32.2757,32.385,52862.0
2015-10-15 14:00:00,35.56,35.83,35.55,35.83,143522.0,32.385,32.6309,32.3759,32.6309,143522.0
2015-10-15 14:30:00,35.83,36.06,35.81,35.97,145642.0,32.6309,32.8403,32.6127,32.7584,145642.0
2015-10-15 15:00:00,35.97,36.1,35.93,36.05,255165.0,32.7584,32.8768,32.722,32.8312,255165.0
2015-10-15 15:30:00,36.05,36.08,35.96,36.05,332987.0,32.8312,32.8586,32.7493,32.8312,332987.0
2015-10-16 09:30:00,36.11,36.14,35.83,35.87,109427.0,32.8859,32.9132,32.6309,32.6673,109427.0
2015-10-16 10:00:00,35.84,36.02,35.7,35.96,111921.0,32.64,32.8039,32.5125,32.7493,111921.0
2015-10-16 10:30:00,35.98,36.31,35.96,36.27,156449.0,32.7675,33.068,32.7493,33.0316,156449.0
2015-10-16 11:00:00,36.27,36.37,36.16,36.29,114648.0,33.0316,33.1227,32.9314,33.0498,114648.0
2015-10-16 11:30:00,36.29,36.47,36.29,36.45,61621.0,33.0498,33.2137,33.0498,33.1955,61621.0
2015-10-16 12:00:00,36.45,36.46,36.15,36.27,29405.0,33.1955,33.2046,32.9223,33.0316,29405.0
2015-10-16 12:30:00,36.26,36.45,36.22,36.36,50034.0,33.0225,33.1955,32.9861,33.1136,50034.0
2015-10-16 13:00:00,36.35,36.38,36.25,36.3,115457.0,33.1045,33.1318,33.0134,33.0589,115457.0
2015-10-16 13:30:00,36.31,36.38,36.17,36.17,102423.0,33.068,33.1318,32.9405,32.9405,102423.0
2015-10-16 14:00:00,36.17,36.18,35.97,36.01,194202.0,32.9405,32.9496,32.7584,32.7948,194202.0
2015-10-16 14:30:00,36.01,36.28,36.01,36.22,87723.0,32.7948,33.0407,32.7948,32.9861,87723.0
2015-10-16 15:00:00,36.21,36.26,36.18,36.22,86121.0,32.977,33.0225,32.9496,32.9861,86121.0
2015-10-16 15:30:00,36.23,36.36,36.16,36.3,458814.0,32.9952,33.1136,32.9314,33.0589,458814.0
2015-10-19 09:30:00,36.24,36.37,36.09,36.17,59203.0,33.0043,33.1227,32.8677,32.9405,59203.0
2015-10-19 10:00:00,36.26,36.53,36.2,36.42,121147.0,33.0225,33.2684,32.9678,33.1682,121147.0
2015-10-19 10:30:00,36.42,36.54,36.31,36.53,116728.0,33.1682,33.2775,33.068,33.2684,116728.0
2015-10-19 11:00:00,36.53,36.55,36.42,36.42,96358.0,33.2684,33.2866,33.1682,33.1682,96358.0
2015-10-19 11:30:00,36.43,36.67,36.43,36.55,64271.0,33.1773,33.3959,33.1773,33.2866,64271.0
2015-10-19 12:00:00,36.55,36.59,36.43,36.46,37711.0,33.2866,33.323,33.1773,33.2046,37711.0
2015-10-19 12:30:00,36.45,36.53,36.43,36.44,32776.0,33.1955,33.2684,33.1773,33.1864,32776.0
2015-10-19 13:00:00,36.45,36.52,36.27,36.27,47613.0,33.1955,33.2593,33.0316,33.0316,47613.0
2015-10-19 13:30:00,36.27,36.3,36.21,36.28,54066.0,33.0316,33.0589,32.977,33.0407,54066.0
2015-10-19 14:00:00,36.28,36.37,36.24,36.27,54858.0,33.0407,33.1227,33.0043,33.0316,54858.0
2015-10-19 14:30:00,36.26,36.32,36.21,36.26,131929.0,33.0225,33.0771,32.977,33.0225,131929.0
2015-10-19 15:00:00,36.26,36.4,36.26,36.34,90282.0,33.0225,33.15,33.0225,33.0953,90282.0
2015-10-19 15:30:00,36.32,36.41,36.28,36.4,221238.0,33.0771,33.1591,33.0407,33.15,221238.0
2015-10-20 09:30:00,36.44,37.09,36.2,36.99,127924.0,33.1864,33.7784,32.9678,33.6873,127924.0
2015-10-20 10:00:00,37.0,37.09,36.93,36.99,87954.0,33.6964,33.7784,33.6327,33.6873,87954.0
2015-10-20 10:30:00,37.0,37.12,36.96,37.04,137586.0,33.6964,33.8057,33.66,33.7328,137586.0
2015-10-20 11:00:00,37.05,37.08,36.88,37.06,80144.0,33.742,33.7693,33.5871,33.7511,80144.0
2015-10-20 11:30:00,37.08,37.08,36.89,36.99,57679.0,33.7693,33.7693,33.5962,33.6873,57679.0
2015-10-20 12:00:00,36.97,36.98,36.82,36.86,31024.0,33.6691,33.6782,33.5325,33.5689,31024.0
2015-10-20 12:30:00,36.87,36.88,36.75,36.85,56806.0,33.578,33.5871,33.4687,33.5598,56806.0
2015-10-20 13:00:00,36.84,36.89,36.78,36.84,65360.0,33.5507,33.5962,33.4961,33.5507,65360.0
2015-10-20 13:30:00,36.83,36.87,36.78,36.84,45855.0,33.5416,33.578,33.4961,33.5507,45855.0
2015-10-20 14:00:00,36.81,36.95,36.79,36.94,60187.0,33.5234,33.6509,33.5052,33.6418,60187.0
2015-10-20 14:30:00,36.95,37.01,36.9,36.94,73338.0,33.6509,33.7055,33.6053,33.6418,73338.0
2015-10-20 15:00:00,36.95,36.98,36.86,36.95,109629.0,33.6509,33.6782,33.5689,33.6509,109629.0
2015-10-20 15:30:00,36.95,36.97,36.83,36.85,219141.0,33.6509,33.6691,33.5416,33.5598,219141.0
2015-10-21 09:30:00,37.03,37.27,36.85,36.99,230788.0,33.7237,33.9423,33.5598,33.6873,230788.0
2015-10-21 10:00:00,36.98,36.98,36.77,36.82,130268.0,33.6782,33.6782,33.487,33.5325,130268.0
2015-10-21 10:30:00,36.8,37.13,36.78,37.02,193110.0,33.5143,33.8148,33.4961,33.7146,193110.0
2015-10-21 11:00:00,37.03,37.16,36.93,37.05,97158.0,33.7237,33.8421,33.6327,33.742,97158.0
2015-10-21 11:30:00,37.03,37.18,36.93,37.01,73108.0,33.7237,33.8603,33.6327,33.7055,73108.0
2015-10-21 12:00:00,37.0,37.01,36.78,36.83,69012.0,33.6964,33.7055,33.4961,33.5416,69012.0
2015-10-21 12:30:00,36.84,36.86,36.7,36.7,71545.0,33.5507,33.5689,33.4232,33.4232,71545.0
2015-10-21 13:00:00,36.69,36.69,36.4,36.44,95736.0,33.4141,33.4141,33.15,33.1864,95736.0
2015-10-21 13:30:00,36.43,36.56,36.41,36.5,66049.0,33.1773,33.2957,33.1591,33.2411,66049.0
2015-10-21 14:00:00,36.48,36.64,36.45,36.62,57731.0,33.2228,33.3686,33.1955,33.3503,57731.0
2015-10-21 14:30:00,36.63,36.79,36.63,36.75,103724.0,33.3595,33.5052,33.3595,33.4687,103724.0
2015-10-21 15:00:00,36.75,36.79,36.65,36.74,165441.0,33.4687,33.5052,33.3777,33.4596,165441.0
2015-10-21 15:30:00,36.74,36.74,36.55,36.58,232078.0,33.4596,33.4596,33.2866,33.3139,232078.0
2015-10-22 09:30:00,36.42,36.42,35.41,36.24,467026.0,33.1682,33.1682,32.2484,33.0043,467026.0
2015-10-22 10:00:00,36.25,36.41,35.91,36.0,212697.0,33.0134,33.1591,32.7037,32.7857,212697.0
2015-10-22 10:30:00,35.98,36.25,35.98,36.19,91510.0,32.7675,33.0134,32.7675,32.9587,91510.0
2015-10-22 11:00:00,36.18,36.21,35.92,36.03,94003.0,32.9496,32.977,32.7128,32.813,94003.0
2015-10-22 11:30:00,36.04,36.19,35.93,36.19,76181.0,32.8221,32.9587,32.722,32.9587,76181.0
2015-10-22 12:00:00,36.19,36.54,36.17,36.54,152203.0,32.9587,33.2775,32.9405,33.2775,152203.0
2015-10-22 12:30:00,36.56,36.67,36.49,36.51,83790.0,33.2957,33.3959,33.232,33.2502,83790.0
2015-10-22 13:00:00,36.49,36.53,36.1,36.13,98647.0,33.232,33.2684,32.8768,32.9041,98647.0
2015-10-22 13:30:00,36.14,36.23,35.98,36.0,83644.0,32.9132,32.9952,32.7675,32.7857,83644.0
2015-10-22 14:00:00,35.99,36.15,35.83,36.13,89709.0,32.7766,32.9223,32.6309,32.9041,89709.0
2015-10-22 14:30:00,36.12,36.32,36.0,36.31,90582.0,32.895,33.0771,32.7857,33.068,90582.0
2015-10-22 15:00:00,36.3,36.45,36.2,36.41,164673.0,33.0589,33.1955,32.9678,33.1591,164673.0
2015-10-22 15:30:00,36.41,36.5,36.35,36.43,303490.0,33.1591,33.2411,33.1045,33.1773,303490.0
2015-10-23 09:30:00,36.7,36.86,36.13,36.86,116410.0,33.4232,33.5689,32.9041,33.5689,116410.0
2015-10-23 10:00:00,36.9,36.91,36.5,36.52,122903.0,33.6053,33.6145,33.2411,33.2593,122903.0
2015-10-23 10:30:00,36.54,36.62,36.28,36.35,95171.0,33.2775,33.3503,33.0407,33.1045,95171.0
2015-10-23 11:00:00,36.34,36.42,36.26,36.37,126884.0,33.0953,33.1682,33.0225,33.1227,126884.0
2015-10-23 11:30:00,36.37,36.37,36.2,36.32,84567.0,33.1227,33.1227,32.9678,33.0771,84567.0
2015-10-23 12:00:00,36.31,36.38,36.2,36.24,56343.0,33.068,33.1318,32.9678,33.0043,56343.0
2015-10-23 12:30:00,36.25,36.28,35.97,36.13,102606.0,33.0134,33.0407,32.7584,32.9041,102606.0
2015-10-23 13:00:00,36.12,36.3,36.09,36.3,52374.0,32.895,33.0589,32.8677,33.0589,52374.0
2015-10-23 13:30:00,36.29,36.37,36.22,36.3,50766.0,33.0498,33.1227,32.9861,33.0589,50766.0
2015-10-23 14:00:00,36.29,36.47,36.27,36.39,58437.0,33.0498,33.2137,33.0316,33.1409,58437.0
2015-10-23 14:30:00,36.4,36.84,36.39,36.79,97986.0,33.15,33.5507,33.1409,33.5052,97986.0
2015-10-23 15:00:00,36.79,36.86,36.66,36.75,125011.0,33.5052,33.5689,33.3868,33.4687,125011.0
2015-10-23 15:30:00,36.76,36.85,36.74,36.78,249866.0,33.4778,33.5598,33.4596,33.4961,249866.0
2015-10-26 09:30:00,36.67,37.06,36.65,36.98,127412.0,33.3959,33.7511,33.3777,33.6782,127412.0
2015-10-26 10:00:00,36.97,36.97,35.91,36.22,430014.0,33.6691,33.6691,32.7037,32.9861,430014.0
2015-10-26 10:30:00,36.24,36.31,36.13,36.23,87354.0,33.0043,33.068,32.9041,32.9952,87354.0
2015-10-26 11:00:00,36.23,36.24,36.13,36.14,53300.0,32.9952,33.0043,32.9041,32.9132,53300.0
2015-10-26 11:30:00,36.14,36.31,36.14,36.22,55493.0,32.9132,33.068,32.9132,32.9861,55493.0
2015-10-26 12:00:00,36.21,36.38,36.14,36.36,49492.0,32.977,33.1318,32.9132,33.1136,49492.0
2015-10-26 12:30:00,36.36,36.44,36.31,36.44,65880.0,33.1136,33.1864,33.068,33.1864,65880.0
2015-10-26 13:00:00,36.44,36.58,36.43,36.58,63935.0,33.1864,33.3139,33.1773,33.3139,63935.0
2015-10-26 13:30:00,36.58,36.64,36.44,36.45,59484.0,33.3139,33.3686,33.1864,33.1955,59484.0
2015-10-26 14:00:00,36.46,36.59,36.43,36.55,56565.0,33.2046,33.323,33.1773,33.2866,56565.0
2015-10-26 14:30:00,36.55,36.63,36.47,36.63,71372.0,33.2866,33.3595,33.2137,33.3595,71372.0
2015-10-26 15:00:00,36.63,36.73,36.6,36.69,105965.0,33.3595,33.4505,33.3321,33.4141,105965.0
2015-10-26 15:30:00,36.68,36.72,36.62,36.68,194216.0,33.405,33.4414,33.3503,33.405,194216.0
2015-10-27 09:30:00,36.48,36.48,35.85,35.85,238984.0,33.2228,33.2228,32.6491,32.6491,238984.0
2015-10-27 10:00:00,35.84,35.9,35.59,35.75,116617.0,32.64,32.6946,32.4123,32.558,116617.0
2015-10-27 10:30:00,35.73,35.83,35.7,35.76,90722.0,32.5398,32.6309,32.5125,32.5671,90722.0
2015-10-27 11:00:00,35.76,35.98,35.74,35.84,118887.0,32.5671,32.7675,32.5489,32.64,118887.0
2015-10-27 11:30:00,35.83,35.84,35.58,35.6,117144.0,32.6309,32.64,32.4032,32.4214,117144.0
2015-10-27 12:00:00,35.62,35.67,35.56,35.56,113855.0,32.4396,32.4852,32.385,32.385,113855.0
2015-10-27 12:30:00,35.56,35.63,35.5,35.5,84041.0,32.385,32.4487,32.3303,32.3303,84041.0
2015-10-27 13:00:00,35.49,35.49,35.22,35.26,104109.0,32.3212,32.3212,32.0753,32.1118,104109.0
2015-10-27 13:30:00,35.26,35.31,35.14,35.22,72290.0,32.1118,32.1573,32.0025,32.0753,72290.0
2015-10-27 14:00:00,35.23,35.41,35.22,35.4,89321.0,32.0845,32.2484,32.0753,32.2393,89321.0
2015-10-27 14:30:00,35.39,35.44,35.33,35.38,100519.0,32.2302,32.2757,32.1755,32.2211,100519.0
2015-10-27 15:00:00,35.37,35.76,35.37,35.72,290554.0,32.212,32.5671,32.212,32.5307,290554.0
2015-10-27 15:30:00,35.73,35.84,35.69,35.77,476711.0,32.5398,32.64,32.5034,32.5762,476711.0
2015-10-28 09:30:00,35.8,35.99,35.63,35.85,128637.0,32.6036,32.7766,32.4487,32.6491,128637.0
2015-10-28 10:00:00,35.86,36.2,35.86,36.16,112439.0,32.6582,32.9678,32.6582,32.9314,112439.0
2015-10-28 10:30:00,36.16,36.52,36.13,36.51,90655.0,32.9314,33.2593,32.9041,33.2502,90655.0
2015-10-28 11:00:00,36.52,36.56,36.17,36.29,68500.0,33.2593,33.2957,32.9405,33.0498,68500.0
2015-10-28 11:30:00,36.3,36.47,36.3,36.41,89367.0,33.0589,33.2137,33.0589,33.1591,89367.0
2015-10-28 12:00:00,36.41,36.46,36.31,36.35,114140.0,33.1591,33.2046,33.068,33.1045,114140.0
2015-10-28 12:30:00,36.34,36.35,36.17,36.22,78352.0,33.0953,33.1045,32.9405,32.9861,78352.0
2015-10-28 13:00:00,36.22,36.26,36.15,36.15,55454.0,32.9861,33.0225,32.9223,32.9223,55454.0
2015-10-28 13:30:00,36.15,36.37,36.09,36.37,128031.0,32.9223,33.1227,32.8677,33.1227,128031.0
2015-10-28 14:00:00,36.36,36.36,35.88,36.07,409132.0,33.1136,33.1136,32.6764,32.8495,409132.0
2015-10-28 14:30:00,36.07,36.27,35.95,36.24,137923.0,32.8495,33.0316,32.7402,33.0043,137923.0
2015-10-28 15:00:00,36.26,36.35,36.2,36.28,90109.0,33.0225,33.1045,32.9678,33.0407,90109.0
2015-10-28 15:30:00,36.29,36.56,36.25,36.54,220755.0,33.0498,33.2957,33.0134,33.2775,220755.0
2015-10-29 09:30:00,36.21,36.25,35.88,35.92,143974.0,32.977,33.0134,32.6764,32.7128,143974.0
2015-10-29 10:00:00,35.9,35.92,35.5,35.51,310628.0,32.6946,32.7128,32.3303,32.3395,310628.0
2015-10-29 10:30:00,35.52,35.57,35.26,35.26,204970.0,32.3486,32.3941,32.1118,32.1118,204970.0
2015-10-29 11:00:00,35.27,35.27,35.14,35.2,192223.0,32.1209,32.1209,32.0025,32.0571,192223.0
2015-10-29 11:30:00,35.19,35.34,35.19,35.25,84221.0,32.048,32.1846,32.048,32.1027,84221.0
2015-10-29 12:00:00,35.25,35.25,35.06,35.13,96836.0,32.1027,32.1027,31.9296,31.9934,96836.0
2015-10-29 12:30:00,35.14,35.32,35.13,35.32,77893.0,32.0025,32.1664,31.9934,32.1664,77893.0
2015-10-29 13:00:00,35.31,35.57,35.31,35.54,122644.0,32.1573,32.3941,32.1573,32.3668,122644.0
2015-10-29 13:30:00,35.54,35.57,35.41,35.44,94364.0,32.3668,32.3941,32.2484,32.2757,94364.0
2015-10-29 14:00:00,35.43,35.46,35.36,35.39,108650.0,32.2666,32.2939,32.2028,32.2302,108650.0
2015-10-29 14:30:00,35.39,35.45,35.3,35.43,98325.0,32.2302,32.2848,32.1482,32.2666,98325.0
2015-10-29 15:00:00,35.43,35.53,35.41,35.44,127940.0,32.2666,32.3577,32.2484,32.2757,127940.0
2015-10-29 15:30:00,35.43,35.61,35.43,35.55,265413.0,32.2666,32.4305,32.2666,32.3759,265413.0
2015-10-30 09:30:00,35.45,35.72,35.29,35.35,150405.0,32.2848,32.5307,32.1391,32.1937,150405.0
2015-10-30 10:00:00,35.35,35.82,35.35,35.72,81043.0,32.1937,32.6218,32.1937,32.5307,81043.0
2015-10-30 10:30:00,35.71,35.99,35.71,35.86,80592.0,32.5216,32.7766,32.5216,32.6582,80592.0
2015-10-30 11:00:00,35.86,35.91,35.69,35.71,132374.0,32.6582,32.7037,32.5034,32.5216,132374.0
2015-10-30 11:30:00,35.71,35.86,35.64,35.83,111620.0,32.5216,32.6582,32.4578,32.6309,111620.0
2015-10-30 12:00:00,35.82,35.91,35.75,35.89,85088.0,32.6218,32.7037,32.558,32.6855,85088.0
2015-10-30 12:30:00,35.89,36.01,35.85,35.95,98652.0,32.6855,32.7948,32.6491,32.7402,98652.0
2015-10-30 13:00:00,35.97,36.16,35.96,36.12,61761.0,32.7584,32.9314,32.7493,32.895,61761.0
2015-10-30 13:30:00,36.11,36.27,36.1,36.21,98492.0,32.8859,33.0316,32.8768,32.977,98492.0
2015-10-30 14:00:00,36.2,36.25,36.19,36.2,125899.0,32.9678,33.0134,32.9587,32.9678,125899.0
2015-10-30 14:30:00,36.2,36.24,36.17,36.19,121209.0,32.9678,33.0043,32.9405,32.9587,121209.0
2015-10-30 15:00:00,36.19,36.25,36.07,36.07,169521.0,32.9587,33.0134,32.8495,32.8495,169521.0
2015-10-30 15:30:00,36.07,36.11,35.97,35.98,376948.0,32.8495,32.8859,32.7584,32.7675,376948.0
2015-11-02 09:30:00,35.98,36.32,35.96,36.22,144460.0,32.7675,33.0771,32.7493,32.9861,144460.0
2015-11-02 10:00:00,36.27,36.33,36.08,36.11,66106.0,33.0316,33.0862,32.8586,32.8859,66106.0
2015-11-02 10:30:00,36.11,36.38,36.1,36.25,139375.0,32.8859,33.1318,32.8768,33.0134,139375.0
2015-11-02 11:00:00,36.26,36.32,36.19,36.2,78415.0,33.0225,33.0771,32.9587,32.9678,78415.0
2015-11-02 11:30:00,36.2,36.26,36.14,36.19,51995.0,32.9678,33.0225,32.9132,32.9587,51995.0
2015-11-02 12:00:00,36.18,36.26,36.14,36.26,44572.0,32.9496,33.0225,32.9132,33.0225,44572.0
2015-11-02 12:30:00,36.26,36.32,36.14,36.19,92785.0,33.0225,33.0771,32.9132,32.9587,92785.0
2015-11-02 13:00:00,36.21,36.21,36.12,36.16,107850.0,32.977,32.977,32.895,32.9314,107850.0
2015-11-02 13:30:00,36.16,36.22,36.15,36.22,47642.0,32.9314,32.9861,32.9223,32.9861,47642.0
2015-11-02 14:00:00,36.22,36.27,36.19,36.22,51588.0,32.9861,33.0316,32.9587,32.9861,51588.0
2015-11-02 14:30:00,36.21,36.4,36.19,36.34,70957.0,32.977,33.15,32.9587,33.0953,70957.0
2015-11-02 15:00:00,36.34,36.37,36.28,36.37,90665.0,33.0953,33.1227,33.0407,33.1227,90665.0
2015-11-02 15:30:00,36.37,36.42,36.23,36.25,165595.0,33.1227,33.1682,32.9952,33.0134,165595.0
2015-11-03 09:30:00,36.12,36.16,35.55,35.63,170109.0,32.895,32.9314,32.3759,32.4487,170109.0
2015-11-03 10:00:00,35.65,35.76,35.49,35.72,131525.0,32.467,32.5671,32.3212,32.5307,131525.0
2015-11-03 10:30:00,35.72,35.84,35.65,35.76,126672.0,32.5307,32.64,32.467,32.5671,126672.0
2015-11-03 11:00:00,35.78,35.86,35.7,35.77,51249.0,32.5853,32.6582,32.5125,32.5762,51249.0
2015-11-03 11:30:00,35.78,36.03,35.74,36.0,58804.0,32.5853,32.813,32.5489,32.7857,58804.0
2015-11-03 12:00:00,35.99,36.0,35.87,35.92,104316.0,32.7766,32.7857,32.6673,32.7128,104316.0
2015-11-03 12:30:00,35.91,36.02,35.9,36.0,183906.0,32.7037,32.8039,32.6946,32.7857,183906.0
2015-11-03 13:00:00,36.01,36.01,35.85,35.87,116089.0,32.7948,32.7948,32.6491,32.6673,116089.0
2015-11-03 13:30:00,35.88,36.0,35.87,36.0,275608.0,32.6764,32.7857,32.6673,32.7857,275608.0
2015-11-03 14:00:00,35.99,36.21,35.98,36.21,196810.0,32.7766,32.977,32.7675,32.977,196810.0
2015-11-03 14:30:00,36.2,36.29,36.17,36.26,97459.0,32.9678,33.0498,32.9405,33.0225,97459.0
2015-11-03 15:00:00,36.26,36.26,36.08,36.08,93217.0,33.0225,33.0225,32.8586,32.8586,93217.0
2015-11-03 15:30:00,36.08,36.11,35.96,36.0,231963.0,32.8586,32.8859,32.7493,32.7857,231963.0
2015-11-04 09:30:00,36.07,36.27,35.79,35.89,82330.0,32.8495,33.0316,32.5945,32.6855,82330.0
2015-11-04 10:00:00,35.89,36.14,35.84,36.08,75802.0,32.6855,32.9132,32.64,32.8586,75802.0
2015-11-04 10:30:00,36.06,36.21,36.02,36.09,59333.0,32.8403,32.977,32.8039,32.8677,59333.0
2015-11-04 11:00:00,36.06,36.13,35.97,36.04,87597.0,32.8403,32.9041,32.7584,32.8221,87597.0
2015-11-04 11:30:00,36.06,36.12,35.99,36.09,47644.0,32.8403,32.895,32.7766,32.8677,47644.0
2015-11-04 12:00:00,36.09,36.17,36.05,36.09,47549.0,32.8677,32.9405,32.8312,32.8677,47549.0
2015-11-04 12:30:00,36.1,36.1,35.88,35.89,48093.0,32.8768,32.8768,32.6764,32.6855,48093.0
2015-11-04 13:00:00,35.89,35.97,35.76,35.82,78022.0,32.6855,32.7584,32.5671,32.6218,78022.0
2015-11-04 13:30:00,35.83,35.92,35.82,35.89,24839.0,32.6309,32.7128,32.6218,32.6855,24839.0
2015-11-04 14:00:00,35.89,35.96,35.86,35.89,37991.0,32.6855,32.7493,32.6582,32.6855,37991.0
2015-11-04 14:30:00,35.9,35.94,35.88,35.9,54401.0,32.6946,32.7311,32.6764,32.6946,54401.0
2015-11-04 15:00:00,35.9,35.95,35.74,35.77,93316.0,32.6946,32.7402,32.5489,32.5762,93316.0
2015-11-04 15:30:00,35.78,35.81,35.7,35.77,178694.0,32.5853,32.6127,32.5125,32.5762,178694.0
2015-11-05 09:30:00,35.79,35.79,35.14,35.18,107000.0,32.5945,32.5945,32.0025,32.0389,107000.0
2015-11-05 10:00:00,35.19,35.27,34.94,35.05,83380.0,32.048,32.1209,31.8203,31.9205,83380.0
2015-11-05 10:30:00,35.05,35.1,34.96,35.1,261639.0,31.9205,31.9661,31.8386,31.9661,261639.0
2015-11-05 11:00:00,35.09,35.24,35.08,35.13,137254.0,31.957,32.0936,31.9478,31.9934,137254.0
2015-11-05 11:30:00,35.13,35.19,35.01,35.15,111702.0,31.9934,32.048,31.8841,32.0116,111702.0
2015-11-05 12:00:00,35.16,35.25,35.05,35.25,111262.0,32.0207,32.1027,31.9205,32.1027,111262.0
2015-11-05 12:30:00,35.24,35.43,35.18,35.41,76756.0,32.0936,32.2666,32.0389,32.2484,76756.0
2015-11-05 13:00:00,35.41,35.42,35.33,35.36,61636.0,32.2484,32.2575,32.1755,32.2028,61636.0
2015-11-05 13:30:00,35.36,35.42,35.36,35.37,57478.0,32.2028,32.2575,32.2028,32.212,57478.0
2015-11-05 14:00:00,35.38,35.41,35.24,35.29,43895.0,32.2211,32.2484,32.0936,32.1391,43895.0
2015-11-05 14:30:00,35.28,35.35,35.25,35.33,83290.0,32.13,32.1937,32.1027,32.1755,83290.0
2015-11-05 15:00:00,35.33,35.37,35.23,35.25,182884.0,32.1755,32.212,32.0845,32.1027,182884.0
2015-11-05 15:30:00,35.25,35.4,35.18,35.4,283268.0,32.1027,32.2393,32.0389,32.2393,283268.0
2015-11-06 09:30:00,34.75,35.26,34.7,34.76,181790.0,31.6473,32.1118,31.6018,31.6564,181790.0
2015-11-06 10:00:00,34.75,34.78,34.45,34.48,305919.0,31.6473,31.6746,31.3741,31.4014,305919.0
2015-11-06 10:30:00,34.47,34.7,34.46,34.68,136961.0,31.3923,31.6018,31.3832,31.5836,136961.0
2015-11-06 11:00:00,34.69,34.78,34.42,34.49,116652.0,31.5927,31.6746,31.3468,31.4105,116652.0
2015-11-06 11:30:00,34.48,34.6,34.37,34.37,112199.0,31.4014,31.5107,31.3012,31.3012,112199.0
2015-11-06 12:00:00,34.38,34.52,34.28,34.36,164969.0,31.3103,31.4378,31.2193,31.2921,164969.0
2015-11-06 12:30:00,34.36,34.4,34.31,34.37,135866.0,31.2921,31.3286,31.2466,31.3012,135866.0
2015-11-06 13:00:00,34.38,34.61,34.37,34.56,118740.0,31.3103,31.5198,31.3012,31.4743,118740.0
2015-11-06 13:30:00,34.55,34.7,34.53,34.54,109692.0,31.4652,31.6018,31.447,31.4561,109692.0
2015-11-06 14:00:00,34.54,34.62,34.43,34.54,134374.0,31.4561,31.5289,31.3559,31.4561,134374.0
2015-11-06 14:30:00,34.53,34.62,34.42,34.61,212141.0,31.447,31.5289,31.3468,31.5198,212141.0
2015-11-06 15:00:00,34.61,34.85,34.59,34.82,289870.0,31.5198,31.7384,31.5016,31.7111,289870.0
2015-11-06 15:30:00,34.82,34.87,34.78,34.86,380628.0,31.7111,31.7566,31.6746,31.7475,380628.0
2015-11-09 09:30:00,35.42,35.55,34.57,34.63,453697.0,32.2575,32.3759,31.4834,31.538,453697.0
2015-11-09 10:00:00,34.63,34.67,34.28,34.31,149270.0,31.538,31.5745,31.2193,31.2466,149270.0
2015-11-09 10:30:00,34.31,34.36,34.08,34.24,177091.0,31.2466,31.2921,31.0371,31.1828,177091.0
2015-11-09 11:00:00,34.24,34.26,33.95,33.98,192826.0,31.1828,31.2011,30.9187,30.9461,192826.0
2015-11-09 11:30:00,33.99,34.29,33.98,34.28,143747.0,30.9552,31.2284,30.9461,31.2193,143747.0
2015-11-09 12:00:00,34.28,34.57,34.27,34.56,146338.0,31.2193,31.4834,31.2102,31.4743,146338.0
2015-11-09 12:30:00,34.57,34.66,34.33,34.34,147674.0,31.4834,31.5653,31.2648,31.2739,147674.0
2015-11-09 13:00:00,34.34,34.39,34.08,34.22,141516.0,31.2739,31.3195,31.0371,31.1646,141516.0
2015-11-09 13:30:00,34.21,34.22,34.01,34.09,145818.0,31.1555,31.1646,30.9734,31.0462,145818.0
2015-11-09 14:00:00,34.09,34.28,34.04,34.21,154957.0,31.0462,31.2193,31.0007,31.1555,154957.0
2015-11-09 14:30:00,34.2,34.3,34.1,34.18,115177.0,31.1464,31.2375,31.0553,31.1282,115177.0
2015-11-09 15:00:00,34.17,34.33,34.17,34.31,160484.0,31.1191,31.2648,31.1191,31.2466,160484.0
2015-11-09 15:30:00,34.31,34.59,34.3,34.44,406228.0,31.2466,31.5016,31.2375,31.365,406228.0
2015-11-10 09:30:00,34.4,35.13,34.38,34.56,258129.0,31.3286,31.9934,31.3103,31.4743,258129.0
2015-11-10 10:00:00,34.55,34.68,34.41,34.43,186442.0,31.4652,31.5836,31.3377,31.3559,186442.0
2015-11-10 10:30:00,34.44,34.86,34.39,34.82,198542.0,31.365,31.7475,31.3195,31.7111,198542.0
2015-11-10 11:00:00,34.83,34.89,34.62,34.69,142578.0,31.7202,31.7748,31.5289,31.5927,142578.0
2015-11-10 11:30:00,34.69,34.91,34.68,34.91,87871.0,31.5927,31.793,31.5836,31.793,87871.0
2015-11-10 12:00:00,34.91,35.13,34.87,35.09,131208.0,31.793,31.9934,31.7566,31.957,131208.0
2015-11-10 12:30:00,35.09,35.15,34.95,35.12,141184.0,31.957,32.0116,31.8295,31.9843,141184.0
2015-11-10 13:00:00,35.12,35.12,34.99,35.12,117307.0,31.9843,31.9843,31.8659,31.9843,117307.0
2015-11-10 13:30:00,35.12,35.41,35.1,35.4,131967.0,31.9843,32.2484,31.9661,32.2393,131967.0
2015-11-10 14:00:00,35.41,35.43,35.27,35.34,174322.0,32.2484,32.2666,32.1209,32.1846,174322.0
2015-11-10 14:30:00,35.34,35.4,35.18,35.18,229755.0,32.1846,32.2393,32.0389,32.0389,229755.0
2015-11-10 15:00:00,35.18,35.21,35.11,35.15,237485.0,32.0389,32.0662,31.9752,32.0116,237485.0
2015-11-10 15:30:00,35.15,35.28,35.11,35.14,537825.0,32.0116,32.13,31.9752,32.0025,537825.0
2015-11-11 09:30:00,35.19,35.47,35.02,35.34,136404.0,32.048,32.303,31.8932,32.1846,136404.0
2015-11-11 10:00:00,35.34,35.42,35.19,35.31,104669.0,32.1846,32.2575,32.048,32.1573,104669.0
2015-11-11 10:30:00,35.31,35.49,35.28,35.48,152847.0,32.1573,32.3212,32.13,32.3121,152847.0
2015-11-11 11:00:00,35.49,35.73,35.42,35.67,145416.0,32.3212,32.5398,32.2575,32.4852,145416.0
2015-11-11 11:30:00,35.68,36.0,35.68,35.99,156351.0,32.4943,32.7857,32.4943,32.7766,156351.0
2015-11-11 12:00:00,35.98,36.28,35.97,36.24,252333.0,32.7675,33.0407,32.7584,33.0043,252333.0
2015-11-11 12:30:00,36.25,36.37,36.17,36.22,208510.0,33.0134,33.1227,32.9405,32.9861,208510.0
2015-11-11 13:00:00,36.2,36.2,35.94,36.0,107897.0,32.9678,32.9678,32.7311,32.7857,107897.0
2015-11-11 13:30:00,36.01,36.16,35.96,36.08,92216.0,32.7948,32.9314,32.7493,32.8586,92216.0
2015-11-11 14:00:00,36.08,36.2,36.06,36.19,81568.0,32.8586,32.9678,32.8403,32.9587,81568.0
2015-11-11 14:30:00,36.19,36.25,36.08,36.09,112081.0,32.9587,33.0134,32.8586,32.8677,112081.0
2015-11-11 15:00:00,36.08,36.1,36.0,36.05,141897.0,32.8586,32.8768,32.7857,32.8312,141897.0
2015-11-11 15:30:00,36.04,36.11,35.9,35.93,426569.0,32.8221,32.8859,32.6946,32.722,426569.0
2015-11-12 09:30:00,35.63,35.9,35.39,35.54,192340.0,32.4487,32.6946,32.2302,32.3668,192340.0
2015-11-12 10:00:00,35.52,35.59,35.2,35.22,217057.0,32.3486,32.4123,32.0571,32.0753,217057.0
2015-11-12 10:30:00,35.22,35.72,35.15,35.67,123413.0,32.0753,32.5307,32.0116,32.4852,123413.0
2015-11-12 11:00:00,35.68,35.73,35.54,35.6,101083.0,32.4943,32.5398,32.3668,32.4214,101083.0
2015-11-12 11:30:00,35.59,35.65,35.48,35.63,56310.0,32.4123,32.467,32.3121,32.4487,56310.0
2015-11-12 12:00:00,35.64,35.67,35.38,35.46,44280.0,32.4578,32.4852,32.2211,32.2939,44280.0
2015-11-12 12:30:00,35.45,35.65,35.45,35.61,59138.0,32.2848,32.467,32.2848,32.4305,59138.0
2015-11-12 13:00:00,35.63,35.66,35.58,35.64,57426.0,32.4487,32.4761,32.4032,32.4578,57426.0
2015-11-12 13:30:00,35.65,35.72,35.64,35.7,59661.0,32.467,32.5307,32.4578,32.5125,59661.0
2015-11-12 14:00:00,35.71,35.72,35.55,35.65,104093.0,32.5216,32.5307,32.3759,32.467,104093.0
2015-11-12 14:30:00,35.66,35.66,35.46,35.51,113760.0,32.4761,32.4761,32.2939,32.3395,113760.0
2015-11-12 15:00:00,35.5,35.56,35.4,35.53,151251.0,32.3303,32.385,32.2393,32.3577,151251.0
2015-11-12 15:30:00,35.53,35.58,35.43,35.57,461189.0,32.3577,32.4032,32.2666,32.3941,461189.0
2015-11-13 09:30:00,36.08,36.4,35.79,35.82,357039.0,32.8586,33.15,32.5945,32.6218,357039.0
2015-11-13 10:00:00,35.84,35.91,35.44,35.48,171926.0,32.64,32.7037,32.2757,32.3121,171926.0
2015-11-13 10:30:00,35.48,35.74,35.39,35.72,105215.0,32.3121,32.5489,32.2302,32.5307,105215.0
2015-11-13 11:00:00,35.72,35.86,35.6,35.82,96045.0,32.5307,32.6582,32.4214,32.6218,96045.0
2015-11-13 11:30:00,35.82,35.99,35.8,35.99,63601.0,32.6218,32.7766,32.6036,32.7766,63601.0
2015-11-13 12:00:00,35.98,36.01,35.79,35.8,73392.0,32.7675,32.7948,32.5945,32.6036,73392.0
2015-11-13 12:30:00,35.8,35.83,35.65,35.73,74603.0,32.6036,32.6309,32.467,32.5398,74603.0
2015-11-13 13:00:00,35.74,35.76,35.52,35.59,116408.0,32.5489,32.5671,32.3486,32.4123,116408.0
2015-11-13 13:30:00,35.6,35.67,35.47,35.55,57372.0,32.4214,32.4852,32.303,32.3759,57372.0
2015-11-13 14:00:00,35.55,35.63,35.49,35.49,89005.0,32.3759,32.4487,32.3212,32.3212,89005.0
2015-11-13 14:30:00,35.5,35.58,35.35,35.38,70415.0,32.3303,32.4032,32.1937,32.2211,70415.0
2015-11-13 15:00:00,35.4,35.46,35.25,35.26,118822.0,32.2393,32.2939,32.1027,32.1118,118822.0
2015-11-13 15:30:00,35.26,35.34,35.13,35.18,530010.0,32.1118,32.1846,31.9934,32.0389,530010.0
2015-11-16 09:30:00,35.16,35.71,34.94,35.62,126446.0,32.0207,32.5216,31.8203,32.4396,126446.0
2015-11-16 10:00:00,35.62,35.67,35.4,35.56,91899.0,32.4396,32.4852,32.2393,32.385,91899.0
2015-11-16 10:30:00,35.53,35.82,35.52,35.61,282930.0,32.3577,32.6218,32.3486,32.4305,282930.0
2015-11-16 11:00:00,35.61,35.69,35.5,35.52,39176.0,32.4305,32.5034,32.3303,32.3486,39176.0
2015-11-16 11:30:00,35.54,35.58,35.42,35.47,46262.0,32.3668,32.4032,32.2575,32.303,46262.0
2015-11-16 12:00:00,35.48,35.64,35.45,35.64,63881.0,32.3121,32.4578,32.2848,32.4578,63881.0
2015-11-16 12:30:00,35.63,35.77,35.63,35.68,37005.0,32.4487,32.5762,32.4487,32.4943,37005.0
2015-11-16 13:00:00,35.67,35.92,35.6,35.86,63752.0,32.4852,32.7128,32.4214,32.6582,63752.0
2015-11-16 13:30:00,35.86,35.95,35.85,35.95,49954.0,32.6582,32.7402,32.6491,32.7402,49954.0
2015-11-16 14:00:00,35.95,35.99,35.9,35.9,45409.0,32.7402,32.7766,32.6946,32.6946,45409.0
2015-11-16 14:30:00,35.9,36.05,35.89,36.02,76953.0,32.6946,32.8312,32.6855,32.8039,76953.0
2015-11-16 15:00:00,36.03,36.29,36.02,36.28,122408.0,32.813,33.0498,32.8039,33.0407,122408.0
2015-11-16 15:30:00,36.29,36.36,36.23,36.29,378241.0,33.0498,33.1136,32.9952,33.0498,378241.0
2015-11-17 09:30:00,36.4,36.72,36.26,36.69,122111.0,33.15,33.4414,33.0225,33.4141,122111.0
2015-11-17 10:00:00,36.68,36.69,36.27,36.51,233067.0,33.405,33.4141,33.0316,33.2502,233067.0
2015-11-17 10:30:00,36.5,36.56,36.44,36.51,86713.0,33.2411,33.2957,33.1864,33.2502,86713.0
2015-11-17 11:00:00,36.51,36.64,36.44,36.63,69716.0,33.2502,33.3686,33.1864,33.3595,69716.0
2015-11-17 11:30:00,36.65,36.68,36.5,36.61,55686.0,33.3777,33.405,33.2411,33.3412,55686.0
2015-11-17 12:00:00,36.61,36.74,36.53,36.55,47755.0,33.3412,33.4596,33.2684,33.2866,47755.0
2015-11-17 12:30:00,36.53,36.59,36.45,36.58,210893.0,33.2684,33.323,33.1955,33.3139,210893.0
2015-11-17 13:00:00,36.58,36.66,36.5,36.51,60900.0,33.3139,33.3868,33.2411,33.2502,60900.0
2015-11-17 13:30:00,36.5,36.65,36.5,36.61,74684.0,33.2411,33.3777,33.2411,33.3412,74684.0
2015-11-17 14:00:00,36.61,36.62,36.44,36.44,96971.0,33.3412,33.3503,33.1864,33.1864,96971.0
2015-11-17 14:30:00,36.42,36.44,36.2,36.33,71228.0,33.1682,33.1864,32.9678,33.0862,71228.0
2015-11-17 15:00:00,36.31,36.32,36.2,36.27,67965.0,33.068,33.0771,32.9678,33.0316,67965.0
2015-11-17 15:30:00,36.28,36.42,36.24,36.32,270612.0,33.0407,33.1682,33.0043,33.0771,270612.0
2015-11-18 09:30:00,36.29,36.71,36.19,36.66,84901.0,33.0498,33.4323,32.9587,33.3868,84901.0
2015-11-18 10:00:00,36.65,36.77,36.3,36.32,115549.0,33.3777,33.487,33.0589,33.0771,115549.0
2015-11-18 10:30:00,36.32,36.55,36.29,36.48,113669.0,33.0771,33.2866,33.0498,33.2228,113669.0
2015-11-18 11:00:00,36.47,36.6,36.37,36.58,57283.0,33.2137,33.3321,33.1227,33.3139,57283.0
2015-11-18 11:30:00,36.58,36.86,36.58,36.84,73818.0,33.3139,33.5689,33.3139,33.5507,73818.0
2015-11-18 12:00:00,36.84,36.9,36.78,36.89,61640.0,33.5507,33.6053,33.4961,33.5962,61640.0
2015-11-18 12:30:00,36.9,36.94,36.76,36.92,46621.0,33.6053,33.6418,33.4778,33.6236,46621.0
2015-11-18 13:00:00,36.93,36.93,36.85,36.88,74189.0,33.6327,33.6327,33.5598,33.5871,74189.0
2015-11-18 13:30:00,36.88,36.88,36.77,36.77,55512.0,33.5871,33.5871,33.487,33.487,55512.0
2015-11-18 14:00:00,36.77,36.94,36.71,36.81,71177.0,33.487,33.6418,33.4323,33.5234,71177.0
2015-11-18 14:30:00,36.82,36.89,36.78,36.89,44382.0,33.5325,33.5962,33.4961,33.5962,44382.0
2015-11-18 15:00:00,36.88,36.95,36.87,36.88,77093.0,33.5871,33.6509,33.578,33.5871,77093.0
2015-11-18 15:30:00,36.88,37.0,36.87,36.95,284682.0,33.5871,33.6964,33.578,33.6509,284682.0
2015-11-19 09:30:00,36.89,37.29,36.84,37.08,138666.0,33.5962,33.9605,33.5507,33.7693,138666.0
2015-11-19 10:00:00,37.09,37.3,37.06,37.12,100454.0,33.7784,33.9696,33.7511,33.8057,100454.0
2015-11-19 10:30:00,37.12,37.25,37.07,37.23,48749.0,33.8057,33.9241,33.7602,33.9059,48749.0
2015-11-19 11:00:00,37.23,37.27,37.18,37.2,65732.0,33.9059,33.9423,33.8603,33.8786,65732.0
2015-11-19 11:30:00,37.2,37.21,37.11,37.18,28902.0,33.8786,33.8877,33.7966,33.8603,28902.0
2015-11-19 12:00:00,37.19,37.2,37.01,37.11,50717.0,33.8695,33.8786,33.7055,33.7966,50717.0
2015-11-19 12:30:00,37.12,37.13,36.98,37.02,50916.0,33.8057,33.8148,33.6782,33.7146,50916.0
2015-11-19 13:00:00,37.02,37.11,37.01,37.02,57062.0,33.7146,33.7966,33.7055,33.7146,57062.0
2015-11-19 13:30:00,37.01,37.09,37.0,37.07,46602.0,33.7055,33.7784,33.6964,33.7602,46602.0
2015-11-19 14:00:00,37.07,37.11,37.03,37.05,65510.0,33.7602,33.7966,33.7237,33.742,65510.0
2015-11-19 14:30:00,37.05,37.09,37.02,37.04,70113.0,33.742,33.7784,33.7146,33.7328,70113.0
2015-11-19 15:00:00,37.04,37.06,36.99,37.04,84151.0,33.7328,33.7511,33.6873,33.7328,84151.0
2015-11-19 15:30:00,37.05,37.07,36.94,37.03,301753.0,33.742,33.7602,33.6418,33.7237,301753.0
2015-11-20 09:30:00,37.25,37.48,37.07,37.43,156398.0,33.9241,34.1336,33.7602,34.088,156398.0
2015-11-20 10:00:00,37.43,37.51,37.26,37.4,130774.0,34.088,34.1609,33.9332,34.0607,130774.0
2015-11-20 10:30:00,37.4,37.49,37.31,37.33,100917.0,34.0607,34.1427,33.9787,33.997,100917.0
2015-11-20 11:00:00,37.33,37.41,37.32,37.33,35025.0,33.997,34.0698,33.9878,33.997,35025.0
2015-11-20 11:30:00,37.33,37.33,37.11,37.13,53795.0,33.997,33.997,33.7966,33.8148,53795.0
2015-11-20 12:00:00,37.13,37.13,36.87,36.88,98677.0,33.8148,33.8148,33.578,33.5871,98677.0
2015-11-20 12:30:00,36.88,37.04,36.87,37.02,74395.0,33.5871,33.7328,33.578,33.7146,74395.0
2015-11-20 13:00:00,37.03,37.12,37.02,37.05,38697.0,33.7237,33.8057,33.7146,33.742,38697.0
2015-11-20 13:30:00,37.03,37.11,36.98,37.09,28339.0,33.7237,33.7966,33.6782,33.7784,28339.0
2015-11-20 14:00:00,37.09,37.2,37.09,37.16,23277.0,33.7784,33.8786,33.7784,33.8421,23277.0
2015-11-20 14:30:00,37.15,37.17,37.05,37.06,59116.0,33.833,33.8512,33.742,33.7511,59116.0
2015-11-20 15:00:00,37.07,37.16,37.07,37.16,61599.0,33.7602,33.8421,33.7602,33.8421,61599.0
2015-11-20 15:30:00,37.16,37.26,37.15,37.2,200651.0,33.8421,33.9332,33.833,33.8786,200651.0
2015-11-23 09:30:00,37.05,37.4,37.0,37.33,74266.0,33.742,34.0607,33.6964,33.997,74266.0
2015-11-23 10:00:00,37.32,37.51,37.26,37.4,104138.0,33.9878,34.1609,33.9332,34.0607,104138.0
2015-11-23 10:30:00,37.38,37.51,37.38,37.5,90605.0,34.0425,34.1609,34.0425,34.1518,90605.0
2015-11-23 11:00:00,37.49,37.6,37.48,37.53,220486.0,34.1427,34.2428,34.1336,34.1791,220486.0
2015-11-23 11:30:00,37.53,37.57,37.49,37.5,95477.0,34.1791,34.2155,34.1427,34.1518,95477.0
2015-11-23 12:00:00,37.5,37.5,37.33,37.35,84321.0,34.1518,34.1518,33.997,34.0152,84321.0
2015-11-23 12:30:00,37.35,37.44,37.27,37.42,76539.0,34.0152,34.0971,33.9423,34.0789,76539.0
2015-11-23 13:00:00,37.43,37.48,37.36,37.38,46023.0,34.088,34.1336,34.0243,34.0425,46023.0
2015-11-23 13:30:00,37.37,37.37,37.25,37.28,51646.0,34.0334,34.0334,33.9241,33.9514,51646.0
2015-11-23 14:00:00,37.27,37.3,37.15,37.16,42997.0,33.9423,33.9696,33.833,33.8421,42997.0
2015-11-23 14:30:00,37.15,37.17,37.08,37.15,57435.0,33.833,33.8512,33.7693,33.833,57435.0
2015-11-23 15:00:00,37.16,37.23,37.14,37.22,71682.0,33.8421,33.9059,33.8239,33.8968,71682.0
2015-11-23 15:30:00,37.22,37.24,37.09,37.1,264153.0,33.8968,33.915,33.7784,33.7875,264153.0
2015-11-24 09:30:00,36.85,37.2,36.72,36.95,90396.0,33.5598,33.8786,33.4414,33.6509,90396.0
2015-11-24 10:00:00,36.94,36.96,36.79,36.79,125060.0,33.6418,33.66,33.5052,33.5052,125060.0
2015-11-24 10:30:00,36.78,36.8,36.66,36.77,74023.0,33.4961,33.5143,33.3868,33.487,74023.0
2015-11-24 11:00:00,36.77,37.14,36.74,37.14,40249.0,33.487,33.8239,33.4596,33.8239,40249.0
2015-11-24 11:30:00,37.14,37.22,37.1,37.16,55564.0,33.8239,33.8968,33.7875,33.8421,55564.0
2015-11-24 12:00:00,37.17,37.25,37.06,37.12,52426.0,33.8512,33.9241,33.7511,33.8057,52426.0
2015-11-24 12:30:00,37.11,37.12,37.04,37.1,30480.0,33.7966,33.8057,33.7328,33.7875,30480.0
2015-11-24 13:00:00,37.1,37.42,37.1,37.37,43432.0,33.7875,34.0789,33.7875,34.0334,43432.0
2015-11-24 13:30:00,37.39,37.5,37.34,37.5,116787.0,34.0516,34.1518,34.0061,34.1518,116787.0
2015-11-24 14:00:00,37.5,37.55,37.39,37.45,53888.0,34.1518,34.1973,34.0516,34.1062,53888.0
2015-11-24 14:30:00,37.46,37.47,37.37,37.4,131599.0,34.1153,34.1245,34.0334,34.0607,131599.0
2015-11-24 15:00:00,37.4,37.54,37.4,37.44,82384.0,34.0607,34.1882,34.0607,34.0971,82384.0
2015-11-24 15:30:00,37.42,37.46,37.34,37.37,158912.0,34.0789,34.1153,34.0061,34.0334,158912.0
2015-11-25 09:30:00,37.36,37.57,37.24,37.42,91626.0,34.0243,34.2155,33.915,34.0789,91626.0
2015-11-25 10:00:00,37.42,37.65,37.35,37.53,68028.0,34.0789,34.2884,34.0152,34.1791,68028.0
2015-11-25 10:30:00,37.52,37.66,37.51,37.58,38458.0,34.17,34.2975,34.1609,34.2246,38458.0
2015-11-25 11:00:00,37.58,37.65,37.56,37.58,46692.0,34.2246,34.2884,34.2064,34.2246,46692.0
2015-11-25 11:30:00,37.58,37.64,37.52,37.62,38408.0,34.2246,34.2793,34.17,34.2611,38408.0
2015-11-25 12:00:00,37.63,37.67,37.6,37.63,29903.0,34.2702,34.3066,34.2428,34.2702,29903.0
2015-11-25 12:30:00,37.61,37.71,37.61,37.67,28859.0,34.252,34.343,34.252,34.3066,28859.0
2015-11-25 13:00:00,37.68,37.7,37.65,37.69,24114.0,34.3157,34.3339,34.2884,34.3248,24114.0
2015-11-25 13:30:00,37.69,37.77,37.66,37.75,37514.0,34.3248,34.3977,34.2975,34.3795,37514.0
2015-11-25 14:00:00,37.76,37.79,37.7,37.73,32983.0,34.3886,34.4159,34.3339,34.3612,32983.0
2015-11-25 14:30:00,37.73,37.81,37.73,37.81,40572.0,34.3612,34.4341,34.3612,34.4341,40572.0
2015-11-25 15:00:00,37.81,37.83,37.75,37.78,62066.0,34.4341,34.4523,34.3795,34.4068,62066.0
2015-11-25 15:30:00,37.77,37.79,37.7,37.72,183280.0,34.3977,34.4159,34.3339,34.3521,183280.0
2015-11-27 09:30:00,37.57,37.83,37.48,37.55,159438.0,34.2155,34.4523,34.1336,34.1973,159438.0
2015-11-27 10:00:00,37.54,37.9,37.46,37.84,86056.0,34.1882,34.5161,34.1153,34.4614,86056.0
2015-11-27 10:30:00,37.86,37.9,37.78,37.87,62964.0,34.4796,34.5161,34.4068,34.4887,62964.0
2015-11-27 11:00:00,37.88,37.98,37.83,37.86,76225.0,34.4978,34.5889,34.4523,34.4796,76225.0
2015-11-27 11:30:00,37.87,37.94,37.75,37.82,62825.0,34.4887,34.5525,34.3795,34.4432,62825.0
2015-11-27 12:00:00,37.82,37.95,37.82,37.89,87260.0,34.4432,34.5616,34.4432,34.507,87260.0
2015-11-27 12:30:00,37.9,37.94,37.86,37.9,112120.0,34.5161,34.5525,34.4796,34.5161,112120.0
2015-11-30 09:30:00,37.94,37.96,37.58,37.6,146204.0,34.5525,34.5707,34.2246,34.2428,146204.0
2015-11-30 10:00:00,37.59,37.7,37.46,37.7,145485.0,34.2337,34.3339,34.1153,34.3339,145485.0
2015-11-30 10:30:00,37.69,37.75,37.58,37.59,61881.0,34.3248,34.3795,34.2246,34.2337,61881.0
2015-11-30 11:00:00,37.58,37.64,37.5,37.52,96384.0,34.2246,34.2793,34.1518,34.17,96384.0
2015-11-30 11:30:00,37.52,37.54,37.37,37.46,95617.0,34.17,34.1882,34.0334,34.1153,95617.0
2015-11-30 12:00:00,37.46,37.5,37.4,37.45,50045.0,34.1153,34.1518,34.0607,34.1062,50045.0
2015-11-30 12:30:00,37.45,37.49,37.43,37.44,44341.0,34.1062,34.1427,34.088,34.0971,44341.0
2015-11-30 13:00:00,37.43,37.47,37.34,37.34,61366.0,34.088,34.1245,34.0061,34.0061,61366.0
2015-11-30 13:30:00,37.35,37.36,37.28,37.34,31689.0,34.0152,34.0243,33.9514,34.0061,31689.0
2015-11-30 14:00:00,37.33,37.39,37.25,37.26,42849.0,33.997,34.0516,33.9241,33.9332,42849.0
2015-11-30 14:30:00,37.25,37.34,37.24,37.27,47130.0,33.9241,34.0061,33.915,33.9423,47130.0
2015-11-30 15:00:00,37.27,37.3,37.23,37.27,76810.0,33.9423,33.9696,33.9059,33.9423,76810.0
2015-11-30 15:30:00,37.26,37.32,37.18,37.19,370843.0,33.9332,33.9878,33.8603,33.8695,370843.0
2015-12-01 09:30:00,37.26,37.5,37.22,37.38,79758.0,33.9332,34.1518,33.8968,34.0425,79758.0
2015-12-01 10:00:00,37.4,37.4,37.17,37.37,79619.0,34.0607,34.0607,33.8512,34.0334,79619.0
2015-12-01 10:30:00,37.36,37.43,37.32,37.33,54790.0,34.0243,34.088,33.9878,33.997,54790.0
2015-12-01 11:00:00,37.34,37.42,37.34,37.38,29027.0,34.0061,34.0789,34.0061,34.0425,29027.0
2015-12-01 11:30:00,37.39,37.39,37.25,37.27,66125.0,34.0516,34.0516,33.9241,33.9423,66125.0
2015-12-01 12:00:00,37.28,37.41,37.28,37.41,55061.0,33.9514,34.0698,33.9514,34.0698,55061.0
2015-12-01 12:30:00,37.41,37.65,37.41,37.65,48664.0,34.0698,34.2884,34.0698,34.2884,48664.0
2015-12-01 13:00:00,37.66,37.69,37.63,37.68,48824.0,34.2975,34.3248,34.2702,34.3157,48824.0
2015-12-01 13:30:00,37.68,37.81,37.66,37.79,49586.0,34.3157,34.4341,34.2975,34.4159,49586.0
2015-12-01 14:00:00,37.8,37.98,37.8,37.89,131537.0,34.425,34.5889,34.425,34.507,131537.0
2015-12-01 14:30:00,37.89,37.97,37.85,37.95,61473.0,34.507,34.5798,34.4705,34.5616,61473.0
2015-12-01 15:00:00,37.95,38.1,37.91,38.08,169813.0,34.5616,34.6982,34.5252,34.68,169813.0
2015-12-01 15:30:00,38.08,38.1,38.01,38.06,413872.0,34.68,34.6982,34.6162,34.6618,413872.0
2015-12-02 09:30:00,38.1,38.15,37.75,37.83,131607.0,34.6982,34.7437,34.3795,34.4523,131607.0
2015-12-02 10:00:00,37.84,37.86,37.67,37.73,64789.0,34.4614,34.4796,34.3066,34.3612,64789.0
2015-12-02 10:30:00,37.73,37.81,37.68,37.72,53139.0,34.3612,34.4341,34.3157,34.3521,53139.0
2015-12-02 11:00:00,37.73,37.75,37.63,37.68,62299.0,34.3612,34.3795,34.2702,34.3157,62299.0
2015-12-02 11:30:00,37.68,37.68,37.49,37.52,117464.0,34.3157,34.3157,34.1427,34.17,117464.0
2015-12-02 12:00:00,37.53,37.55,37.36,37.43,63206.0,34.1791,34.1973,34.0243,34.088,63206.0
2015-12-02 12:30:00,37.43,37.5,37.31,37.31,57785.0,34.088,34.1518,33.9787,33.9787,57785.0
2015-12-02 13:00:00,37.32,37.44,37.26,37.41,33695.0,33.9878,34.0971,33.9332,34.0698,33695.0
2015-12-02 13:30:00,37.42,37.42,37.32,37.33,57482.0,34.0789,34.0789,33.9878,33.997,57482.0
2015-12-02 14:00:00,37.32,37.33,37.13,37.18,83844.0,33.9878,33.997,33.8148,33.8603,83844.0
2015-12-02 14:30:00,37.18,37.25,36.97,36.99,78762.0,33.8603,33.9241,33.6691,33.6873,78762.0
2015-12-02 15:00:00,36.99,37.19,36.96,37.12,113731.0,33.6873,33.8695,33.66,33.8057,113731.0
2015-12-02 15:30:00,37.12,37.26,37.12,37.21,281806.0,33.8057,33.9332,33.8057,33.8877,281806.0
2015-12-03 09:30:00,37.35,37.45,37.07,37.28,64496.0,34.0152,34.1062,33.7602,33.9514,64496.0
2015-12-03 10:00:00,37.27,37.27,36.86,36.94,70684.0,33.9423,33.9423,33.5689,33.6418,70684.0
2015-12-03 10:30:00,36.93,37.13,36.92,37.05,44795.0,33.6327,33.8148,33.6236,33.742,44795.0
2015-12-03 11:00:00,37.04,37.21,37.01,37.13,35034.0,33.7328,33.8877,33.7055,33.8148,35034.0
2015-12-03 11:30:00,37.13,37.13,37.01,37.09,24910.0,33.8148,33.8148,33.7055,33.7784,24910.0
2015-12-03 12:00:00,37.11,37.11,36.75,36.78,54049.0,33.7966,33.7966,33.4687,33.4961,54049.0
2015-12-03 12:30:00,36.77,36.93,36.73,36.87,59341.0,33.487,33.6327,33.4505,33.578,59341.0
2015-12-03 13:00:00,36.88,37.04,36.82,37.01,43476.0,33.5871,33.7328,33.5325,33.7055,43476.0
2015-12-03 13:30:00,37.02,37.02,36.63,36.67,83001.0,33.7146,33.7146,33.3595,33.3959,83001.0
2015-12-03 14:00:00,36.66,36.74,36.43,36.46,101992.0,33.3868,33.4596,33.1773,33.2046,101992.0
2015-12-03 14:30:00,36.44,36.69,36.33,36.69,97773.0,33.1864,33.4141,33.0862,33.4141,97773.0
2015-12-03 15:00:00,36.69,36.72,36.51,36.53,127163.0,33.4141,33.4414,33.2502,33.2684,127163.0
2015-12-03 15:30:00,36.53,36.65,36.43,36.63,275213.0,33.2684,33.3777,33.1773,33.3595,275213.0
2015-12-04 09:30:00,36.74,37.15,36.54,36.86,103706.0,33.4596,33.833,33.2775,33.5689,103706.0
2015-12-04 10:00:00,36.89,37.07,36.88,37.04,135217.0,33.5962,33.7602,33.5871,33.7328,135217.0
2015-12-04 10:30:00,37.05,37.28,37.03,37.1,94989.0,33.742,33.9514,33.7237,33.7875,94989.0
2015-12-04 11:00:00,37.11,37.14,36.99,37.02,85174.0,33.7966,33.8239,33.6873,33.7146,85174.0
2015-12-04 11:30:00,37.02,37.14,37.01,37.03,51352.0,33.7146,33.8239,33.7055,33.7237,51352.0
2015-12-04 12:00:00,37.03,37.16,36.96,37.1,74066.0,33.7237,33.8421,33.66,33.7875,74066.0
2015-12-04 12:30:00,37.1,37.26,37.07,37.24,124272.0,33.7875,33.9332,33.7602,33.915,124272.0
2015-12-04 13:00:00,37.24,37.43,37.24,37.34,63497.0,33.915,34.088,33.915,34.0061,63497.0
2015-12-04 13:30:00,37.36,37.58,37.35,37.55,78223.0,34.0243,34.2246,34.0152,34.1973,78223.0
2015-12-04 14:00:00,37.56,37.56,37.37,37.44,62873.0,34.2064,34.2064,34.0334,34.0971,62873.0
2015-12-04 14:30:00,37.44,37.58,37.43,37.54,55880.0,34.0971,34.2246,34.088,34.1882,55880.0
2015-12-04 15:00:00,37.54,37.57,37.39,37.45,79773.0,34.1882,34.2155,34.0516,34.1062,79773.0
2015-12-04 15:30:00,37.46,37.51,37.37,37.48,219587.0,34.1153,34.1609,34.0334,34.1336,219587.0
2015-12-07 09:30:00,37.32,37.46,37.12,37.16,109643.0,33.9878,34.1153,33.8057,33.8421,109643.0
2015-12-07 10:00:00,37.14,37.41,37.13,37.34,102420.0,33.8239,34.0698,33.8148,34.0061,102420.0
2015-12-07 10:30:00,37.32,37.43,37.21,37.25,105478.0,33.9878,34.088,33.8877,33.9241,105478.0
2015-12-07 11:00:00,37.26,37.34,37.17,37.21,68816.0,33.9332,34.0061,33.8512,33.8877,68816.0
2015-12-07 11:30:00,37.22,37.5,37.21,37.49,72207.0,33.8968,34.1518,33.8877,34.1427,72207.0
2015-12-07 12:00:00,37.48,37.56,37.41,37.52,77729.0,34.1336,34.2064,34.0698,34.17,77729.0
2015-12-07 12:30:00,37.52,37.52,37.2,37.32,57784.0,34.17,34.17,33.8786,33.9878,57784.0
2015-12-07 13:00:00,37.33,37.49,37.24,37.27,85189.0,33.997,34.1427,33.915,33.9423,85189.0
2015-12-07 13:30:00,37.26,37.35,37.05,37.16,110552.0,33.9332,34.0152,33.742,33.8421,110552.0
2015-12-07 14:00:00,37.15,37.36,37.14,37.35,127240.0,33.833,34.0243,33.8239,34.0152,127240.0
2015-12-07 14:30:00,37.35,37.48,37.34,37.36,151942.0,34.0152,34.1336,34.0061,34.0243,151942.0
2015-12-07 15:00:00,37.36,37.52,37.34,37.47,111335.0,34.0243,34.17,34.0061,34.1245,111335.0
2015-12-07 15:30:00,37.47,37.63,37.4,37.5,352977.0,34.1245,34.2702,34.0607,34.1518,352977.0
2015-12-08 09:30:00,35.55,36.66,35.51,36.27,659336.0,32.3759,33.3868,32.3395,33.0316,659336.0
2015-12-08 10:00:00,36.27,36.99,36.27,36.81,602854.0,33.0316,33.6873,33.0316,33.5234,602854.0
2015-12-08 10:30:00,36.81,37.09,36.66,36.91,222049.0,33.5234,33.7784,33.3868,33.6145,222049.0
2015-12-08 11:00:00,36.92,37.02,36.06,36.38,734175.0,33.6236,33.7146,32.8403,33.1318,734175.0
2015-12-08 11:30:00,36.38,36.44,35.54,35.7,483100.0,33.1318,33.1864,32.3668,32.5125,483100.0
2015-12-08 12:00:00,35.7,35.72,35.19,35.48,371409.0,32.5125,32.5307,32.048,32.3121,371409.0
2015-12-08 12:30:00,35.46,35.47,35.13,35.21,469047.0,32.2939,32.303,31.9934,32.0662,469047.0
2015-12-08 13:00:00,35.22,35.25,34.73,34.75,533090.0,32.0753,32.1027,31.6291,31.6473,533090.0
2015-12-08 13:30:00,34.75,34.9,34.66,34.9,699552.0,31.6473,31.7839,31.5653,31.7839,699552.0
2015-12-08 14:00:00,34.89,35.1,34.74,34.81,440640.0,31.7748,31.9661,31.6382,31.702,440640.0
2015-12-08 14:30:00,34.81,34.88,34.46,34.47,372407.0,31.702,31.7657,31.3832,31.3923,372407.0
2015-12-08 15:00:00,34.48,34.98,34.46,34.73,486170.0,31.4014,31.8568,31.3832,31.6291,486170.0
2015-12-08 15:30:00,34.72,35.01,34.72,34.87,932638.0,31.62,31.8841,31.62,31.7566,932638.0
2015-12-09 09:30:00,34.55,35.04,34.33,34.46,395322.0,31.4652,31.9114,31.2648,31.3832,395322.0
2015-12-09 10:00:00,34.45,34.59,34.18,34.19,403643.0,31.3741,31.5016,31.1282,31.1373,403643.0
2015-12-09 10:30:00,34.19,34.56,34.19,34.48,214342.0,31.1373,31.4743,31.1373,31.4014,214342.0
2015-12-09 11:00:00,34.47,34.49,34.26,34.27,185371.0,31.3923,31.4105,31.2011,31.2102,185371.0
2015-12-09 11:30:00,34.27,34.3,33.97,34.0,335104.0,31.2102,31.2375,30.937,30.9643,335104.0
2015-12-09 12:00:00,34.0,34.1,33.91,33.94,186610.0,30.9643,31.0553,30.8823,30.9096,186610.0
2015-12-09 12:30:00,33.95,33.95,33.64,33.66,143418.0,30.9187,30.9187,30.6364,30.6546,143418.0
2015-12-09 13:00:00,33.66,33.83,33.62,33.71,287617.0,30.6546,30.8095,30.6182,30.7002,287617.0
2015-12-09 13:30:00,33.71,33.82,33.58,33.61,217032.0,30.7002,30.8003,30.5818,30.6091,217032.0
2015-12-09 14:00:00,33.61,33.62,33.51,33.57,278916.0,30.6091,30.6182,30.518,30.5727,278916.0
2015-12-09 14:30:00,33.57,33.68,33.55,33.65,159159.0,30.5727,30.6728,30.5545,30.6455,159159.0
2015-12-09 15:00:00,33.64,33.92,33.63,33.89,273069.0,30.6364,30.8914,30.6273,30.8641,273069.0
2015-12-09 15:30:00,33.89,33.98,33.81,33.83,776609.0,30.8641,30.9461,30.7912,30.8095,776609.0
2015-12-10 09:30:00,34.04,34.53,33.79,34.26,379858.0,31.0007,31.447,30.773,31.2011,379858.0
2015-12-10 10:00:00,34.26,34.35,33.85,34.05,278736.0,31.2011,31.283,30.8277,31.0098,278736.0
2015-12-10 10:30:00,34.06,34.12,33.83,33.9,249618.0,31.0189,31.0736,30.8095,30.8732,249618.0
2015-12-10 11:00:00,33.91,34.02,33.88,33.9,151647.0,30.8823,30.9825,30.855,30.8732,151647.0
2015-12-10 11:30:00,33.9,33.96,33.82,33.88,196467.0,30.8732,30.9278,30.8003,30.855,196467.0
2015-12-10 12:00:00,33.88,34.0,33.79,34.0,292650.0,30.855,30.9643,30.773,30.9643,292650.0
2015-12-10 12:30:00,33.99,34.13,33.97,34.12,129873.0,30.9552,31.0827,30.937,31.0736,129873.0
2015-12-10 13:00:00,34.12,34.19,34.01,34.09,190278.0,31.0736,31.1373,30.9734,31.0462,190278.0
2015-12-10 13:30:00,34.09,34.16,34.04,34.06,127049.0,31.0462,31.11,31.0007,31.0189,127049.0
2015-12-10 14:00:00,34.06,34.45,34.03,34.45,194353.0,31.0189,31.3741,30.9916,31.3741,194353.0
2015-12-10 14:30:00,34.45,34.48,34.3,34.35,154857.0,31.3741,31.4014,31.2375,31.283,154857.0
2015-12-10 15:00:00,34.36,34.38,34.05,34.12,176658.0,31.2921,31.3103,31.0098,31.0736,176658.0
2015-12-10 15:30:00,34.11,34.16,34.06,34.1,420589.0,31.0645,31.11,31.0189,31.0553,420589.0
2015-12-11 09:30:00,33.74,33.85,33.46,33.54,201845.0,30.7275,30.8277,30.4725,30.5453,201845.0
2015-12-11 10:00:00,33.51,33.75,33.48,33.74,255336.0,30.518,30.7366,30.4907,30.7275,255336.0
2015-12-11 10:30:00,33.73,33.91,33.72,33.76,260883.0,30.7184,30.8823,30.7093,30.7457,260883.0
2015-12-11 11:00:00,33.75,33.9,33.67,33.86,127157.0,30.7366,30.8732,30.6637,30.8368,127157.0
2015-12-11 11:30:00,33.86,33.98,33.75,33.83,92759.0,30.8368,30.9461,30.7366,30.8095,92759.0
2015-12-11 12:00:00,33.83,33.87,33.71,33.76,150415.0,30.8095,30.8459,30.7002,30.7457,150415.0
2015-12-11 12:30:00,33.76,33.84,33.73,33.82,91863.0,30.7457,30.8186,30.7184,30.8003,91863.0
2015-12-11 13:00:00,33.83,33.97,33.82,33.86,104237.0,30.8095,30.937,30.8003,30.8368,104237.0
2015-12-11 13:30:00,33.86,34.01,33.81,34.0,155920.0,30.8368,30.9734,30.7912,30.9643,155920.0
2015-12-11 14:00:00,34.0,34.13,33.98,34.04,137068.0,30.9643,31.0827,30.9461,31.0007,137068.0
2015-12-11 14:30:00,34.04,34.12,34.03,34.1,163809.0,31.0007,31.0736,30.9916,31.0553,163809.0
2015-12-11 15:00:00,34.09,34.12,33.83,33.92,278915.0,31.0462,31.0736,30.8095,30.8914,278915.0
2015-12-11 15:30:00,33.92,33.95,33.81,33.87,457728.0,30.8914,30.9187,30.7912,30.8459,457728.0
2015-12-14 09:30:00,33.82,34.0,33.62,33.64,173019.0,30.8003,30.9643,30.6182,30.6364,173019.0
2015-12-14 10:00:00,33.64,33.89,33.49,33.49,181598.0,30.6364,30.8641,30.4998,30.4998,181598.0
2015-12-14 10:30:00,33.51,33.6,33.37,33.41,225351.0,30.518,30.6,30.3905,30.427,225351.0
2015-12-14 11:00:00,33.41,33.41,33.17,33.21,174610.0,30.427,30.427,30.2084,30.2448,174610.0
2015-12-14 11:30:00,33.21,33.38,33.08,33.37,148233.0,30.2448,30.3996,30.1264,30.3905,148233.0
2015-12-14 12:00:00,33.37,33.41,33.25,33.38,96520.0,30.3905,30.427,30.2812,30.3996,96520.0
2015-12-14 12:30:00,33.38,33.41,33.11,33.26,74120.0,30.3996,30.427,30.1537,30.2903,74120.0
2015-12-14 13:00:00,33.28,33.28,33.11,33.14,69155.0,30.3086,30.3086,30.1537,30.1811,69155.0
2015-12-14 13:30:00,33.17,33.17,32.97,33.01,114641.0,30.2084,30.2084,30.0262,30.0627,114641.0
2015-12-14 14:00:00,33.02,33.05,32.89,32.89,249089.0,30.0718,30.0991,29.9534,29.9534,249089.0
2015-12-14 14:30:00,32.89,33.2,32.85,33.16,249657.0,29.9534,30.2357,29.917,30.1993,249657.0
2015-12-14 15:00:00,33.16,33.16,32.98,33.0,230796.0,30.1993,30.1993,30.0353,30.0536,230796.0
2015-12-14 15:30:00,33.01,33.19,33.0,33.13,710315.0,30.0627,30.2266,30.0536,30.172,710315.0
2015-12-15 09:30:00,33.35,33.7,33.33,33.67,223035.0,30.3723,30.6911,30.3541,30.6637,223035.0
2015-12-15 10:00:00,33.66,33.71,33.54,33.56,199101.0,30.6546,30.7002,30.5453,30.5636,199101.0
2015-12-15 10:30:00,33.55,33.55,33.27,33.29,110475.0,30.5545,30.5545,30.2995,30.3177,110475.0
2015-12-15 11:00:00,33.27,33.41,33.19,33.39,89772.0,30.2995,30.427,30.2266,30.4087,89772.0
2015-12-15 11:30:00,33.39,33.53,33.28,33.5,93769.0,30.4087,30.5362,30.3086,30.5089,93769.0
2015-12-15 12:00:00,33.5,33.77,33.48,33.73,79037.0,30.5089,30.7548,30.4907,30.7184,79037.0
2015-12-15 12:30:00,33.73,33.89,33.72,33.82,137049.0,30.7184,30.8641,30.7093,30.8003,137049.0
2015-12-15 13:00:00,33.82,33.85,33.67,33.71,92574.0,30.8003,30.8277,30.6637,30.7002,92574.0
2015-12-15 13:30:00,33.7,33.81,33.6,33.77,110298.0,30.6911,30.7912,30.6,30.7548,110298.0
2015-12-15 14:00:00,33.76,33.76,33.63,33.65,103002.0,30.7457,30.7457,30.6273,30.6455,103002.0
2015-12-15 14:30:00,33.65,33.67,33.59,33.6,91039.0,30.6455,30.6637,30.5909,30.6,91039.0
2015-12-15 15:00:00,33.61,33.62,33.52,33.61,123308.0,30.6091,30.6182,30.5271,30.6091,123308.0
2015-12-15 15:30:00,33.61,33.66,33.55,33.58,353286.0,30.6091,30.6546,30.5545,30.5818,353286.0
2015-12-16 09:30:00,33.79,34.4,33.72,34.21,284448.0,30.773,31.3286,30.7093,31.1555,284448.0
2015-12-16 10:00:00,34.23,34.44,34.2,34.33,128700.0,31.1737,31.365,31.1464,31.2648,128700.0
2015-12-16 10:30:00,34.34,34.35,34.11,34.11,102479.0,31.2739,31.283,31.0645,31.0645,102479.0
2015-12-16 11:00:00,34.11,34.3,34.07,34.12,67304.0,31.0645,31.2375,31.028,31.0736,67304.0
2015-12-16 11:30:00,34.11,34.35,34.08,34.3,111505.0,31.0645,31.283,31.0371,31.2375,111505.0
2015-12-16 12:00:00,34.3,34.41,34.23,34.4,137423.0,31.2375,31.3377,31.1737,31.3286,137423.0
2015-12-16 12:30:00,34.41,34.46,34.34,34.36,61591.0,31.3377,31.3832,31.2739,31.2921,61591.0
2015-12-16 13:00:00,34.36,34.48,34.34,34.41,74450.0,31.2921,31.4014,31.2739,31.3377,74450.0
2015-12-16 13:30:00,34.41,34.43,34.25,34.25,132704.0,31.3377,31.3559,31.192,31.192,132704.0
2015-12-16 14:00:00,34.27,34.66,34.06,34.29,221413.0,31.2102,31.5653,31.0189,31.2284,221413.0
2015-12-16 14:30:00,34.3,34.65,34.22,34.64,113342.0,31.2375,31.5562,31.1646,31.5471,113342.0
2015-12-16 15:00:00,34.63,34.66,34.45,34.66,106634.0,31.538,31.5653,31.3741,31.5653,106634.0
2015-12-16 15:30:00,34.66,34.77,34.6,34.62,358533.0,31.5653,31.6655,31.5107,31.5289,358533.0
2015-12-17 09:30:00,34.69,34.87,34.4,34.65,96207.0,31.5927,31.7566,31.3286,31.5562,96207.0
2015-12-17 10:00:00,34.63,34.64,34.41,34.5,113806.0,31.538,31.5471,31.3377,31.4196,113806.0
2015-12-17 10:30:00,34.5,34.56,34.14,34.26,75325.0,31.4196,31.4743,31.0918,31.2011,75325.0
2015-12-17 11:00:00,34.25,34.34,34.01,34.09,82280.0,31.192,31.2739,30.9734,31.0462,82280.0
2015-12-17 11:30:00,34.08,34.31,34.03,34.16,65991.0,31.0371,31.2466,30.9916,31.11,65991.0
2015-12-17 12:00:00,34.16,34.21,34.03,34.04,98870.0,31.11,31.1555,30.9916,31.0007,98870.0
2015-12-17 12:30:00,34.04,34.14,33.97,34.05,131750.0,31.0007,31.0918,30.937,31.0098,131750.0
2015-12-17 13:00:00,34.05,34.08,33.91,33.97,69901.0,31.0098,31.0371,30.8823,30.937,69901.0
2015-12-17 13:30:00,33.97,34.08,33.93,33.99,81284.0,30.937,31.0371,30.9005,30.9552,81284.0
2015-12-17 14:00:00,33.99,34.01,33.89,34.0,86271.0,30.9552,30.9734,30.8641,30.9643,86271.0
2015-12-17 14:30:00,34.0,34.07,33.88,33.92,121763.0,30.9643,31.028,30.855,30.8914,121763.0
2015-12-17 15:00:00,33.93,33.97,33.81,33.87,165602.0,30.9005,30.937,30.7912,30.8459,165602.0
2015-12-17 15:30:00,33.87,34.03,33.85,33.87,442163.0,30.8459,30.9916,30.8277,30.8459,442163.0
2015-12-18 09:30:00,33.84,33.88,33.37,33.38,332218.0,30.8186,30.855,30.3905,30.3996,332218.0
2015-12-18 10:00:00,33.39,33.43,33.16,33.28,122607.0,30.4087,30.4452,30.1993,30.3086,122607.0
2015-12-18 10:30:00,33.28,33.32,33.12,33.3,103802.0,30.3086,30.345,30.1628,30.3268,103802.0
2015-12-18 11:00:00,33.29,33.33,33.11,33.14,160674.0,30.3177,30.3541,30.1537,30.1811,160674.0
2015-12-18 11:30:00,33.16,33.29,33.11,33.15,94418.0,30.1993,30.3177,30.1537,30.1902,94418.0
2015-12-18 12:00:00,33.13,33.27,33.09,33.23,119008.0,30.172,30.2995,30.1355,30.263,119008.0
2015-12-18 12:30:00,33.22,33.22,33.09,33.1,72028.0,30.2539,30.2539,30.1355,30.1446,72028.0
2015-12-18 13:00:00,33.1,33.22,33.05,33.15,76858.0,30.1446,30.2539,30.0991,30.1902,76858.0
2015-12-18 13:30:00,33.15,33.15,33.02,33.1,98150.0,30.1902,30.1902,30.0718,30.1446,98150.0
2015-12-18 14:00:00,33.11,33.22,33.1,33.22,141563.0,30.1537,30.2539,30.1446,30.2539,141563.0
2015-12-18 14:30:00,33.22,33.28,33.15,33.15,184471.0,30.2539,30.3086,30.1902,30.1902,184471.0
2015-12-18 15:00:00,33.15,33.19,33.01,33.08,262770.0,30.1902,30.2266,30.0627,30.1264,262770.0
2015-12-18 15:30:00,33.08,33.19,32.83,32.85,1046769.0,30.1264,30.2266,29.8987,29.917,1046769.0
2015-12-21 09:30:00,33.21,33.4,33.04,33.35,127203.0,30.2448,30.4178,30.09,30.3723,127203.0
2015-12-21 10:00:00,33.35,33.64,33.34,33.54,94885.0,30.3723,30.6364,30.3632,30.5453,94885.0
2015-12-21 10:30:00,33.55,33.6,33.4,33.42,80296.0,30.5545,30.6,30.4178,30.4361,80296.0
2015-12-21 11:00:00,33.42,33.44,33.16,33.3,77643.0,30.4361,30.4543,30.1993,30.3268,77643.0
2015-12-21 11:30:00,33.29,33.3,33.07,33.13,85987.0,30.3177,30.3268,30.1173,30.172,85987.0
2015-12-21 12:00:00,33.13,33.14,32.98,33.07,77171.0,30.172,30.1811,30.0353,30.1173,77171.0
2015-12-21 12:30:00,33.06,33.22,33.05,33.2,73523.0,30.1082,30.2539,30.0991,30.2357,73523.0
2015-12-21 13:00:00,33.2,33.28,33.17,33.21,76202.0,30.2357,30.3086,30.2084,30.2448,76202.0
2015-12-21 13:30:00,33.21,33.28,33.15,33.2,64716.0,30.2448,30.3086,30.1902,30.2357,64716.0
2015-12-21 14:00:00,33.21,33.26,33.15,33.2,67656.0,30.2448,30.2903,30.1902,30.2357,67656.0
2015-12-21 14:30:00,33.19,33.26,33.18,33.22,61786.0,30.2266,30.2903,30.2175,30.2539,61786.0
2015-12-21 15:00:00,33.21,33.25,33.13,33.18,78882.0,30.2448,30.2812,30.172,30.2175,78882.0
2015-12-21 15:30:00,33.18,33.36,33.13,33.34,338818.0,30.2175,30.3814,30.172,30.3632,338818.0
2015-12-22 09:30:00,33.29,33.49,33.07,33.1,139413.0,30.3177,30.4998,30.1173,30.1446,139413.0
2015-12-22 10:00:00,33.1,33.28,32.92,33.27,203695.0,30.1446,30.3086,29.9807,30.2995,203695.0
2015-12-22 10:30:00,33.25,33.41,33.22,33.39,67762.0,30.2812,30.427,30.2539,30.4087,67762.0
2015-12-22 11:00:00,33.4,33.57,33.4,33.53,80884.0,30.4178,30.5727,30.4178,30.5362,80884.0
2015-12-22 11:30:00,33.53,33.67,33.51,33.55,72307.0,30.5362,30.6637,30.518,30.5545,72307.0
2015-12-22 12:00:00,33.55,33.63,33.49,33.61,49844.0,30.5545,30.6273,30.4998,30.6091,49844.0
2015-12-22 12:30:00,33.63,33.81,33.6,33.81,95643.0,30.6273,30.7912,30.6,30.7912,95643.0
2015-12-22 13:00:00,33.81,33.85,33.71,33.76,75911.0,30.7912,30.8277,30.7002,30.7457,75911.0
2015-12-22 13:30:00,33.76,33.95,33.69,33.88,98147.0,30.7457,30.9187,30.682,30.855,98147.0
2015-12-22 14:00:00,33.88,33.92,33.82,33.88,61198.0,30.855,30.8914,30.8003,30.855,61198.0
2015-12-22 14:30:00,33.88,33.95,33.85,33.92,69266.0,30.855,30.9187,30.8277,30.8914,69266.0
2015-12-22 15:00:00,33.92,33.96,33.87,33.89,84375.0,30.8914,30.9278,30.8459,30.8641,84375.0
2015-12-22 15:30:00,33.88,33.9,33.75,33.86,176637.0,30.855,30.8732,30.7366,30.8368,176637.0
2015-12-23 09:30:00,34.01,34.22,33.89,34.01,129931.0,30.9734,31.1646,30.8641,30.9734,129931.0
2015-12-23 10:00:00,33.97,34.11,33.74,33.77,141604.0,30.937,31.0645,30.7275,30.7548,141604.0
2015-12-23 10:30:00,33.77,33.88,33.58,33.73,158844.0,30.7548,30.855,30.5818,30.7184,158844.0
2015-12-23 11:00:00,33.74,33.81,33.61,33.69,193362.0,30.7275,30.7912,30.6091,30.682,193362.0
2015-12-23 11:30:00,33.69,33.85,33.69,33.82,144312.0,30.682,30.8277,30.682,30.8003,144312.0
2015-12-23 12:00:00,33.82,33.95,33.81,33.88,183521.0,30.8003,30.9187,30.7912,30.855,183521.0
2015-12-23 12:30:00,33.87,33.9,33.81,33.86,81728.0,30.8459,30.8732,30.7912,30.8368,81728.0
2015-12-23 13:00:00,33.87,33.88,33.69,33.75,62163.0,30.8459,30.855,30.682,30.7366,62163.0
2015-12-23 13:30:00,33.75,33.83,33.67,33.8,112685.0,30.7366,30.8095,30.6637,30.7821,112685.0
2015-12-23 14:00:00,33.8,33.88,33.78,33.84,115777.0,30.7821,30.855,30.7639,30.8186,115777.0
2015-12-23 14:30:00,33.84,33.92,33.84,33.85,116246.0,30.8186,30.8914,30.8186,30.8277,116246.0
2015-12-23 15:00:00,33.86,33.87,33.68,33.74,389061.0,30.8368,30.8459,30.6728,30.7275,389061.0
2015-12-23 15:30:00,33.73,33.9,33.72,33.86,454164.0,30.7184,30.8732,30.7093,30.8368,454164.0
2015-12-24 09:30:00,33.87,34.01,33.83,33.98,93483.0,30.8459,30.9734,30.8095,30.9461,93483.0
2015-12-24 10:00:00,33.97,34.21,33.96,34.2,60854.0,30.937,31.1555,30.9278,31.1464,60854.0
2015-12-24 10:30:00,34.2,34.28,34.2,34.27,127791.0,31.1464,31.2193,31.1464,31.2102,127791.0
2015-12-24 11:00:00,34.28,34.34,34.19,34.33,74831.0,31.2193,31.2739,31.1373,31.2648,74831.0
2015-12-24 11:30:00,34.34,34.34,34.27,34.3,54582.0,31.2739,31.2739,31.2102,31.2375,54582.0
2015-12-24 12:00:00,34.29,34.29,34.2,34.24,82171.0,31.2284,31.2284,31.1464,31.1828,82171.0
2015-12-24 12:30:00,34.23,34.26,34.08,34.11,184533.0,31.1737,31.2011,31.0371,31.0645,184533.0
2015-12-28 09:30:00,33.9,34.07,33.81,33.83,65973.0,30.8732,31.028,30.7912,30.8095,65973.0
2015-12-28 10:00:00,33.82,33.82,33.53,33.56,81297.0,30.8003,30.8003,30.5362,30.5636,81297.0
2015-12-28 10:30:00,33.55,33.65,33.42,33.56,65357.0,30.5545,30.6455,30.4361,30.5636,65357.0
2015-12-28 11:00:00,33.55,33.59,33.46,33.46,70210.0,30.5545,30.5909,30.4725,30.4725,70210.0
2015-12-28 11:30:00,33.47,33.71,33.46,33.63,33893.0,30.4816,30.7002,30.4725,30.6273,33893.0
2015-12-28 12:00:00,33.63,33.73,33.53,33.62,32158.0,30.6273,30.7184,30.5362,30.6182,32158.0
2015-12-28 12:30:00,33.63,33.64,33.55,33.57,26722.0,30.6273,30.6364,30.5545,30.5727,26722.0
2015-12-28 13:00:00,33.57,33.8,33.57,33.8,31193.0,30.5727,30.7821,30.5727,30.7821,31193.0
2015-12-28 13:30:00,33.81,33.86,33.72,33.73,45550.0,30.7912,30.8368,30.7093,30.7184,45550.0
2015-12-28 14:00:00,33.72,33.82,33.72,33.78,34550.0,30.7093,30.8003,30.7093,30.7639,34550.0
2015-12-28 14:30:00,33.79,33.87,33.77,33.77,86452.0,30.773,30.8459,30.7548,30.7548,86452.0
2015-12-28 15:00:00,33.78,33.78,33.67,33.7,140393.0,30.7639,30.7639,30.6637,30.6911,140393.0
2015-12-28 15:30:00,33.7,33.74,33.68,33.74,304857.0,30.6911,30.7275,30.6728,30.7275,304857.0
2015-12-29 09:30:00,34.0,34.12,33.91,34.01,64696.0,30.9643,31.0736,30.8823,30.9734,64696.0
2015-12-29 10:00:00,34.01,34.1,33.93,34.0,75314.0,30.9734,31.0553,30.9005,30.9643,75314.0
2015-12-29 10:30:00,33.99,34.0,33.76,33.76,85713.0,30.9552,30.9643,30.7457,30.7457,85713.0
2015-12-29 11:00:00,33.75,33.79,33.64,33.75,63810.0,30.7366,30.773,30.6364,30.7366,63810.0
2015-12-29 11:30:00,33.76,33.82,33.63,33.7,30354.0,30.7457,30.8003,30.6273,30.6911,30354.0
2015-12-29 12:00:00,33.69,33.74,33.66,33.66,26750.0,30.682,30.7275,30.6546,30.6546,26750.0
2015-12-29 12:30:00,33.66,33.7,33.62,33.69,29003.0,30.6546,30.6911,30.6182,30.682,29003.0
2015-12-29 13:00:00,33.69,33.82,33.66,33.72,36434.0,30.682,30.8003,30.6546,30.7093,36434.0
2015-12-29 13:30:00,33.72,33.82,33.69,33.8,66373.0,30.7093,30.8003,30.682,30.7821,66373.0
2015-12-29 14:00:00,33.8,33.82,33.77,33.8,62128.0,30.7821,30.8003,30.7548,30.7821,62128.0
2015-12-29 14:30:00,33.8,33.8,33.75,33.79,66426.0,30.7821,30.7821,30.7366,30.773,66426.0
2015-12-29 15:00:00,33.79,33.83,33.74,33.82,94112.0,30.773,30.8095,30.7275,30.8003,94112.0
2015-12-29 15:30:00,33.83,33.87,33.71,33.84,183774.0,30.8095,30.8459,30.7002,30.8186,183774.0
2015-12-30 09:30:00,33.9,33.94,33.67,33.84,60410.0,30.8732,30.9096,30.6637,30.8186,60410.0
2015-12-30 10:00:00,33.84,33.96,33.74,33.83,104497.0,30.8186,30.9278,30.7275,30.8095,104497.0
2015-12-30 10:30:00,33.83,33.87,33.77,33.84,69715.0,30.8095,30.8459,30.7548,30.8186,69715.0
2015-12-30 11:00:00,33.84,33.87,33.77,33.8,52997.0,30.8186,30.8459,30.7548,30.7821,52997.0
2015-12-30 11:30:00,33.81,33.81,33.64,33.66,60541.0,30.7912,30.7912,30.6364,30.6546,60541.0
2015-12-30 12:00:00,33.66,33.71,33.52,33.57,60027.0,30.6546,30.7002,30.5271,30.5727,60027.0
2015-12-30 12:30:00,33.56,33.63,33.52,33.61,51180.0,30.5636,30.6273,30.5271,30.6091,51180.0
2015-12-30 13:00:00,33.62,33.66,33.47,33.53,53358.0,30.6182,30.6546,30.4816,30.5362,53358.0
2015-12-30 13:30:00,33.53,33.7,33.52,33.68,66195.0,30.5362,30.6911,30.5271,30.6728,66195.0
2015-12-30 14:00:00,33.69,33.75,33.68,33.7,88784.0,30.682,30.7366,30.6728,30.6911,88784.0
2015-12-30 14:30:00,33.7,33.71,33.63,33.66,43745.0,30.6911,30.7002,30.6273,30.6546,43745.0
2015-12-30 15:00:00,33.66,33.75,33.65,33.72,99249.0,30.6546,30.7366,30.6455,30.7093,99249.0
2015-12-30 15:30:00,33.72,33.72,33.53,33.53,247602.0,30.7093,30.7093,30.5362,30.5362,247602.0
2015-12-31 09:30:00,33.41,33.64,33.33,33.4,48056.0,30.427,30.6364,30.3541,30.4178,48056.0
2015-12-31 10:00:00,33.39,33.62,33.39,33.49,47052.0,30.4087,30.6182,30.4087,30.4998,47052.0
2015-12-31 10:30:00,33.48,33.54,33.42,33.5,41925.0,30.4907,30.5453,30.4361,30.5089,41925.0
2015-12-31 11:00:00,33.51,33.63,33.5,33.6,45617.0,30.518,30.6273,30.5089,30.6,45617.0
2015-12-31 11:30:00,33.59,33.77,33.57,33.75,57236.0,30.5909,30.7548,30.5727,30.7366,57236.0
2015-12-31 12:00:00,33.77,33.81,33.69,33.74,44073.0,30.7548,30.7912,30.682,30.7275,44073.0
2015-12-31 12:30:00,33.73,33.73,33.55,33.55,23076.0,30.7184,30.7184,30.5545,30.5545,23076.0
2015-12-31 13:00:00,33.54,33.62,33.49,33.57,39559.0,30.5453,30.6182,30.4998,30.5727,39559.0
2015-12-31 13:30:00,33.57,33.61,33.51,33.61,46610.0,30.5727,30.6091,30.518,30.6091,46610.0
2015-12-31 14:00:00,33.61,33.67,33.52,33.57,52947.0,30.6091,30.6637,30.5271,30.5727,52947.0
2015-12-31 14:30:00,33.56,33.63,33.52,33.62,44527.0,30.5636,30.6273,30.5271,30.6182,44527.0
2015-12-31 15:00:00,33.61,33.62,33.52,33.52,65506.0,30.6091,30.6182,30.5271,30.5271,65506.0
2015-12-31 15:30:00,33.52,33.57,33.31,33.31,185667.0,30.5271,30.5727,30.3359,30.3359,185667.0
2016-01-04 09:30:00,33.1,33.11,32.68,32.86,249721.0,30.1446,30.1537,29.7621,29.9261,249721.0
2016-01-04 10:00:00,32.85,33.05,32.7,32.96,210503.0,29.917,30.0991,29.7804,30.0171,210503.0
2016-01-04 10:30:00,32.97,32.97,32.68,32.8,112846.0,30.0262,30.0262,29.7621,29.8714,112846.0
2016-01-04 11:00:00,32.81,32.86,32.71,32.83,247355.0,29.8805,29.9261,29.7895,29.8987,247355.0
2016-01-04 11:30:00,32.83,33.02,32.8,33.01,138036.0,29.8987,30.0718,29.8714,30.0627,138036.0
2016-01-04 12:00:00,33.02,33.07,32.73,32.83,175017.0,30.0718,30.1173,29.8077,29.8987,175017.0
2016-01-04 12:30:00,32.8,32.92,32.7,32.81,145787.0,29.8714,29.9807,29.7804,29.8805,145787.0
2016-01-04 13:00:00,32.81,32.93,32.52,32.8,365281.0,29.8805,29.9898,29.6164,29.8714,365281.0
2016-01-04 13:30:00,32.8,32.98,32.79,32.84,129610.0,29.8714,30.0353,29.8623,29.9078,129610.0
2016-01-04 14:00:00,32.82,32.83,32.55,32.57,103082.0,29.8896,29.8987,29.6437,29.662,103082.0
2016-01-04 14:30:00,32.56,32.59,32.49,32.58,103388.0,29.6529,29.6802,29.5891,29.6711,103388.0
2016-01-04 15:00:00,32.59,32.59,32.4,32.43,237056.0,29.6802,29.6802,29.5071,29.5345,237056.0
2016-01-04 15:30:00,32.44,32.75,32.43,32.73,334300.0,29.5436,29.8259,29.5345,29.8077,334300.0
2016-01-05 09:30:00,33.02,33.39,32.93,32.95,214315.0,30.0718,30.4087,29.9898,30.008,214315.0
2016-01-05 10:00:00,32.97,33.01,32.56,32.6,158310.0,30.0262,30.0627,29.6529,29.6893,158310.0
2016-01-05 10:30:00,32.6,32.86,32.5,32.83,144072.0,29.6893,29.9261,29.5982,29.8987,144072.0
2016-01-05 11:00:00,32.83,32.88,32.72,32.82,141535.0,29.8987,29.9443,29.7986,29.8896,141535.0
2016-01-05 11:30:00,32.83,32.98,32.79,32.95,173578.0,29.8987,30.0353,29.8623,30.008,173578.0
2016-01-05 12:00:00,32.95,32.96,32.73,32.93,250854.0,30.008,30.0171,29.8077,29.9898,250854.0
2016-01-05 12:30:00,32.93,32.97,32.77,32.97,88496.0,29.9898,30.0262,29.8441,30.0262,88496.0
2016-01-05 13:00:00,32.97,33.03,32.92,33.0,87632.0,30.0262,30.0809,29.9807,30.0536,87632.0
2016-01-05 13:30:00,33.0,33.22,32.94,33.16,127973.0,30.0536,30.2539,29.9989,30.1993,127973.0
2016-01-05 14:00:00,33.16,33.18,33.01,33.07,105493.0,30.1993,30.2175,30.0627,30.1173,105493.0
2016-01-05 14:30:00,33.07,33.11,33.0,33.06,115012.0,30.1173,30.1537,30.0536,30.1082,115012.0
2016-01-05 15:00:00,33.06,33.08,32.99,33.01,144690.0,30.1082,30.1264,30.0445,30.0627,144690.0
2016-01-05 15:30:00,33.01,33.07,32.94,32.96,329186.0,30.0627,30.1173,29.9989,30.0171,329186.0
2016-01-06 09:30:00,32.52,32.92,32.42,32.84,169519.0,29.6164,29.9807,29.5254,29.9078,169519.0
2016-01-06 10:00:00,32.84,32.84,32.53,32.78,201447.0,29.9078,29.9078,29.6255,29.8532,201447.0
2016-01-06 10:30:00,32.76,32.76,32.46,32.54,115133.0,29.835,29.835,29.5618,29.6346,115133.0
2016-01-06 11:00:00,32.53,32.58,32.41,32.5,111560.0,29.6255,29.6711,29.5162,29.5982,111560.0
2016-01-06 11:30:00,32.5,32.5,32.35,32.37,57893.0,29.5982,29.5982,29.4616,29.4798,57893.0
2016-01-06 12:00:00,32.38,32.4,32.29,32.32,54067.0,29.4889,29.5071,29.407,29.4343,54067.0
2016-01-06 12:30:00,32.31,32.41,32.27,32.3,79359.0,29.4252,29.5162,29.3887,29.4161,79359.0
2016-01-06 13:00:00,32.31,32.35,32.19,32.23,85959.0,29.4252,29.4616,29.3159,29.3523,85959.0
2016-01-06 13:30:00,32.23,32.31,32.1,32.12,122959.0,29.3523,29.4252,29.2339,29.2521,122959.0
2016-01-06 14:00:00,32.11,32.23,32.05,32.1,264914.0,29.243,29.3523,29.1884,29.2339,264914.0
2016-01-06 14:30:00,32.09,32.09,31.93,31.94,152936.0,29.2248,29.2248,29.0791,29.0882,152936.0
2016-01-06 15:00:00,31.93,32.15,31.91,32.14,158244.0,29.0791,29.2795,29.0609,29.2704,158244.0
2016-01-06 15:30:00,32.14,32.2,32.03,32.15,280323.0,29.2704,29.325,29.1702,29.2795,280323.0
2016-01-07 09:30:00,31.22,31.51,30.9,31.38,413562.0,28.4325,28.6966,28.1411,28.5782,413562.0
2016-01-07 10:00:00,31.38,31.62,31.35,31.45,248115.0,28.5782,28.7968,28.5509,28.642,248115.0
2016-01-07 10:30:00,31.46,31.81,31.46,31.79,282982.0,28.6511,28.9698,28.6511,28.9516,282982.0
2016-01-07 11:00:00,31.79,31.81,31.51,31.54,490988.0,28.9516,28.9698,28.6966,28.7239,490988.0
2016-01-07 11:30:00,31.54,31.76,31.47,31.47,595877.0,28.7239,28.9243,28.6602,28.6602,595877.0
2016-01-07 12:00:00,31.47,31.5,31.0,31.13,243927.0,28.6602,28.6875,28.2321,28.3505,243927.0
2016-01-07 12:30:00,31.14,31.22,30.91,30.92,204718.0,28.3596,28.4325,28.1502,28.1593,204718.0
2016-01-07 13:00:00,30.92,30.97,30.65,30.7,170393.0,28.1593,28.2048,27.9134,27.9589,170393.0
2016-01-07 13:30:00,30.7,30.83,30.58,30.82,135438.0,27.9589,28.0773,27.8496,28.0682,135438.0
2016-01-07 14:00:00,30.83,30.99,30.72,30.81,268101.0,28.0773,28.223,27.9771,28.0591,268101.0
2016-01-07 14:30:00,30.81,30.86,30.65,30.65,332538.0,28.0591,28.1046,27.9134,27.9134,332538.0
2016-01-07 15:00:00,30.65,30.68,30.27,30.27,192029.0,27.9134,27.9407,27.5673,27.5673,192029.0
2016-01-07 15:30:00,30.27,30.55,30.26,30.36,430596.0,27.5673,27.8223,27.5582,27.6493,430596.0
2016-01-08 09:30:00,30.64,30.72,30.02,30.33,301853.0,27.9043,27.9771,27.3396,27.622,301853.0
2016-01-08 10:00:00,30.33,30.35,30.0,30.2,249031.0,27.622,27.6402,27.3214,27.5036,249031.0
2016-01-08 10:30:00,30.2,30.35,30.06,30.11,210970.0,27.5036,27.6402,27.3761,27.4216,210970.0
2016-01-08 11:00:00,30.11,30.14,29.69,29.75,281998.0,27.4216,27.4489,27.0391,27.0937,281998.0
2016-01-08 11:30:00,29.76,29.81,29.63,29.76,309547.0,27.1029,27.1484,26.9845,27.1029,309547.0
2016-01-08 12:00:00,29.77,30.03,29.66,29.98,257294.0,27.112,27.3487,27.0118,27.3032,257294.0
2016-01-08 12:30:00,29.97,29.97,29.82,29.88,193623.0,27.2941,27.2941,27.1575,27.2121,193623.0
2016-01-08 13:00:00,29.89,29.94,29.74,29.86,141028.0,27.2212,27.2668,27.0846,27.1939,141028.0
2016-01-08 13:30:00,29.86,30.15,29.86,30.12,148979.0,27.1939,27.458,27.1939,27.4307,148979.0
2016-01-08 14:00:00,30.13,30.23,30.07,30.09,148271.0,27.4398,27.5309,27.3852,27.4034,148271.0
2016-01-08 14:30:00,30.08,30.18,30.03,30.07,154244.0,27.3943,27.4854,27.3487,27.3852,154244.0
2016-01-08 15:00:00,30.07,30.16,30.03,30.04,205340.0,27.3852,27.4671,27.3487,27.3579,205340.0
2016-01-08 15:30:00,30.04,30.05,29.72,29.76,431819.0,27.3579,27.367,27.0664,27.1029,431819.0
2016-01-11 09:30:00,30.07,30.26,29.83,29.83,287331.0,27.3852,27.5582,27.1666,27.1666,287331.0
2016-01-11 10:00:00,29.83,29.9,29.75,29.87,268852.0,27.1666,27.2304,27.0937,27.203,268852.0
2016-01-11 10:30:00,29.88,30.09,29.83,29.86,162902.0,27.2121,27.4034,27.1666,27.1939,162902.0
2016-01-11 11:00:00,29.85,30.01,29.72,29.99,149484.0,27.1848,27.3305,27.0664,27.3123,149484.0
2016-01-11 11:30:00,29.98,30.11,29.88,30.0,153300.0,27.3032,27.4216,27.2121,27.3214,153300.0
2016-01-11 12:00:00,30.0,30.05,29.85,29.91,124158.0,27.3214,27.367,27.1848,27.2395,124158.0
2016-01-11 12:30:00,29.92,29.99,29.85,29.95,68542.0,27.2486,27.3123,27.1848,27.2759,68542.0
2016-01-11 13:00:00,29.95,30.0,29.77,29.78,91572.0,27.2759,27.3214,27.112,27.1211,91572.0
2016-01-11 13:30:00,29.78,29.85,29.73,29.75,108919.0,27.1211,27.1848,27.0755,27.0937,108919.0
2016-01-11 14:00:00,29.75,29.82,29.7,29.77,286361.0,27.0937,27.1575,27.0482,27.112,286361.0
2016-01-11 14:30:00,29.78,29.89,29.72,29.86,172147.0,27.1211,27.2212,27.0664,27.1939,172147.0
2016-01-11 15:00:00,29.86,29.97,29.71,29.93,123841.0,27.1939,27.2941,27.0573,27.2577,123841.0
2016-01-11 15:30:00,29.94,30.07,29.87,29.89,337554.0,27.2668,27.3852,27.203,27.2212,337554.0
2016-01-12 09:30:00,30.15,30.4,30.0,30.0,227003.0,27.458,27.6857,27.3214,27.3214,227003.0
2016-01-12 10:00:00,30.0,30.03,29.67,29.72,231015.0,27.3214,27.3487,27.0209,27.0664,231015.0
2016-01-12 10:30:00,29.71,29.74,29.54,29.73,260013.0,27.0573,27.0846,26.9025,27.0755,260013.0
2016-01-12 11:00:00,29.73,29.84,29.42,29.46,126417.0,27.0755,27.1757,26.7932,26.8296,126417.0
2016-01-12 11:30:00,29.46,29.62,29.28,29.6,167465.0,26.8296,26.9754,26.6657,26.9571,167465.0
2016-01-12 12:00:00,29.61,29.69,29.38,29.48,150430.0,26.9662,27.0391,26.7568,26.8479,150430.0
2016-01-12 12:30:00,29.48,29.65,29.38,29.59,107475.0,26.8479,27.0027,26.7568,26.948,107475.0
2016-01-12 13:00:00,29.6,29.78,29.6,29.66,146853.0,26.9571,27.1211,26.9571,27.0118,146853.0
2016-01-12 13:30:00,29.64,29.89,29.64,29.79,103859.0,26.9936,27.2212,26.9936,27.1302,103859.0
2016-01-12 14:00:00,29.78,29.95,29.73,29.92,153624.0,27.1211,27.2759,27.0755,27.2486,153624.0
2016-01-12 14:30:00,29.91,30.08,29.9,30.06,156216.0,27.2395,27.3943,27.2304,27.3761,156216.0
2016-01-12 15:00:00,30.07,30.27,29.95,30.19,129125.0,27.3852,27.5673,27.2759,27.4945,129125.0
2016-01-12 15:30:00,30.18,30.25,30.12,30.21,326371.0,27.4854,27.5491,27.4307,27.5127,326371.0
2016-01-13 09:30:00,30.36,31.15,30.35,30.59,355882.0,27.6493,28.3687,27.6402,27.8587,355882.0
2016-01-13 10:00:00,30.57,30.8,30.46,30.61,426672.0,27.8405,28.05,27.7404,27.877,426672.0
2016-01-13 10:30:00,30.61,30.77,30.46,30.75,164008.0,27.877,28.0227,27.7404,28.0045,164008.0
2016-01-13 11:00:00,30.74,30.74,30.5,30.61,138771.0,27.9954,27.9954,27.7768,27.877,138771.0
2016-01-13 11:30:00,30.6,30.7,30.29,30.38,218245.0,27.8679,27.9589,27.5855,27.6675,218245.0
2016-01-13 12:00:00,30.38,30.44,30.1,30.15,185510.0,27.6675,27.7221,27.4125,27.458,185510.0
2016-01-13 12:30:00,30.14,30.17,30.0,30.17,139493.0,27.4489,27.4762,27.3214,27.4762,139493.0
2016-01-13 13:00:00,30.16,30.2,29.96,29.98,149223.0,27.4671,27.5036,27.285,27.3032,149223.0
2016-01-13 13:30:00,29.99,30.04,29.82,29.9,229926.0,27.3123,27.3579,27.1575,27.2304,229926.0
2016-01-13 14:00:00,29.9,30.05,29.89,30.03,204362.0,27.2304,27.367,27.2212,27.3487,204362.0
2016-01-13 14:30:00,30.01,30.06,29.78,29.98,214017.0,27.3305,27.3761,27.1211,27.3032,214017.0
2016-01-13 15:00:00,29.99,30.03,29.76,29.98,300443.0,27.3123,27.3487,27.1029,27.3032,300443.0
2016-01-13 15:30:00,29.97,30.06,29.88,29.9,568328.0,27.2941,27.3761,27.2121,27.2304,568328.0
2016-01-14 09:30:00,29.9,30.07,29.4,29.43,248448.0,27.2304,27.3852,26.775,26.8023,248448.0
2016-01-14 10:00:00,29.44,29.91,29.34,29.91,160264.0,26.8114,27.2395,26.7204,27.2395,160264.0
2016-01-14 10:30:00,29.92,30.1,29.85,29.85,166941.0,27.2486,27.4125,27.1848,27.1848,166941.0
2016-01-14 11:00:00,29.85,29.93,29.6,29.61,174657.0,27.1848,27.2577,26.9571,26.9662,174657.0
2016-01-14 11:30:00,29.61,29.63,29.48,29.5,398495.0,26.9662,26.9845,26.8479,26.8661,398495.0
2016-01-14 12:00:00,29.51,29.53,29.23,29.27,530702.0,26.8752,26.8934,26.6202,26.6566,530702.0
2016-01-14 12:30:00,29.28,29.78,29.28,29.74,466130.0,26.6657,27.1211,26.6657,27.0846,466130.0
2016-01-14 13:00:00,29.73,29.83,29.71,29.79,357070.0,27.0755,27.1666,27.0573,27.1302,357070.0
2016-01-14 13:30:00,29.79,29.8,29.68,29.75,176835.0,27.1302,27.1393,27.03,27.0937,176835.0
2016-01-14 14:00:00,29.75,29.91,29.69,29.8,181320.0,27.0937,27.2395,27.0391,27.1393,181320.0
2016-01-14 14:30:00,29.8,29.85,29.73,29.8,122226.0,27.1393,27.1848,27.0755,27.1393,122226.0
2016-01-14 15:00:00,29.8,29.91,29.77,29.78,214548.0,27.1393,27.2395,27.112,27.1211,214548.0
2016-01-14 15:30:00,29.77,29.78,29.54,29.58,582430.0,27.112,27.1211,26.9025,26.9389,582430.0
2016-01-15 09:30:00,28.7,29.04,28.5,28.89,235063.0,26.1375,26.4471,25.9554,26.3105,235063.0
2016-01-15 10:00:00,28.88,29.32,28.69,29.17,321368.0,26.3014,26.7021,26.1284,26.5655,321368.0
2016-01-15 10:30:00,29.16,29.26,29.09,29.16,243332.0,26.5564,26.6475,26.4927,26.5564,243332.0
2016-01-15 11:00:00,29.16,29.25,29.05,29.18,222788.0,26.5564,26.6384,26.4562,26.5746,222788.0
2016-01-15 11:30:00,29.2,29.2,28.96,29.03,174143.0,26.5929,26.5929,26.3743,26.438,174143.0
2016-01-15 12:00:00,29.03,29.04,28.65,28.7,89758.0,26.438,26.4471,26.092,26.1375,89758.0
2016-01-15 12:30:00,28.7,28.8,28.57,28.78,141609.0,26.1375,26.2286,26.0191,26.2104,141609.0
2016-01-15 13:00:00,28.78,28.89,28.63,28.8,112964.0,26.2104,26.3105,26.0737,26.2286,112964.0
2016-01-15 13:30:00,28.79,28.95,28.75,28.94,344682.0,26.2195,26.3652,26.183,26.3561,344682.0
2016-01-15 14:00:00,28.93,29.04,28.83,28.83,241420.0,26.347,26.4471,26.2559,26.2559,241420.0
2016-01-15 14:30:00,28.84,29.28,28.83,29.28,193205.0,26.265,26.6657,26.2559,26.6657,193205.0
2016-01-15 15:00:00,29.27,29.36,28.94,29.08,224708.0,26.6566,26.7386,26.3561,26.4836,224708.0
2016-01-15 15:30:00,29.08,29.11,28.94,29.09,864783.0,26.4836,26.5109,26.3561,26.4927,864783.0
2016-01-19 09:30:00,29.27,29.5,28.8,28.97,232594.0,26.6566,26.8661,26.2286,26.3834,232594.0
2016-01-19 10:00:00,28.98,29.12,28.82,29.1,218739.0,26.3925,26.52,26.2468,26.5018,218739.0
2016-01-19 10:30:00,29.1,29.22,28.81,28.84,117975.0,26.5018,26.6111,26.2377,26.265,117975.0
2016-01-19 11:00:00,28.8,28.93,28.65,28.75,203446.0,26.2286,26.347,26.092,26.183,203446.0
2016-01-19 11:30:00,28.75,28.88,28.66,28.66,173111.0,26.183,26.3014,26.1011,26.1011,173111.0
2016-01-19 12:00:00,28.66,28.7,28.48,28.62,162805.0,26.1011,26.1375,25.9371,26.0646,162805.0
2016-01-19 12:30:00,28.63,28.68,28.51,28.61,86163.0,26.0737,26.1193,25.9645,26.0555,86163.0
2016-01-19 13:00:00,28.62,28.72,28.54,28.56,153417.0,26.0646,26.1557,25.9918,26.01,153417.0
2016-01-19 13:30:00,28.55,28.61,28.39,28.44,192667.0,26.0009,26.0555,25.8552,25.9007,192667.0
2016-01-19 14:00:00,28.43,28.52,28.26,28.3,464288.0,25.8916,25.9736,25.7368,25.7732,464288.0
2016-01-19 14:30:00,28.31,28.42,28.24,28.41,351641.0,25.7823,25.8825,25.7186,25.8734,351641.0
2016-01-19 15:00:00,28.41,28.67,28.37,28.66,247661.0,25.8734,26.1102,25.837,26.1011,247661.0
2016-01-19 15:30:00,28.66,28.73,28.55,28.56,524379.0,26.1011,26.1648,26.0009,26.01,524379.0
2016-01-20 09:30:00,27.96,28.09,27.44,27.63,333070.0,25.4636,25.582,24.99,25.163,333070.0
2016-01-20 10:00:00,27.62,27.72,27.24,27.26,295278.0,25.1539,25.245,24.8079,24.8261,295278.0
2016-01-20 10:30:00,27.27,27.28,26.92,26.92,243849.0,24.8352,24.8443,24.5164,24.5164,243849.0
2016-01-20 11:00:00,26.93,27.34,26.92,27.24,240100.0,24.5255,24.8989,24.5164,24.8079,240100.0
2016-01-20 11:30:00,27.24,27.31,26.99,27.12,174318.0,24.8079,24.8716,24.5802,24.6986,174318.0
2016-01-20 12:00:00,27.12,27.2,26.98,27.0,201877.0,24.6986,24.7714,24.5711,24.5893,201877.0
2016-01-20 12:30:00,27.0,27.25,26.96,27.24,190927.0,24.5893,24.817,24.5529,24.8079,190927.0
2016-01-20 13:00:00,27.24,27.35,27.16,27.34,289750.0,24.8079,24.908,24.735,24.8989,289750.0
2016-01-20 13:30:00,27.35,27.7,27.35,27.61,228276.0,24.908,25.2268,24.908,25.1448,228276.0
2016-01-20 14:00:00,27.6,27.68,27.35,27.56,199650.0,25.1357,25.2086,24.908,25.0993,199650.0
2016-01-20 14:30:00,27.56,27.59,27.42,27.51,325604.0,25.0993,25.1266,24.9718,25.0537,325604.0
2016-01-20 15:00:00,27.5,28.11,27.48,28.07,278189.0,25.0446,25.6002,25.0264,25.5637,278189.0
2016-01-20 15:30:00,28.07,28.1,27.63,27.67,710721.0,25.5637,25.5911,25.163,25.1995,710721.0
2016-01-21 09:30:00,27.74,28.01,27.66,27.87,276800.0,25.2632,25.5091,25.1904,25.3816,276800.0
2016-01-21 10:00:00,27.87,28.34,27.86,28.07,208708.0,25.3816,25.8096,25.3725,25.5637,208708.0
2016-01-21 10:30:00,28.07,28.3,27.97,28.01,208782.0,25.5637,25.7732,25.4727,25.5091,208782.0
2016-01-21 11:00:00,28.03,28.17,27.96,28.04,288645.0,25.5273,25.6548,25.4636,25.5364,288645.0
2016-01-21 11:30:00,28.05,28.32,28.03,28.25,258740.0,25.5455,25.7914,25.5273,25.7277,258740.0
2016-01-21 12:00:00,28.27,28.55,28.24,28.39,244693.0,25.7459,26.0009,25.7186,25.8552,244693.0
2016-01-21 12:30:00,28.37,28.48,28.13,28.19,135170.0,25.837,25.9371,25.6184,25.673,135170.0
2016-01-21 13:00:00,28.19,28.36,27.95,27.96,144155.0,25.673,25.8279,25.4545,25.4636,144155.0
2016-01-21 13:30:00,27.96,28.05,27.81,27.99,209319.0,25.4636,25.5455,25.327,25.4909,209319.0
2016-01-21 14:00:00,28.0,28.05,27.68,27.73,167889.0,25.5,25.5455,25.2086,25.2541,167889.0
2016-01-21 14:30:00,27.72,28.0,27.72,28.0,200510.0,25.245,25.5,25.245,25.5,200510.0
2016-01-21 15:00:00,28.0,28.0,27.81,27.87,200018.0,25.5,25.5,25.327,25.3816,200018.0
2016-01-21 15:30:00,27.88,28.02,27.81,27.82,367677.0,25.3907,25.5182,25.327,25.3361,367677.0
2016-01-22 09:30:00,28.23,28.97,28.19,28.95,372794.0,25.7095,26.3834,25.673,26.3652,372794.0
2016-01-22 10:00:00,28.95,29.02,28.57,28.58,529751.0,26.3652,26.4289,26.0191,26.0282,529751.0
2016-01-22 10:30:00,28.58,28.6,27.99,28.05,427674.0,26.0282,26.0464,25.4909,25.5455,427674.0
2016-01-22 11:00:00,28.05,28.32,28.03,28.25,166474.0,25.5455,25.7914,25.5273,25.7277,166474.0
2016-01-22 11:30:00,28.25,28.25,27.9,27.9,170915.0,25.7277,25.7277,25.4089,25.4089,170915.0
2016-01-22 12:00:00,27.9,28.13,27.88,28.07,157436.0,25.4089,25.6184,25.3907,25.5637,157436.0
2016-01-22 12:30:00,28.07,28.29,28.02,28.27,183074.0,25.5637,25.7641,25.5182,25.7459,183074.0
2016-01-22 13:00:00,28.28,28.3,28.08,28.17,163937.0,25.755,25.7732,25.5729,25.6548,163937.0
2016-01-22 13:30:00,28.17,28.46,28.16,28.46,152144.0,25.6548,25.9189,25.6457,25.9189,152144.0
2016-01-22 14:00:00,28.45,28.45,28.21,28.23,134544.0,25.9098,25.9098,25.6912,25.7095,134544.0
2016-01-22 14:30:00,28.22,28.27,28.1,28.19,125584.0,25.7004,25.7459,25.5911,25.673,125584.0
2016-01-22 15:00:00,28.18,28.29,28.02,28.28,180944.0,25.6639,25.7641,25.5182,25.755,180944.0
2016-01-22 15:30:00,28.28,28.29,28.15,28.22,574524.0,25.755,25.7641,25.6366,25.7004,574524.0
2016-01-25 09:30:00,28.17,28.44,27.4,27.63,298468.0,25.6548,25.9007,24.9536,25.163,298468.0
2016-01-25 10:00:00,27.62,27.82,27.17,27.23,544333.0,25.1539,25.3361,24.7441,24.7987,544333.0
2016-01-25 10:30:00,27.24,27.33,26.8,27.25,445565.0,24.8079,24.8898,24.4071,24.817,445565.0
2016-01-25 11:00:00,27.24,27.49,27.0,27.49,292068.0,24.8079,25.0355,24.5893,25.0355,292068.0
2016-01-25 11:30:00,27.48,27.51,27.07,27.15,260649.0,25.0264,25.0537,24.653,24.7259,260649.0
2016-01-25 12:00:00,27.14,27.29,27.09,27.22,177424.0,24.7168,24.8534,24.6712,24.7896,177424.0
2016-01-25 12:30:00,27.21,27.29,27.04,27.09,180593.0,24.7805,24.8534,24.6257,24.6712,180593.0
2016-01-25 13:00:00,27.1,27.29,27.1,27.28,159827.0,24.6804,24.8534,24.6804,24.8443,159827.0
2016-01-25 13:30:00,27.28,27.3,27.09,27.12,180925.0,24.8443,24.8625,24.6712,24.6986,180925.0
2016-01-25 14:00:00,27.11,27.21,27.08,27.18,321089.0,24.6895,24.7805,24.6621,24.7532,321089.0
2016-01-25 14:30:00,27.18,27.18,27.05,27.16,214843.0,24.7532,24.7532,24.6348,24.735,214843.0
2016-01-25 15:00:00,27.16,27.21,26.88,26.91,297026.0,24.735,24.7805,24.48,24.5073,297026.0
2016-01-25 15:30:00,26.9,27.03,26.84,26.95,581851.0,24.4982,24.6166,24.4436,24.5437,581851.0
2016-01-26 09:30:00,27.17,27.35,26.75,26.78,503939.0,24.7441,24.908,24.3616,24.3889,503939.0
2016-01-26 10:00:00,26.77,27.27,26.76,27.18,368977.0,24.3798,24.8352,24.3707,24.7532,368977.0
2016-01-26 10:30:00,27.19,27.3,27.09,27.13,389719.0,24.7623,24.8625,24.6712,24.7077,389719.0
2016-01-26 11:00:00,27.13,27.45,27.09,27.41,434878.0,24.7077,24.9991,24.6712,24.9627,434878.0
2016-01-26 11:30:00,27.41,27.63,27.3,27.56,237563.0,24.9627,25.163,24.8625,25.0993,237563.0
2016-01-26 12:00:00,27.57,27.74,27.57,27.7,214586.0,25.1084,25.2632,25.1084,25.2268,214586.0
2016-01-26 12:30:00,27.7,27.71,27.45,27.46,219112.0,25.2268,25.2359,24.9991,25.0082,219112.0
2016-01-26 13:00:00,27.46,27.51,27.39,27.42,241398.0,25.0082,25.0537,24.9445,24.9718,241398.0
2016-01-26 13:30:00,27.42,27.55,27.38,27.51,194124.0,24.9718,25.0902,24.9354,25.0537,194124.0
2016-01-26 14:00:00,27.51,27.61,27.48,27.55,267846.0,25.0537,25.1448,25.0264,25.0902,267846.0
2016-01-26 14:30:00,27.55,27.61,27.49,27.54,208087.0,25.0902,25.1448,25.0355,25.0811,208087.0
2016-01-26 15:00:00,27.54,27.57,27.45,27.53,235992.0,25.0811,25.1084,24.9991,25.072,235992.0
2016-01-26 15:30:00,27.52,27.61,27.45,27.54,503254.0,25.0629,25.1448,24.9991,25.0811,503254.0
2016-01-27 09:30:00,27.5,27.54,27.2,27.3,159248.0,25.0446,25.0811,24.7714,24.8625,159248.0
2016-01-27 10:00:00,27.33,27.6,27.23,27.31,310920.0,24.8898,25.1357,24.7987,24.8716,310920.0
2016-01-27 10:30:00,27.31,27.42,27.21,27.32,263465.0,24.8716,24.9718,24.7805,24.8807,263465.0
2016-01-27 11:00:00,27.32,27.4,27.24,27.36,232343.0,24.8807,24.9536,24.8079,24.9171,232343.0
2016-01-27 11:30:00,27.36,27.51,27.34,27.37,150983.0,24.9171,25.0537,24.8989,24.9262,150983.0
2016-01-27 12:00:00,27.38,27.46,27.23,27.24,156719.0,24.9354,25.0082,24.7987,24.8079,156719.0
2016-01-27 12:30:00,27.26,27.26,27.04,27.05,110870.0,24.8261,24.8261,24.6257,24.6348,110870.0
2016-01-27 13:00:00,27.05,27.22,27.02,27.07,137102.0,24.6348,24.7896,24.6075,24.653,137102.0
2016-01-27 13:30:00,27.07,27.23,27.07,27.21,118757.0,24.653,24.7987,24.653,24.7805,118757.0
2016-01-27 14:00:00,27.23,27.3,26.87,26.98,358564.0,24.7987,24.8625,24.4709,24.5711,358564.0
2016-01-27 14:30:00,26.97,27.0,26.76,26.82,278983.0,24.562,24.5893,24.3707,24.4254,278983.0
2016-01-27 15:00:00,26.82,26.82,26.63,26.72,309299.0,24.4254,24.4254,24.2523,24.3343,309299.0
2016-01-27 15:30:00,26.72,26.9,26.7,26.78,497424.0,24.3343,24.4982,24.3161,24.3889,497424.0
2016-01-28 09:30:00,27.14,27.26,26.91,27.16,311635.0,24.7168,24.8261,24.5073,24.735,311635.0
2016-01-28 10:00:00,27.15,27.15,26.57,26.68,317553.0,24.7259,24.7259,24.1977,24.2979,317553.0
2016-01-28 10:30:00,26.66,26.96,26.59,26.88,213901.0,24.2796,24.5529,24.2159,24.48,213901.0
2016-01-28 11:00:00,26.85,27.03,26.74,26.77,179839.0,24.4527,24.6166,24.3525,24.3798,179839.0
2016-01-28 11:30:00,26.76,26.85,26.71,26.71,119401.0,24.3707,24.4527,24.3252,24.3252,119401.0
2016-01-28 12:00:00,26.71,26.91,26.71,26.83,103780.0,24.3252,24.5073,24.3252,24.4345,103780.0
2016-01-28 12:30:00,26.83,27.01,26.82,26.88,87362.0,24.4345,24.5984,24.4254,24.48,87362.0
2016-01-28 13:00:00,26.87,26.97,26.78,26.9,146212.0,24.4709,24.562,24.3889,24.4982,146212.0
2016-01-28 13:30:00,26.9,27.0,26.8,26.81,217931.0,24.4982,24.5893,24.4071,24.4162,217931.0
2016-01-28 14:00:00,26.8,26.94,26.8,26.94,122789.0,24.4071,24.5346,24.4071,24.5346,122789.0
2016-01-28 14:30:00,26.94,27.0,26.8,26.87,130042.0,24.5346,24.5893,24.4071,24.4709,130042.0
2016-01-28 15:00:00,26.86,26.92,26.81,26.83,224270.0,24.4618,24.5164,24.4162,24.4345,224270.0
2016-01-28 15:30:00,26.82,26.87,26.73,26.85,346103.0,24.4254,24.4709,24.3434,24.4527,346103.0
2016-01-29 09:30:00,26.92,27.1,26.76,26.88,217034.0,24.5164,24.6804,24.3707,24.48,217034.0
2016-01-29 10:00:00,26.9,27.17,26.85,26.99,342386.0,24.4982,24.7441,24.4527,24.5802,342386.0
2016-01-29 10:30:00,26.99,27.2,26.95,27.15,221681.0,24.5802,24.7714,24.5437,24.7259,221681.0
2016-01-29 11:00:00,27.16,27.3,27.16,27.26,204259.0,24.735,24.8625,24.735,24.8261,204259.0
2016-01-29 11:30:00,27.26,27.31,27.12,27.23,155860.0,24.8261,24.8716,24.6986,24.7987,155860.0
2016-01-29 12:00:00,27.23,27.36,27.21,27.35,139103.0,24.7987,24.9171,24.7805,24.908,139103.0
2016-01-29 12:30:00,27.36,27.44,27.31,27.43,84366.0,24.9171,24.99,24.8716,24.9809,84366.0
2016-01-29 13:00:00,27.42,27.46,27.34,27.41,130787.0,24.9718,25.0082,24.8989,24.9627,130787.0
2016-01-29 13:30:00,27.42,27.5,27.37,27.41,129987.0,24.9718,25.0446,24.9262,24.9627,129987.0
2016-01-29 14:00:00,27.4,27.65,27.36,27.63,189781.0,24.9536,25.1812,24.9171,25.163,189781.0
2016-01-29 14:30:00,27.63,27.66,27.46,27.5,159005.0,25.163,25.1904,25.0082,25.0446,159005.0
2016-01-29 15:00:00,27.5,27.52,27.43,27.49,197374.0,25.0446,25.0629,24.9809,25.0355,197374.0
2016-01-29 15:30:00,27.49,27.64,27.44,27.6,528976.0,25.0355,25.1721,24.99,25.1357,528976.0
2016-02-01 09:30:00,27.38,27.42,27.14,27.39,212795.0,24.9354,24.9718,24.7168,24.9445,212795.0
2016-02-01 10:00:00,27.39,27.55,27.22,27.45,254379.0,24.9445,25.0902,24.7896,24.9991,254379.0
2016-02-01 10:30:00,27.45,27.58,27.37,27.53,90230.0,24.9991,25.1175,24.9262,25.072,90230.0
2016-02-01 11:00:00,27.53,27.53,27.32,27.48,100385.0,25.072,25.072,24.8807,25.0264,100385.0
2016-02-01 11:30:00,27.49,27.51,27.37,27.4,109185.0,25.0355,25.0537,24.9262,24.9536,109185.0
2016-02-01 12:00:00,27.4,27.42,27.16,27.2,93429.0,24.9536,24.9718,24.735,24.7714,93429.0
2016-02-01 12:30:00,27.2,27.28,27.13,27.13,84967.0,24.7714,24.8443,24.7077,24.7077,84967.0
2016-02-01 13:00:00,27.14,27.31,27.14,27.23,93532.0,24.7168,24.8716,24.7168,24.7987,93532.0
2016-02-01 13:30:00,27.23,27.24,27.07,27.21,129829.0,24.7987,24.8079,24.653,24.7805,129829.0
2016-02-01 14:00:00,27.22,27.25,27.03,27.09,229948.0,24.7896,24.817,24.6166,24.6712,229948.0
2016-02-01 14:30:00,27.1,27.18,27.03,27.15,168138.0,24.6804,24.7532,24.6166,24.7259,168138.0
2016-02-01 15:00:00,27.14,27.19,27.04,27.18,221729.0,24.7168,24.7623,24.6257,24.7532,221729.0
2016-02-01 15:30:00,27.19,27.19,27.01,27.02,406405.0,24.7623,24.7623,24.5984,24.6075,406405.0
2016-02-02 09:30:00,26.77,27.07,26.66,26.85,572180.0,24.3798,24.653,24.2796,24.4527,572180.0
2016-02-02 10:00:00,26.84,26.93,26.67,26.84,329047.0,24.4436,24.5255,24.2887,24.4436,329047.0
2016-02-02 10:30:00,26.83,27.15,26.81,27.1,341224.0,24.4345,24.7259,24.4162,24.6804,341224.0
2016-02-02 11:00:00,27.1,27.13,26.97,26.97,279426.0,24.6804,24.7077,24.562,24.562,279426.0
2016-02-02 11:30:00,26.96,26.98,26.68,26.69,167096.0,24.5529,24.5711,24.2979,24.307,167096.0
2016-02-02 12:00:00,26.7,26.88,26.69,26.87,182654.0,24.3161,24.48,24.307,24.4709,182654.0
2016-02-02 12:30:00,26.87,26.96,26.8,26.91,210166.0,24.4709,24.5529,24.4071,24.5073,210166.0
2016-02-02 13:00:00,26.92,26.93,26.82,26.9,154888.0,24.5164,24.5255,24.4254,24.4982,154888.0
2016-02-02 13:30:00,26.9,26.9,26.65,26.67,157200.0,24.4982,24.4982,24.2705,24.2887,157200.0
2016-02-02 14:00:00,26.67,26.85,26.65,26.76,176308.0,24.2887,24.4527,24.2705,24.3707,176308.0
2016-02-02 14:30:00,26.77,26.81,26.67,26.67,252352.0,24.3798,24.4162,24.2887,24.2887,252352.0
2016-02-02 15:00:00,26.67,26.7,26.53,26.59,370959.0,24.2887,24.3161,24.1612,24.2159,370959.0
2016-02-02 15:30:00,26.59,26.67,26.54,26.57,724975.0,24.2159,24.2887,24.1704,24.1977,724975.0
2016-02-03 09:30:00,26.88,27.04,26.55,26.67,164733.0,24.48,24.6257,24.1795,24.2887,164733.0
2016-02-03 10:00:00,26.65,26.66,26.24,26.27,354726.0,24.2705,24.2796,23.8971,23.9245,354726.0
2016-02-03 10:30:00,26.26,26.4,26.06,26.37,320863.0,23.9154,24.0429,23.7332,24.0155,320863.0
2016-02-03 11:00:00,26.38,26.55,26.07,26.55,242725.0,24.0246,24.1795,23.7423,24.1795,242725.0
2016-02-03 11:30:00,26.54,26.73,26.44,26.63,141382.0,24.1704,24.3434,24.0793,24.2523,141382.0
2016-02-03 12:00:00,26.64,26.79,26.6,26.69,120678.0,24.2614,24.398,24.225,24.307,120678.0
2016-02-03 12:30:00,26.7,26.7,26.55,26.65,105990.0,24.3161,24.3161,24.1795,24.2705,105990.0
2016-02-03 13:00:00,26.66,26.72,26.5,26.51,138137.0,24.2796,24.3343,24.1339,24.143,138137.0
2016-02-03 13:30:00,26.51,26.52,26.31,26.35,126612.0,24.143,24.1521,23.9609,23.9973,126612.0
2016-02-03 14:00:00,26.34,26.77,26.34,26.75,137656.0,23.9882,24.3798,23.9882,24.3616,137656.0
2016-02-03 14:30:00,26.77,26.8,26.62,26.78,166166.0,24.3798,24.4071,24.2432,24.3889,166166.0
2016-02-03 15:00:00,26.79,26.87,26.65,26.66,220112.0,24.398,24.4709,24.2705,24.2796,220112.0
2016-02-03 15:30:00,26.66,26.85,26.61,26.85,400431.0,24.2796,24.4527,24.2341,24.4527,400431.0
2016-02-04 09:30:00,26.68,27.26,26.67,27.25,158991.0,24.2979,24.8261,24.2887,24.817,158991.0
2016-02-04 10:00:00,27.28,27.54,27.0,27.47,183793.0,24.8443,25.0811,24.5893,25.0173,183793.0
2016-02-04 10:30:00,27.47,27.65,27.38,27.64,276687.0,25.0173,25.1812,24.9354,25.1721,276687.0
2016-02-04 11:00:00,27.64,27.65,27.16,27.27,340155.0,25.1721,25.1812,24.735,24.8352,340155.0
2016-02-04 11:30:00,27.27,27.32,27.07,27.25,224050.0,24.8352,24.8807,24.653,24.817,224050.0
2016-02-04 12:00:00,27.26,27.52,27.24,27.36,142324.0,24.8261,25.0629,24.8079,24.9171,142324.0
2016-02-04 12:30:00,27.35,27.42,27.21,27.26,182490.0,24.908,24.9718,24.7805,24.8261,182490.0
2016-02-04 13:00:00,27.26,27.48,27.25,27.31,245572.0,24.8261,25.0264,24.817,24.8716,245572.0
2016-02-04 13:30:00,27.3,27.37,27.09,27.21,149235.0,24.8625,24.9262,24.6712,24.7805,149235.0
2016-02-04 14:00:00,27.21,27.31,27.13,27.28,174401.0,24.7805,24.8716,24.7077,24.8443,174401.0
2016-02-04 14:30:00,27.26,27.36,27.24,27.35,203301.0,24.8261,24.9171,24.8079,24.908,203301.0
2016-02-04 15:00:00,27.34,27.45,27.25,27.36,294502.0,24.8989,24.9991,24.817,24.9171,294502.0
2016-02-04 15:30:00,27.37,27.47,27.34,27.39,416982.0,24.9262,25.0173,24.8989,24.9445,416982.0
2016-02-05 09:30:00,27.36,27.4,27.11,27.37,163869.0,24.9171,24.9536,24.6895,24.9262,163869.0
2016-02-05 10:00:00,27.38,27.55,27.07,27.1,137211.0,24.9354,25.0902,24.653,24.6804,137211.0
2016-02-05 10:30:00,27.1,27.19,26.67,26.68,237828.0,24.6804,24.7623,24.2887,24.2979,237828.0
2016-02-05 11:00:00,26.68,26.72,26.36,26.4,301434.0,24.2979,24.3343,24.0064,24.0429,301434.0
2016-02-05 11:30:00,26.4,26.66,26.36,26.61,269398.0,24.0429,24.2796,24.0064,24.2341,269398.0
2016-02-05 12:00:00,26.61,26.66,26.32,26.48,415772.0,24.2341,24.2796,23.97,24.1157,415772.0
2016-02-05 12:30:00,26.48,26.71,26.47,26.62,95010.0,24.1157,24.3252,24.1066,24.2432,95010.0
2016-02-05 13:00:00,26.62,26.71,26.6,26.7,99423.0,24.2432,24.3252,24.225,24.3161,99423.0
2016-02-05 13:30:00,26.69,26.69,26.5,26.53,70807.0,24.307,24.307,24.1339,24.1612,70807.0
2016-02-05 14:00:00,26.54,26.55,26.37,26.39,109591.0,24.1704,24.1795,24.0155,24.0337,109591.0
2016-02-05 14:30:00,26.38,26.46,26.32,26.35,151233.0,24.0246,24.0975,23.97,23.9973,151233.0
2016-02-05 15:00:00,26.34,26.34,26.23,26.23,271748.0,23.9882,23.9882,23.888,23.888,271748.0
2016-02-05 15:30:00,26.22,26.25,26.14,26.23,501402.0,23.8789,23.9062,23.8061,23.888,501402.0
2016-02-08 09:30:00,25.98,25.98,25.38,25.48,224923.0,23.6604,23.6604,23.1139,23.205,224923.0
2016-02-08 10:00:00,25.47,25.62,25.34,25.51,266847.0,23.1959,23.3325,23.0775,23.2323,266847.0
2016-02-08 10:30:00,25.52,25.69,25.34,25.36,157317.0,23.2414,23.3962,23.0775,23.0957,157317.0
2016-02-08 11:00:00,25.36,25.4,25.18,25.34,167632.0,23.0957,23.1321,22.9318,23.0775,167632.0
2016-02-08 11:30:00,25.34,25.34,25.18,25.31,168393.0,23.0775,23.0775,22.9318,23.0502,168393.0
2016-02-08 12:00:00,25.31,25.4,25.27,25.35,123349.0,23.0502,23.1321,23.0137,23.0866,123349.0
2016-02-08 12:30:00,25.36,25.5,25.35,25.44,159272.0,23.0957,23.2232,23.0866,23.1686,159272.0
2016-02-08 13:00:00,25.45,25.48,25.25,25.32,139780.0,23.1777,23.205,22.9955,23.0593,139780.0
2016-02-08 13:30:00,25.31,25.31,25.01,25.01,199129.0,23.0502,23.0502,22.777,22.777,199129.0
2016-02-08 14:00:00,25.01,25.08,24.84,24.89,143292.0,22.777,22.8407,22.6221,22.6677,143292.0
2016-02-08 14:30:00,24.89,24.94,24.83,24.88,139889.0,22.6677,22.7132,22.613,22.6586,139889.0
2016-02-08 15:00:00,24.87,25.09,24.83,25.01,182128.0,22.6495,22.8498,22.613,22.777,182128.0
2016-02-08 15:30:00,25.01,25.21,24.99,25.12,595397.0,22.777,22.9591,22.7587,22.8771,595397.0
2016-02-09 09:30:00,24.79,25.31,24.56,25.28,227943.0,22.5766,23.0502,22.3671,23.0229,227943.0
2016-02-09 10:00:00,25.26,25.37,24.58,24.74,486248.0,23.0046,23.1048,22.3854,22.5311,486248.0
2016-02-09 10:30:00,24.73,24.75,24.44,24.48,402321.0,22.522,22.5402,22.2579,22.2943,402321.0
2016-02-09 11:00:00,24.49,24.92,24.47,24.81,378356.0,22.3034,22.695,22.2852,22.5948,378356.0
2016-02-09 11:30:00,24.8,24.94,24.71,24.8,139753.0,22.5857,22.7132,22.5037,22.5857,139753.0
2016-02-09 12:00:00,24.8,24.98,24.79,24.88,164980.0,22.5857,22.7496,22.5766,22.6586,164980.0
2016-02-09 12:30:00,24.87,24.95,24.76,24.77,107690.0,22.6495,22.7223,22.5493,22.5584,107690.0
2016-02-09 13:00:00,24.77,24.79,24.66,24.7,97052.0,22.5584,22.5766,22.4582,22.4946,97052.0
2016-02-09 13:30:00,24.71,24.83,24.69,24.8,204091.0,22.5037,22.613,22.4855,22.5857,204091.0
2016-02-09 14:00:00,24.8,25.0,24.8,24.85,282473.0,22.5857,22.7679,22.5857,22.6312,282473.0
2016-02-09 14:30:00,24.86,25.04,24.84,25.01,147016.0,22.6404,22.8043,22.6221,22.777,147016.0
2016-02-09 15:00:00,25.02,25.3,25.0,25.17,282885.0,22.7861,23.0411,22.7679,22.9227,282885.0
2016-02-09 15:30:00,25.16,25.24,24.98,25.06,454721.0,22.9136,22.9864,22.7496,22.8225,454721.0
2016-02-10 09:30:00,25.36,25.51,24.66,24.95,225198.0,23.0957,23.2323,22.4582,22.7223,225198.0
2016-02-10 10:00:00,24.96,25.23,24.86,25.1,113305.0,22.7314,22.9773,22.6404,22.8589,113305.0
2016-02-10 10:30:00,25.1,25.32,24.89,24.9,210837.0,22.8589,23.0593,22.6677,22.6768,210837.0
2016-02-10 11:00:00,24.91,25.19,24.86,25.07,216238.0,22.6859,22.9409,22.6404,22.8316,216238.0
2016-02-10 11:30:00,25.06,25.33,24.93,25.24,142999.0,22.8225,23.0684,22.7041,22.9864,142999.0
2016-02-10 12:00:00,25.24,25.28,25.08,25.24,87277.0,22.9864,23.0229,22.8407,22.9864,87277.0
2016-02-10 12:30:00,25.25,25.49,25.2,25.46,76263.0,22.9955,23.2141,22.95,23.1868,76263.0
2016-02-10 13:00:00,25.47,25.48,25.33,25.35,110668.0,23.1959,23.205,23.0684,23.0866,110668.0
2016-02-10 13:30:00,25.36,25.43,25.32,25.43,78575.0,23.0957,23.1595,23.0593,23.1595,78575.0
2016-02-10 14:00:00,25.42,25.61,25.39,25.43,125654.0,23.1504,23.3234,23.123,23.1595,125654.0
2016-02-10 14:30:00,25.43,25.52,25.35,25.39,153729.0,23.1595,23.2414,23.0866,23.123,153729.0
2016-02-10 15:00:00,25.39,25.48,25.2,25.21,226170.0,23.123,23.205,22.95,22.9591,226170.0
2016-02-10 15:30:00,25.21,25.25,25.11,25.12,497990.0,22.9591,22.9955,22.868,22.8771,497990.0
2016-02-11 09:30:00,24.77,24.77,24.23,24.44,216281.0,22.5584,22.5584,22.0666,22.2579,216281.0
2016-02-11 10:00:00,24.44,24.61,24.27,24.28,148991.0,22.2579,22.4127,22.103,22.1121,148991.0
2016-02-11 10:30:00,24.27,24.34,24.1,24.11,267697.0,22.103,22.1668,21.9482,21.9573,267697.0
2016-02-11 11:00:00,24.12,24.24,23.95,23.96,158644.0,21.9664,22.0757,21.8116,21.8207,158644.0
2016-02-11 11:30:00,23.95,24.09,23.88,24.06,151408.0,21.8116,21.9391,21.7479,21.9118,151408.0
2016-02-11 12:00:00,24.05,24.17,23.99,24.1,107359.0,21.9027,22.012,21.848,21.9482,107359.0
2016-02-11 12:30:00,24.09,24.2,23.95,24.18,144328.0,21.9391,22.0393,21.8116,22.0211,144328.0
2016-02-11 13:00:00,24.19,24.25,24.12,24.13,137197.0,22.0302,22.0848,21.9664,21.9755,137197.0
2016-02-11 13:30:00,24.13,24.19,24.0,24.03,100659.0,21.9755,22.0302,21.8571,21.8845,100659.0
2016-02-11 14:00:00,24.03,24.07,23.76,23.79,162842.0,21.8845,21.9209,21.6386,21.6659,162842.0
2016-02-11 14:30:00,23.79,24.36,23.75,24.27,251582.0,21.6659,22.185,21.6295,22.103,251582.0
2016-02-11 15:00:00,24.28,24.29,23.98,24.13,251173.0,22.1121,22.1212,21.8389,21.9755,251173.0
2016-02-11 15:30:00,24.13,24.3,24.05,24.09,469025.0,21.9755,22.1304,21.9027,21.9391,469025.0
2016-02-12 09:30:00,24.44,24.68,24.33,24.48,276803.0,22.2579,22.4764,22.1577,22.2943,276803.0
2016-02-12 10:00:00,24.46,24.76,24.31,24.73,177661.0,22.2761,22.5493,22.1395,22.522,177661.0
2016-02-12 10:30:00,24.73,24.79,24.48,24.54,172302.0,22.522,22.5766,22.2943,22.3489,172302.0
2016-02-12 11:00:00,24.54,24.79,24.53,24.7,276033.0,22.3489,22.5766,22.3398,22.4946,276033.0
2016-02-12 11:30:00,24.7,24.74,24.44,24.45,271618.0,22.4946,22.5311,22.2579,22.267,271618.0
2016-02-12 12:00:00,24.45,24.59,24.38,24.51,225916.0,22.267,22.3945,22.2032,22.3216,225916.0
2016-02-12 12:30:00,24.51,24.58,24.42,24.52,165423.0,22.3216,22.3854,22.2396,22.3307,165423.0
2016-02-12 13:00:00,24.53,24.54,24.41,24.49,209435.0,22.3398,22.3489,22.2305,22.3034,209435.0
2016-02-12 13:30:00,24.48,24.57,24.42,24.46,221257.0,22.2943,22.3762,22.2396,22.2761,221257.0
2016-02-12 14:00:00,24.47,24.74,24.45,24.71,204688.0,22.2852,22.5311,22.267,22.5037,204688.0
2016-02-12 14:30:00,24.7,24.86,24.66,24.85,190272.0,22.4946,22.6404,22.4582,22.6312,190272.0
2016-02-12 15:00:00,24.84,25.05,24.83,25.03,231753.0,22.6221,22.8134,22.613,22.7952,231753.0
2016-02-12 15:30:00,25.03,25.08,24.87,25.05,545627.0,22.7952,22.8407,22.6495,22.8134,545627.0
2016-02-16 09:30:00,25.33,25.71,25.16,25.24,200727.0,23.0684,23.4145,22.9136,22.9864,200727.0
2016-02-16 10:00:00,25.23,25.4,25.12,25.4,190172.0,22.9773,23.1321,22.8771,23.1321,190172.0
2016-02-16 10:30:00,25.39,25.48,25.25,25.25,128700.0,23.123,23.205,22.9955,22.9955,128700.0
2016-02-16 11:00:00,25.26,25.35,25.19,25.27,111437.0,23.0046,23.0866,22.9409,23.0137,111437.0
2016-02-16 11:30:00,25.27,25.67,25.27,25.65,154904.0,23.0137,23.378,23.0137,23.3598,154904.0
2016-02-16 12:00:00,25.65,25.7,25.48,25.52,164693.0,23.3598,23.4054,23.205,23.2414,164693.0
2016-02-16 12:30:00,25.53,25.55,25.42,25.55,100081.0,23.2505,23.2687,23.1504,23.2687,100081.0
2016-02-16 13:00:00,25.56,25.64,25.51,25.54,119414.0,23.2779,23.3507,23.2323,23.2596,119414.0
2016-02-16 13:30:00,25.54,25.63,25.51,25.59,101059.0,23.2596,23.3416,23.2323,23.3052,101059.0
2016-02-16 14:00:00,25.6,25.68,25.53,25.68,122841.0,23.3143,23.3871,23.2505,23.3871,122841.0
2016-02-16 14:30:00,25.67,25.68,25.53,25.59,97423.0,23.378,23.3871,23.2505,23.3052,97423.0
2016-02-16 15:00:00,25.59,25.73,25.47,25.72,133316.0,23.3052,23.4327,23.1959,23.4236,133316.0
2016-02-16 15:30:00,25.72,25.73,25.6,25.71,250096.0,23.4236,23.4327,23.3143,23.4145,250096.0
2016-02-17 09:30:00,25.78,25.98,25.74,25.79,213488.0,23.4782,23.6604,23.4418,23.4873,213488.0
2016-02-17 10:00:00,25.8,25.96,25.76,25.96,214925.0,23.4964,23.6421,23.46,23.6421,214925.0
2016-02-17 10:30:00,25.96,25.96,25.75,25.77,213887.0,23.6421,23.6421,23.4509,23.4691,213887.0
2016-02-17 11:00:00,25.76,25.8,25.47,25.55,246162.0,23.46,23.4964,23.1959,23.2687,246162.0
2016-02-17 11:30:00,25.55,25.65,25.39,25.5,216041.0,23.2687,23.3598,23.123,23.2232,216041.0
2016-02-17 12:00:00,25.5,25.51,25.37,25.38,162481.0,23.2232,23.2323,23.1048,23.1139,162481.0
2016-02-17 12:30:00,25.37,25.49,25.27,25.37,122474.0,23.1048,23.2141,23.0137,23.1048,122474.0
2016-02-17 13:00:00,25.38,25.4,25.13,25.14,287533.0,23.1139,23.1321,22.8862,22.8954,287533.0
2016-02-17 13:30:00,25.14,25.14,24.97,25.02,392751.0,22.8954,22.8954,22.7405,22.7861,392751.0
2016-02-17 14:00:00,25.03,25.15,25.02,25.05,314694.0,22.7952,22.9045,22.7861,22.8134,314694.0
2016-02-17 14:30:00,25.06,25.12,24.99,25.01,235459.0,22.8225,22.8771,22.7587,22.777,235459.0
2016-02-17 15:00:00,25.01,25.23,25.0,25.23,288750.0,22.777,22.9773,22.7679,22.9773,288750.0
2016-02-17 15:30:00,25.23,25.26,25.14,25.23,477578.0,22.9773,23.0046,22.8954,22.9773,477578.0
2016-02-18 09:30:00,25.17,25.36,24.77,24.85,309300.0,22.9227,23.0957,22.5584,22.6312,309300.0
2016-02-18 10:00:00,24.85,24.9,24.6,24.89,257056.0,22.6312,22.6768,22.4036,22.6677,257056.0
2016-02-18 10:30:00,24.89,24.89,24.68,24.76,196556.0,22.6677,22.6677,22.4764,22.5493,196556.0
2016-02-18 11:00:00,24.76,24.77,24.58,24.73,176028.0,22.5493,22.5584,22.3854,22.522,176028.0
2016-02-18 11:30:00,24.74,24.85,24.65,24.85,129199.0,22.5311,22.6312,22.4491,22.6312,129199.0
2016-02-18 12:00:00,24.84,24.97,24.8,24.93,123643.0,22.6221,22.7405,22.5857,22.7041,123643.0
2016-02-18 12:30:00,24.93,25.0,24.88,24.92,100094.0,22.7041,22.7679,22.6586,22.695,100094.0
2016-02-18 13:00:00,24.92,25.0,24.88,24.94,81821.0,22.695,22.7679,22.6586,22.7132,81821.0
2016-02-18 13:30:00,24.94,24.97,24.77,24.82,162236.0,22.7132,22.7405,22.5584,22.6039,162236.0
2016-02-18 14:00:00,24.83,24.92,24.8,24.89,121055.0,22.613,22.695,22.5857,22.6677,121055.0
2016-02-18 14:30:00,24.9,25.06,24.89,25.06,122113.0,22.6768,22.8225,22.6677,22.8225,122113.0
2016-02-18 15:00:00,25.06,25.09,24.98,25.03,165913.0,22.8225,22.8498,22.7496,22.7952,165913.0
2016-02-18 15:30:00,25.03,25.06,24.99,25.02,382512.0,22.7952,22.8225,22.7587,22.7861,382512.0
2016-02-19 09:30:00,25.01,25.41,24.79,25.1,339525.0,22.777,23.1412,22.5766,22.8589,339525.0
2016-02-19 10:00:00,25.09,25.22,24.96,25.06,244564.0,22.8498,22.9682,22.7314,22.8225,244564.0
2016-02-19 10:30:00,25.05,25.25,25.05,25.15,152960.0,22.8134,22.9955,22.8134,22.9045,152960.0
2016-02-19 11:00:00,25.16,25.19,25.09,25.15,149659.0,22.9136,22.9409,22.8498,22.9045,149659.0
2016-02-19 11:30:00,25.16,25.21,24.95,24.96,133557.0,22.9136,22.9591,22.7223,22.7314,133557.0
2016-02-19 12:00:00,24.97,24.99,24.79,24.81,138793.0,22.7405,22.7587,22.5766,22.5948,138793.0
2016-02-19 12:30:00,24.8,24.82,24.7,24.79,144442.0,22.5857,22.6039,22.4946,22.5766,144442.0
2016-02-19 13:00:00,24.79,24.82,24.64,24.67,263928.0,22.5766,22.6039,22.44,22.4673,263928.0
2016-02-19 13:30:00,24.67,24.91,24.66,24.9,150034.0,22.4673,22.6859,22.4582,22.6768,150034.0
2016-02-19 14:00:00,24.9,25.06,24.9,25.0,173596.0,22.6768,22.8225,22.6768,22.7679,173596.0
2016-02-19 14:30:00,25.0,25.0,24.88,24.97,119048.0,22.7679,22.7679,22.6586,22.7405,119048.0
2016-02-19 15:00:00,24.97,25.06,24.97,25.03,110009.0,22.7405,22.8225,22.7405,22.7952,110009.0
2016-02-19 15:30:00,25.03,25.09,24.97,25.07,398767.0,22.7952,22.8498,22.7405,22.8316,398767.0
2016-02-22 09:30:00,25.42,25.65,25.42,25.64,291623.0,23.1504,23.3598,23.1504,23.3507,291623.0
2016-02-22 10:00:00,25.64,25.9,25.58,25.77,452524.0,23.3507,23.5875,23.2961,23.4691,452524.0
2016-02-22 10:30:00,25.78,25.82,25.65,25.81,227354.0,23.4782,23.5146,23.3598,23.5055,227354.0
2016-02-22 11:00:00,25.82,25.89,25.74,25.84,304887.0,23.5146,23.5784,23.4418,23.5329,304887.0
2016-02-22 11:30:00,25.84,25.88,25.71,25.88,253388.0,23.5329,23.5693,23.4145,23.5693,253388.0
2016-02-22 12:00:00,25.88,25.98,25.84,25.97,199373.0,23.5693,23.6604,23.5329,23.6512,199373.0
2016-02-22 12:30:00,25.96,26.17,25.96,26.03,300754.0,23.6421,23.8334,23.6421,23.7059,300754.0
2016-02-22 13:00:00,26.03,26.08,25.95,25.98,110775.0,23.7059,23.7514,23.633,23.6604,110775.0
2016-02-22 13:30:00,25.99,26.24,25.98,26.2,216972.0,23.6695,23.8971,23.6604,23.8607,216972.0
2016-02-22 14:00:00,26.2,26.21,26.08,26.16,174532.0,23.8607,23.8698,23.7514,23.8243,174532.0
2016-02-22 14:30:00,26.16,26.19,26.07,26.15,288288.0,23.8243,23.8516,23.7423,23.8152,288288.0
2016-02-22 15:00:00,26.15,26.2,26.07,26.1,422859.0,23.8152,23.8607,23.7423,23.7696,422859.0
2016-02-22 15:30:00,26.09,26.1,25.99,26.04,618192.0,23.7605,23.7696,23.6695,23.715,618192.0
2016-02-23 09:30:00,26.24,26.3,25.49,25.73,417689.0,23.8971,23.9518,23.2141,23.4327,417689.0
2016-02-23 10:00:00,25.73,25.83,25.52,25.68,544850.0,23.4327,23.5237,23.2414,23.3871,544850.0
2016-02-23 10:30:00,25.69,25.84,25.61,25.72,229686.0,23.3962,23.5329,23.3234,23.4236,229686.0
2016-02-23 11:00:00,25.71,26.4,25.65,25.92,561594.0,23.4145,24.0429,23.3598,23.6057,561594.0
2016-02-23 11:30:00,25.91,27.08,25.85,27.06,513646.0,23.5966,24.6621,23.542,24.6439,513646.0
2016-02-23 12:00:00,27.05,27.25,26.67,26.87,520463.0,24.6348,24.817,24.2887,24.4709,520463.0
2016-02-23 12:30:00,26.86,26.99,26.79,26.85,404987.0,24.4618,24.5802,24.398,24.4527,404987.0
2016-02-23 13:00:00,26.84,26.88,26.65,26.87,220607.0,24.4436,24.48,24.2705,24.4709,220607.0
2016-02-23 13:30:00,26.87,26.93,26.64,26.72,184323.0,24.4709,24.5255,24.2614,24.3343,184323.0
2016-02-23 14:00:00,26.71,27.16,26.71,26.91,294533.0,24.3252,24.735,24.3252,24.5073,294533.0
2016-02-23 14:30:00,26.91,27.16,26.85,27.02,336074.0,24.5073,24.735,24.4527,24.6075,336074.0
2016-02-23 15:00:00,27.02,27.04,26.7,26.83,440395.0,24.6075,24.6257,24.3161,24.4345,440395.0
2016-02-23 15:30:00,26.83,27.1,26.82,27.03,1111581.0,24.4345,24.6804,24.4254,24.6166,1111581.0
2016-02-24 09:30:00,26.78,26.87,26.33,26.63,308686.0,24.3889,24.4709,23.9791,24.2523,308686.0
2016-02-24 10:00:00,26.65,26.66,26.21,26.3,489795.0,24.2705,24.2796,23.8698,23.9518,489795.0
2016-02-24 10:30:00,26.3,26.52,26.19,26.39,287182.0,23.9518,24.1521,23.8516,24.0337,287182.0
2016-02-24 11:00:00,26.39,26.48,26.31,26.32,303665.0,24.0337,24.1157,23.9609,23.97,303665.0
2016-02-24 11:30:00,26.32,26.54,26.28,26.5,222080.0,23.97,24.1704,23.9336,24.1339,222080.0
2016-02-24 12:00:00,26.5,26.79,26.49,26.77,182454.0,24.1339,24.398,24.1248,24.3798,182454.0
2016-02-24 12:30:00,26.77,26.84,26.58,26.66,130856.0,24.3798,24.4436,24.2068,24.2796,130856.0
2016-02-24 13:00:00,26.65,26.81,26.62,26.73,183982.0,24.2705,24.4162,24.2432,24.3434,183982.0
2016-02-24 13:30:00,26.72,26.77,26.58,26.6,149232.0,24.3343,24.3798,24.2068,24.225,149232.0
2016-02-24 14:00:00,26.61,26.8,26.55,26.76,246825.0,24.2341,24.4071,24.1795,24.3707,246825.0
2016-02-24 14:30:00,26.77,26.79,26.59,26.6,176280.0,24.3798,24.398,24.2159,24.225,176280.0
2016-02-24 15:00:00,26.61,26.81,26.61,26.8,223031.0,24.2341,24.4162,24.2341,24.4071,223031.0
2016-02-24 15:30:00,26.82,27.02,26.78,26.82,493140.0,24.4254,24.6075,24.3889,24.4254,493140.0
2016-02-25 09:30:00,26.85,27.36,26.85,27.27,299112.0,24.4527,24.9171,24.4527,24.8352,299112.0
2016-02-25 10:00:00,27.26,27.37,27.08,27.29,168549.0,24.8261,24.9262,24.6621,24.8534,168549.0
2016-02-25 10:30:00,27.29,27.68,27.21,27.55,240777.0,24.8534,25.2086,24.7805,25.0902,240777.0
2016-02-25 11:00:00,27.55,27.7,27.45,27.67,157357.0,25.0902,25.2268,24.9991,25.1995,157357.0
2016-02-25 11:30:00,27.68,27.73,27.39,27.44,158777.0,25.2086,25.2541,24.9445,24.99,158777.0
2016-02-25 12:00:00,27.44,27.51,27.35,27.49,94988.0,24.99,25.0537,24.908,25.0355,94988.0
2016-02-25 12:30:00,27.48,27.49,27.32,27.38,136956.0,25.0264,25.0355,24.8807,24.9354,136956.0
2016-02-25 13:00:00,27.38,27.62,27.35,27.61,132849.0,24.9354,25.1539,24.908,25.1448,132849.0
2016-02-25 13:30:00,27.61,27.71,27.5,27.69,232087.0,25.1448,25.2359,25.0446,25.2177,232087.0
2016-02-25 14:00:00,27.68,27.81,27.66,27.69,229614.0,25.2086,25.327,25.1904,25.2177,229614.0
2016-02-25 14:30:00,27.7,27.7,27.46,27.5,285284.0,25.2268,25.2268,25.0082,25.0446,285284.0
2016-02-25 15:00:00,27.5,27.63,27.5,27.55,237254.0,25.0446,25.163,25.0446,25.0902,237254.0
2016-02-25 15:30:00,27.55,27.73,27.55,27.7,432320.0,25.0902,25.2541,25.0902,25.2268,432320.0
2016-02-26 09:30:00,27.84,28.05,27.54,27.54,249605.0,25.3543,25.5455,25.0811,25.0811,249605.0
2016-02-26 10:00:00,27.53,27.6,27.25,27.3,414064.0,25.072,25.1357,24.817,24.8625,414064.0
2016-02-26 10:30:00,27.31,27.74,27.3,27.74,281976.0,24.8716,25.2632,24.8625,25.2632,281976.0
2016-02-26 11:00:00,27.73,27.81,27.56,27.56,243957.0,25.2541,25.327,25.0993,25.0993,243957.0
2016-02-26 11:30:00,27.56,27.67,27.49,27.57,174999.0,25.0993,25.1995,25.0355,25.1084,174999.0
2016-02-26 12:00:00,27.57,27.57,27.48,27.5,225902.0,25.1084,25.1084,25.0264,25.0446,225902.0
2016-02-26 12:30:00,27.5,27.55,27.42,27.5,185564.0,25.0446,25.0902,24.9718,25.0446,185564.0
2016-02-26 13:00:00,27.5,27.62,27.46,27.58,177063.0,25.0446,25.1539,25.0082,25.1175,177063.0
2016-02-26 13:30:00,27.57,27.58,27.48,27.5,172335.0,25.1084,25.1175,25.0264,25.0446,172335.0
2016-02-26 14:00:00,27.5,27.54,27.38,27.49,150579.0,25.0446,25.0811,24.9354,25.0355,150579.0
2016-02-26 14:30:00,27.49,27.54,27.42,27.49,172511.0,25.0355,25.0811,24.9718,25.0355,172511.0
2016-02-26 15:00:00,27.49,27.56,27.48,27.49,168225.0,25.0355,25.0993,25.0264,25.0355,168225.0
2016-02-26 15:30:00,27.5,27.6,27.49,27.57,410346.0,25.0446,25.1357,25.0355,25.1084,410346.0
2016-02-29 09:30:00,27.62,27.75,27.5,27.65,249200.0,25.1539,25.2723,25.0446,25.1812,249200.0
2016-02-29 10:00:00,27.64,27.8,27.5,27.72,253457.0,25.1721,25.3179,25.0446,25.245,253457.0
2016-02-29 10:30:00,27.73,27.77,27.63,27.66,74379.0,25.2541,25.2905,25.163,25.1904,74379.0
2016-02-29 11:00:00,27.67,27.76,27.63,27.68,82442.0,25.1995,25.2814,25.163,25.2086,82442.0
2016-02-29 11:30:00,27.69,27.81,27.64,27.66,120975.0,25.2177,25.327,25.1721,25.1904,120975.0
2016-02-29 12:00:00,27.67,27.69,27.59,27.61,93266.0,25.1995,25.2177,25.1266,25.1448,93266.0
2016-02-29 12:30:00,27.62,27.64,27.5,27.53,78237.0,25.1539,25.1721,25.0446,25.072,78237.0
2016-02-29 13:00:00,27.53,27.55,27.5,27.5,104185.0,25.072,25.0902,25.0446,25.0446,104185.0
2016-02-29 13:30:00,27.5,27.54,27.5,27.53,90061.0,25.0446,25.0811,25.0446,25.072,90061.0
2016-02-29 14:00:00,27.53,27.57,27.5,27.55,125475.0,25.072,25.1084,25.0446,25.0902,125475.0
2016-02-29 14:30:00,27.55,27.57,27.43,27.45,236771.0,25.0902,25.1084,24.9809,24.9991,236771.0
2016-02-29 15:00:00,27.44,27.56,27.39,27.55,369158.0,24.99,25.0993,24.9445,25.0902,369158.0
2016-02-29 15:30:00,27.54,27.57,27.41,27.46,580465.0,25.0811,25.1084,24.9627,25.0082,580465.0
2016-03-01 09:30:00,27.72,27.73,27.48,27.51,268038.0,25.245,25.2541,25.0264,25.0537,268038.0
2016-03-01 10:00:00,27.52,27.74,27.45,27.7,112121.0,25.0629,25.2632,24.9991,25.2268,112121.0
2016-03-01 10:30:00,27.69,27.88,27.69,27.77,120028.0,25.2177,25.3907,25.2177,25.2905,120028.0
2016-03-01 11:00:00,27.77,28.09,27.74,28.08,201794.0,25.2905,25.582,25.2632,25.5729,201794.0
2016-03-01 11:30:00,28.08,28.1,27.96,28.04,82294.0,25.5729,25.5911,25.4636,25.5364,82294.0
2016-03-01 12:00:00,28.05,28.14,28.01,28.08,95123.0,25.5455,25.6275,25.5091,25.5729,95123.0
2016-03-01 12:30:00,28.07,28.25,28.0,28.2,131878.0,25.5637,25.7277,25.5,25.6821,131878.0
2016-03-01 13:00:00,28.2,28.3,28.14,28.23,129494.0,25.6821,25.7732,25.6275,25.7095,129494.0
2016-03-01 13:30:00,28.24,28.33,28.14,28.17,105322.0,25.7186,25.8005,25.6275,25.6548,105322.0
2016-03-01 14:00:00,28.17,28.33,28.17,28.3,125498.0,25.6548,25.8005,25.6548,25.7732,125498.0
2016-03-01 14:30:00,28.29,28.46,28.25,28.43,169991.0,25.7641,25.9189,25.7277,25.8916,169991.0
2016-03-01 15:00:00,28.42,28.62,28.42,28.48,314533.0,25.8825,26.0646,25.8825,25.9371,314533.0
2016-03-01 15:30:00,28.49,28.49,28.34,28.44,369166.0,25.9462,25.9462,25.8096,25.9007,369166.0
2016-03-02 09:30:00,28.4,28.78,28.3,28.69,161357.0,25.8643,26.2104,25.7732,26.1284,161357.0
2016-03-02 10:00:00,28.7,28.75,28.57,28.64,178590.0,26.1375,26.183,26.0191,26.0829,178590.0
2016-03-02 10:30:00,28.64,28.82,28.45,28.8,126111.0,26.0829,26.2468,25.9098,26.2286,126111.0
2016-03-02 11:00:00,28.79,28.84,28.64,28.69,121837.0,26.2195,26.265,26.0829,26.1284,121837.0
2016-03-02 11:30:00,28.7,28.72,28.5,28.5,82971.0,26.1375,26.1557,25.9554,25.9554,82971.0
2016-03-02 12:00:00,28.51,28.53,28.37,28.47,64544.0,25.9645,25.9827,25.837,25.928,64544.0
2016-03-02 12:30:00,28.47,28.57,28.44,28.52,87310.0,25.928,26.0191,25.9007,25.9736,87310.0
2016-03-02 13:00:00,28.53,28.55,28.42,28.53,71488.0,25.9827,26.0009,25.8825,25.9827,71488.0
2016-03-02 13:30:00,28.53,28.55,28.37,28.38,91625.0,25.9827,26.0009,25.837,25.8461,91625.0
2016-03-02 14:00:00,28.37,28.5,28.31,28.49,102332.0,25.837,25.9554,25.7823,25.9462,102332.0
2016-03-02 14:30:00,28.51,28.52,28.45,28.46,84917.0,25.9645,25.9736,25.9098,25.9189,84917.0
2016-03-02 15:00:00,28.46,28.47,28.4,28.44,164475.0,25.9189,25.928,25.8643,25.9007,164475.0
2016-03-02 15:30:00,28.44,28.72,28.41,28.71,383452.0,25.9007,26.1557,25.8734,26.1466,383452.0
2016-03-03 09:30:00,28.72,28.84,28.5,28.71,211066.0,26.1557,26.265,25.9554,26.1466,211066.0
2016-03-03 10:00:00,28.71,28.98,28.68,28.69,210074.0,26.1466,26.3925,26.1193,26.1284,210074.0
2016-03-03 10:30:00,28.69,28.87,28.64,28.81,188897.0,26.1284,26.2923,26.0829,26.2377,188897.0
2016-03-03 11:00:00,28.8,28.83,28.38,28.41,199752.0,26.2286,26.2559,25.8461,25.8734,199752.0
2016-03-03 11:30:00,28.4,28.71,28.39,28.67,125435.0,25.8643,26.1466,25.8552,26.1102,125435.0
2016-03-03 12:00:00,28.68,28.69,28.4,28.44,181645.0,26.1193,26.1284,25.8643,25.9007,181645.0
2016-03-03 12:30:00,28.44,28.56,28.43,28.52,170304.0,25.9007,26.01,25.8916,25.9736,170304.0
2016-03-03 13:00:00,28.51,28.61,28.48,28.61,113320.0,25.9645,26.0555,25.9371,26.0555,113320.0
2016-03-03 13:30:00,28.62,28.76,28.62,28.74,71022.0,26.0646,26.1921,26.0646,26.1739,71022.0
2016-03-03 14:00:00,28.74,28.78,28.58,28.64,151087.0,26.1739,26.2104,26.0282,26.0829,151087.0
2016-03-03 14:30:00,28.64,28.71,28.63,28.67,110129.0,26.0829,26.1466,26.0737,26.1102,110129.0
2016-03-03 15:00:00,28.67,28.71,28.62,28.65,140952.0,26.1102,26.1466,26.0646,26.092,140952.0
2016-03-03 15:30:00,28.66,28.86,28.65,28.82,382241.0,26.1011,26.2832,26.092,26.2468,382241.0
2016-03-04 09:30:00,28.87,28.93,27.93,27.94,440782.0,26.2923,26.347,25.4362,25.4454,440782.0
2016-03-04 10:00:00,27.95,28.27,27.91,28.2,302798.0,25.4545,25.7459,25.418,25.6821,302798.0
2016-03-04 10:30:00,28.21,28.42,28.2,28.28,189159.0,25.6912,25.8825,25.6821,25.755,189159.0
2016-03-04 11:00:00,28.28,28.43,28.25,28.26,157801.0,25.755,25.8916,25.7277,25.7368,157801.0
2016-03-04 11:30:00,28.25,28.41,28.25,28.38,201528.0,25.7277,25.8734,25.7277,25.8461,201528.0
2016-03-04 12:00:00,28.39,28.42,28.13,28.17,180668.0,25.8552,25.8825,25.6184,25.6548,180668.0
2016-03-04 12:30:00,28.17,28.39,28.16,28.39,138756.0,25.6548,25.8552,25.6457,25.8552,138756.0
2016-03-04 13:00:00,28.38,28.47,28.27,28.47,114202.0,25.8461,25.928,25.7459,25.928,114202.0
2016-03-04 13:30:00,28.46,28.5,28.39,28.49,101069.0,25.9189,25.9554,25.8552,25.9462,101069.0
2016-03-04 14:00:00,28.48,28.49,28.28,28.35,175364.0,25.9371,25.9462,25.755,25.8187,175364.0
2016-03-04 14:30:00,28.35,28.39,28.15,28.24,141384.0,25.8187,25.8552,25.6366,25.7186,141384.0
2016-03-04 15:00:00,28.25,28.26,28.11,28.21,226176.0,25.7277,25.7368,25.6002,25.6912,226176.0
2016-03-04 15:30:00,28.21,28.33,28.16,28.19,537450.0,25.6912,25.8005,25.6457,25.673,537450.0
2016-03-07 09:30:00,28.09,28.3,28.02,28.08,123780.0,25.582,25.7732,25.5182,25.5729,123780.0
2016-03-07 10:00:00,28.08,28.33,28.05,28.2,100110.0,25.5729,25.8005,25.5455,25.6821,100110.0
2016-03-07 10:30:00,28.21,28.41,28.19,28.27,107696.0,25.6912,25.8734,25.673,25.7459,107696.0
2016-03-07 11:00:00,28.26,28.28,28.0,28.01,107269.0,25.7368,25.755,25.5,25.5091,107269.0
2016-03-07 11:30:00,28.02,28.19,28.01,28.08,123353.0,25.5182,25.673,25.5091,25.5729,123353.0
2016-03-07 12:00:00,28.09,28.29,28.09,28.27,271462.0,25.582,25.7641,25.582,25.7459,271462.0
2016-03-07 12:30:00,28.27,28.41,28.27,28.37,104598.0,25.7459,25.8734,25.7459,25.837,104598.0
2016-03-07 13:00:00,28.38,28.47,28.35,28.44,131507.0,25.8461,25.928,25.8187,25.9007,131507.0
2016-03-07 13:30:00,28.44,28.61,28.4,28.57,145054.0,25.9007,26.0555,25.8643,26.0191,145054.0
2016-03-07 14:00:00,28.57,28.61,28.31,28.33,237269.0,26.0191,26.0555,25.7823,25.8005,237269.0
2016-03-07 14:30:00,28.32,28.33,28.21,28.31,82163.0,25.7914,25.8005,25.6912,25.7823,82163.0
2016-03-07 15:00:00,28.3,28.37,28.23,28.35,118455.0,25.7732,25.837,25.7095,25.8187,118455.0
2016-03-07 15:30:00,28.35,28.52,28.35,28.52,401443.0,25.8187,25.9736,25.8187,25.9736,401443.0
2016-03-08 09:30:00,28.36,28.48,28.0,28.11,155263.0,25.8279,25.9371,25.5,25.6002,155263.0
2016-03-08 10:00:00,28.09,28.15,27.66,27.66,188092.0,25.582,25.6366,25.1904,25.1904,188092.0
2016-03-08 10:30:00,27.66,27.66,27.41,27.45,159424.0,25.1904,25.1904,24.9627,24.9991,159424.0
2016-03-08 11:00:00,27.46,27.67,27.43,27.47,166801.0,25.0082,25.1995,24.9809,25.0173,166801.0
2016-03-08 11:30:00,27.47,27.72,27.47,27.67,82260.0,25.0173,25.245,25.0173,25.1995,82260.0
2016-03-08 12:00:00,27.66,27.91,27.62,27.91,116470.0,25.1904,25.418,25.1539,25.418,116470.0
2016-03-08 12:30:00,27.92,27.97,27.86,27.95,106105.0,25.4271,25.4727,25.3725,25.4545,106105.0
2016-03-08 13:00:00,27.95,28.06,27.93,27.95,132517.0,25.4545,25.5546,25.4362,25.4545,132517.0
2016-03-08 13:30:00,27.96,28.0,27.88,27.88,80810.0,25.4636,25.5,25.3907,25.3907,80810.0
2016-03-08 14:00:00,27.87,27.91,27.73,27.75,183502.0,25.3816,25.418,25.2541,25.2723,183502.0
2016-03-08 14:30:00,27.76,27.76,27.61,27.65,114554.0,25.2814,25.2814,25.1448,25.1812,114554.0
2016-03-08 15:00:00,27.65,27.67,27.51,27.52,130706.0,25.1812,25.1995,25.0537,25.0629,130706.0
2016-03-08 15:30:00,27.51,27.57,27.45,27.48,365878.0,25.0537,25.1084,24.9991,25.0264,365878.0
2016-03-09 09:30:00,27.71,27.73,27.3,27.41,169048.0,25.2359,25.2541,24.8625,24.9627,169048.0
2016-03-09 10:00:00,27.41,27.5,27.19,27.21,127747.0,24.9627,25.0446,24.7623,24.7805,127747.0
2016-03-09 10:30:00,27.23,27.37,27.04,27.15,392851.0,24.7987,24.9262,24.6257,24.7259,392851.0
2016-03-09 11:00:00,27.15,27.39,27.1,27.33,253487.0,24.7259,24.9445,24.6804,24.8898,253487.0
2016-03-09 11:30:00,27.34,27.56,27.33,27.55,298948.0,24.8989,25.0993,24.8898,25.0902,298948.0
2016-03-09 12:00:00,27.54,27.59,27.5,27.54,181333.0,25.0811,25.1266,25.0446,25.0811,181333.0
2016-03-09 12:30:00,27.55,27.59,27.35,27.44,307961.0,25.0902,25.1266,24.908,24.99,307961.0
2016-03-09 13:00:00,27.44,27.52,27.41,27.52,63510.0,24.99,25.0629,24.9627,25.0629,63510.0
2016-03-09 13:30:00,27.53,27.72,27.52,27.69,69355.0,25.072,25.245,25.0629,25.2177,69355.0
2016-03-09 14:00:00,27.7,27.75,27.6,27.62,79464.0,25.2268,25.2723,25.1357,25.1539,79464.0
2016-03-09 14:30:00,27.63,27.69,27.55,27.62,115053.0,25.163,25.2177,25.0902,25.1539,115053.0
2016-03-09 15:00:00,27.62,27.67,27.5,27.5,165870.0,25.1539,25.1995,25.0446,25.0446,165870.0
2016-03-09 15:30:00,27.5,27.61,27.48,27.6,454541.0,25.0446,25.1448,25.0264,25.1357,454541.0
2016-03-10 09:30:00,27.77,27.9,27.62,27.89,105711.0,25.2905,25.4089,25.1539,25.3998,105711.0
2016-03-10 10:00:00,27.88,27.92,27.6,27.66,167378.0,25.3907,25.4271,25.1357,25.1904,167378.0
2016-03-10 10:30:00,27.66,27.66,27.39,27.44,199494.0,25.1904,25.1904,24.9445,24.99,199494.0
2016-03-10 11:00:00,27.45,27.51,27.3,27.3,339059.0,24.9991,25.0537,24.8625,24.8625,339059.0
2016-03-10 11:30:00,27.3,27.45,27.3,27.33,109471.0,24.8625,24.9991,24.8625,24.8898,109471.0
2016-03-10 12:00:00,27.33,27.56,27.32,27.51,160952.0,24.8898,25.0993,24.8807,25.0537,160952.0
2016-03-10 12:30:00,27.51,27.51,27.21,27.24,151243.0,25.0537,25.0537,24.7805,24.8079,151243.0
2016-03-10 13:00:00,27.24,27.28,27.1,27.11,85558.0,24.8079,24.8443,24.6804,24.6895,85558.0
2016-03-10 13:30:00,27.11,27.29,27.11,27.16,55014.0,24.6895,24.8534,24.6895,24.735,55014.0
2016-03-10 14:00:00,27.16,27.21,27.05,27.2,86063.0,24.735,24.7805,24.6348,24.7714,86063.0
2016-03-10 14:30:00,27.21,27.46,27.18,27.41,98018.0,24.7805,25.0082,24.7532,24.9627,98018.0
2016-03-10 15:00:00,27.4,27.44,27.3,27.42,166094.0,24.9536,24.99,24.8625,24.9718,166094.0
2016-03-10 15:30:00,27.42,27.46,27.34,27.41,385267.0,24.9718,25.0082,24.8989,24.9627,385267.0
2016-03-11 09:30:00,27.65,27.8,27.46,27.76,195962.0,25.1812,25.3179,25.0082,25.2814,195962.0
2016-03-11 10:00:00,27.78,27.99,27.7,27.97,140726.0,25.2996,25.4909,25.2268,25.4727,140726.0
2016-03-11 10:30:00,27.97,28.16,27.97,28.14,95108.0,25.4727,25.6457,25.4727,25.6275,95108.0
2016-03-11 11:00:00,28.15,28.19,28.03,28.13,161680.0,25.6366,25.673,25.5273,25.6184,161680.0
2016-03-11 11:30:00,28.13,28.22,28.12,28.14,129789.0,25.6184,25.7004,25.6093,25.6275,129789.0
2016-03-11 12:00:00,28.14,28.22,28.06,28.18,69921.0,25.6275,25.7004,25.5546,25.6639,69921.0
2016-03-11 12:30:00,28.19,28.34,28.16,28.33,111540.0,25.673,25.8096,25.6457,25.8005,111540.0
2016-03-11 13:00:00,28.34,28.35,28.21,28.25,62141.0,25.8096,25.8187,25.6912,25.7277,62141.0
2016-03-11 13:30:00,28.26,28.33,28.24,28.29,74914.0,25.7368,25.8005,25.7186,25.7641,74914.0
2016-03-11 14:00:00,28.3,28.33,28.21,28.22,51323.0,25.7732,25.8005,25.6912,25.7004,51323.0
2016-03-11 14:30:00,28.21,28.24,28.13,28.15,99624.0,25.6912,25.7186,25.6184,25.6366,99624.0
2016-03-11 15:00:00,28.15,28.34,28.14,28.32,105481.0,25.6366,25.8096,25.6275,25.7914,105481.0
2016-03-11 15:30:00,28.3,28.44,28.27,28.37,471571.0,25.7732,25.9007,25.7459,25.837,471571.0
2016-03-14 09:30:00,28.31,28.43,27.95,27.98,54147.0,25.7823,25.8916,25.4545,25.4818,54147.0
2016-03-14 10:00:00,27.97,28.02,27.9,27.94,104920.0,25.4727,25.5182,25.4089,25.4454,104920.0
2016-03-14 10:30:00,27.93,28.17,27.93,28.02,107579.0,25.4362,25.6548,25.4362,25.5182,107579.0
2016-03-14 11:00:00,28.02,28.04,27.85,27.85,61660.0,25.5182,25.5364,25.3634,25.3634,61660.0
2016-03-14 11:30:00,27.85,27.96,27.81,27.81,51139.0,25.3634,25.4636,25.327,25.327,51139.0
2016-03-14 12:00:00,27.81,27.93,27.81,27.84,89058.0,25.327,25.4362,25.327,25.3543,89058.0
2016-03-14 12:30:00,27.85,27.94,27.85,27.93,54962.0,25.3634,25.4454,25.3634,25.4362,54962.0
2016-03-14 13:00:00,27.94,27.99,27.91,27.98,45495.0,25.4454,25.4909,25.418,25.4818,45495.0
2016-03-14 13:30:00,27.97,28.02,27.93,27.98,47468.0,25.4727,25.5182,25.4362,25.4818,47468.0
2016-03-14 14:00:00,27.98,27.99,27.91,27.98,49971.0,25.4818,25.4909,25.418,25.4818,49971.0
2016-03-14 14:30:00,27.98,28.11,27.98,28.08,60295.0,25.4818,25.6002,25.4818,25.5729,60295.0
2016-03-14 15:00:00,28.08,28.16,28.04,28.14,93459.0,25.5729,25.6457,25.5364,25.6275,93459.0
2016-03-14 15:30:00,28.14,28.2,28.09,28.16,388768.0,25.6275,25.6821,25.582,25.6457,388768.0
2016-03-15 09:30:00,27.92,27.96,27.76,27.84,117891.0,25.4271,25.4636,25.2814,25.3543,117891.0
2016-03-15 10:00:00,27.83,27.89,27.76,27.82,132226.0,25.3452,25.3998,25.2814,25.3361,132226.0
2016-03-15 10:30:00,27.83,27.84,27.71,27.73,197724.0,25.3452,25.3543,25.2359,25.2541,197724.0
2016-03-15 11:00:00,27.73,27.75,27.64,27.74,95208.0,25.2541,25.2723,25.1721,25.2632,95208.0
2016-03-15 11:30:00,27.74,27.74,27.62,27.63,91268.0,25.2632,25.2632,25.1539,25.163,91268.0
2016-03-15 12:00:00,27.64,27.71,27.64,27.66,90159.0,25.1721,25.2359,25.1721,25.1904,90159.0
2016-03-15 12:30:00,27.66,27.7,27.65,27.66,55596.0,25.1904,25.2268,25.1812,25.1904,55596.0
2016-03-15 13:00:00,27.65,27.74,27.65,27.73,85006.0,25.1812,25.2632,25.1812,25.2541,85006.0
2016-03-15 13:30:00,27.72,27.73,27.65,27.72,63663.0,25.245,25.2541,25.1812,25.245,63663.0
2016-03-15 14:00:00,27.73,27.73,27.66,27.66,45933.0,25.2541,25.2541,25.1904,25.1904,45933.0
2016-03-15 14:30:00,27.66,27.7,27.54,27.57,118783.0,25.1904,25.2268,25.0811,25.1084,118783.0
2016-03-15 15:00:00,27.57,27.66,27.55,27.64,78212.0,25.1084,25.1904,25.0902,25.1721,78212.0
2016-03-15 15:30:00,27.63,27.66,27.59,27.6,250608.0,25.163,25.1904,25.1266,25.1357,250608.0
2016-03-16 09:30:00,27.36,27.61,27.28,27.53,94954.0,24.9171,25.1448,24.8443,25.072,94954.0
2016-03-16 10:00:00,27.54,27.74,27.52,27.69,71796.0,25.0811,25.2632,25.0629,25.2177,71796.0
2016-03-16 10:30:00,27.7,27.74,27.65,27.73,73034.0,25.2268,25.2632,25.1812,25.2541,73034.0
2016-03-16 11:00:00,27.73,27.81,27.63,27.63,114051.0,25.2541,25.327,25.163,25.163,114051.0
2016-03-16 11:30:00,27.63,27.63,27.42,27.42,144051.0,25.163,25.163,24.9718,24.9718,144051.0
2016-03-16 12:00:00,27.42,27.47,27.39,27.45,153841.0,24.9718,25.0173,24.9445,24.9991,153841.0
2016-03-16 12:30:00,27.44,27.47,27.38,27.45,72928.0,24.99,25.0173,24.9354,24.9991,72928.0
2016-03-16 13:00:00,27.45,27.47,27.35,27.35,81371.0,24.9991,25.0173,24.908,24.908,81371.0
2016-03-16 13:30:00,27.35,27.36,27.23,27.3,154541.0,24.908,24.9171,24.7987,24.8625,154541.0
2016-03-16 14:00:00,27.31,27.79,27.28,27.77,225033.0,24.8716,25.3087,24.8443,25.2905,225033.0
2016-03-16 14:30:00,27.77,28.06,27.73,27.85,203605.0,25.2905,25.5546,25.2541,25.3634,203605.0
2016-03-16 15:00:00,27.85,28.18,27.82,28.16,417046.0,25.3634,25.6639,25.3361,25.6457,417046.0
2016-03-16 15:30:00,28.17,28.33,28.14,28.29,603039.0,25.6548,25.8005,25.6275,25.7641,603039.0
2016-03-17 09:30:00,28.25,28.48,28.09,28.44,204305.0,25.7277,25.9371,25.582,25.9007,204305.0
2016-03-17 10:00:00,28.44,28.49,28.28,28.32,97779.0,25.9007,25.9462,25.755,25.7914,97779.0
2016-03-17 10:30:00,28.31,28.5,28.2,28.5,146753.0,25.7823,25.9554,25.6821,25.9554,146753.0
2016-03-17 11:00:00,28.49,28.66,28.42,28.6,164986.0,25.9462,26.1011,25.8825,26.0464,164986.0
2016-03-17 11:30:00,28.6,28.71,28.6,28.66,187111.0,26.0464,26.1466,26.0464,26.1011,187111.0
2016-03-17 12:00:00,28.66,28.87,28.62,28.87,138621.0,26.1011,26.2923,26.0646,26.2923,138621.0
2016-03-17 12:30:00,28.87,28.91,28.75,28.77,160924.0,26.2923,26.3287,26.183,26.2012,160924.0
2016-03-17 13:00:00,28.78,28.81,28.71,28.71,63637.0,26.2104,26.2377,26.1466,26.1466,63637.0
2016-03-17 13:30:00,28.7,28.75,28.68,28.74,51174.0,26.1375,26.183,26.1193,26.1739,51174.0
2016-03-17 14:00:00,28.73,28.81,28.69,28.79,124590.0,26.1648,26.2377,26.1284,26.2195,124590.0
2016-03-17 14:30:00,28.8,28.85,28.77,28.8,144525.0,26.2286,26.2741,26.2012,26.2286,144525.0
2016-03-17 15:00:00,28.8,28.86,28.76,28.86,137972.0,26.2286,26.2832,26.1921,26.2832,137972.0
2016-03-17 15:30:00,28.86,28.87,28.78,28.8,374854.0,26.2832,26.2923,26.2104,26.2286,374854.0
2016-03-18 09:30:00,28.74,29.22,28.74,29.14,326702.0,26.1739,26.6111,26.1739,26.5382,326702.0
2016-03-18 10:00:00,29.15,29.55,29.12,29.48,295022.0,26.5473,26.9116,26.52,26.8479,295022.0
2016-03-18 10:30:00,29.48,29.59,29.26,29.43,217762.0,26.8479,26.948,26.6475,26.8023,217762.0
2016-03-18 11:00:00,29.43,29.69,29.43,29.55,299870.0,26.8023,27.0391,26.8023,26.9116,299870.0
2016-03-18 11:30:00,29.54,29.6,29.32,29.52,301296.0,26.9025,26.9571,26.7021,26.8843,301296.0
2016-03-18 12:00:00,29.52,29.55,29.39,29.52,129056.0,26.8843,26.9116,26.7659,26.8843,129056.0
2016-03-18 12:30:00,29.52,29.53,29.42,29.52,122865.0,26.8843,26.8934,26.7932,26.8843,122865.0
2016-03-18 13:00:00,29.52,29.52,29.37,29.43,139279.0,26.8843,26.8843,26.7477,26.8023,139279.0
2016-03-18 13:30:00,29.44,29.48,29.32,29.44,148881.0,26.8114,26.8479,26.7021,26.8114,148881.0
2016-03-18 14:00:00,29.45,29.47,29.37,29.43,143452.0,26.8205,26.8387,26.7477,26.8023,143452.0
2016-03-18 14:30:00,29.43,29.49,29.38,29.49,246913.0,26.8023,26.857,26.7568,26.857,246913.0
2016-03-18 15:00:00,29.49,29.6,29.48,29.6,294200.0,26.857,26.9571,26.8479,26.9571,294200.0
2016-03-18 15:30:00,29.6,29.64,29.54,29.58,736346.0,26.9571,26.9936,26.9025,26.9389,736346.0
2016-03-21 09:30:00,29.63,29.77,29.29,29.33,276177.0,26.9845,27.112,26.6748,26.7112,276177.0
2016-03-21 10:00:00,29.32,29.35,29.15,29.24,263242.0,26.7021,26.7295,26.5473,26.6293,263242.0
2016-03-21 10:30:00,29.25,29.25,29.02,29.06,165727.0,26.6384,26.6384,26.4289,26.4654,165727.0
2016-03-21 11:00:00,29.06,29.34,29.06,29.26,107555.0,26.4654,26.7204,26.4654,26.6475,107555.0
2016-03-21 11:30:00,29.26,29.35,29.23,29.23,104982.0,26.6475,26.7295,26.6202,26.6202,104982.0
2016-03-21 12:00:00,29.22,29.27,29.14,29.25,98981.0,26.6111,26.6566,26.5382,26.6384,98981.0
2016-03-21 12:30:00,29.26,29.26,29.09,29.23,111766.0,26.6475,26.6475,26.4927,26.6202,111766.0
2016-03-21 13:00:00,29.23,29.42,29.21,29.41,131827.0,26.6202,26.7932,26.602,26.7841,131827.0
2016-03-21 13:30:00,29.41,29.44,29.31,29.34,143612.0,26.7841,26.8114,26.693,26.7204,143612.0
2016-03-21 14:00:00,29.34,29.4,29.23,29.39,95337.0,26.7204,26.775,26.6202,26.7659,95337.0
2016-03-21 14:30:00,29.4,29.42,29.32,29.37,101517.0,26.775,26.7932,26.7021,26.7477,101517.0
2016-03-21 15:00:00,29.37,29.37,29.27,29.27,176763.0,26.7477,26.7477,26.6566,26.6566,176763.0
2016-03-21 15:30:00,29.27,29.42,29.22,29.4,730941.0,26.6566,26.7932,26.6111,26.775,730941.0
2016-03-22 09:30:00,29.18,29.28,29.05,29.22,167122.0,26.5746,26.6657,26.4562,26.6111,167122.0
2016-03-22 10:00:00,29.24,29.34,29.17,29.22,132676.0,26.6293,26.7204,26.5655,26.6111,132676.0
2016-03-22 10:30:00,29.23,29.29,28.99,29.01,198070.0,26.6202,26.6748,26.4016,26.4198,198070.0
2016-03-22 11:00:00,29.01,29.05,28.92,28.99,261164.0,26.4198,26.4562,26.3379,26.4016,261164.0
2016-03-22 11:30:00,28.99,29.03,28.89,28.94,255482.0,26.4016,26.438,26.3105,26.3561,255482.0
2016-03-22 12:00:00,28.94,29.14,28.92,29.14,122617.0,26.3561,26.5382,26.3379,26.5382,122617.0
2016-03-22 12:30:00,29.14,29.28,29.11,29.27,106720.0,26.5382,26.6657,26.5109,26.6566,106720.0
2016-03-22 13:00:00,29.26,29.26,29.06,29.16,162532.0,26.6475,26.6475,26.4654,26.5564,162532.0
2016-03-22 13:30:00,29.17,29.17,29.05,29.11,55264.0,26.5655,26.5655,26.4562,26.5109,55264.0
2016-03-22 14:00:00,29.12,29.23,29.11,29.21,110356.0,26.52,26.6202,26.5109,26.602,110356.0
2016-03-22 14:30:00,29.22,29.24,29.13,29.15,152323.0,26.6111,26.6293,26.5291,26.5473,152323.0
2016-03-22 15:00:00,29.14,29.16,29.03,29.11,149538.0,26.5382,26.5564,26.438,26.5109,149538.0
2016-03-22 15:30:00,29.12,29.14,29.0,29.02,409609.0,26.52,26.5382,26.4107,26.4289,409609.0
2016-03-23 09:30:00,28.94,28.99,28.74,28.88,47576.0,26.3561,26.4016,26.1739,26.3014,47576.0
2016-03-23 10:00:00,28.89,29.15,28.86,29.01,151913.0,26.3105,26.5473,26.2832,26.4198,151913.0
2016-03-23 10:30:00,29.01,29.1,28.95,29.0,62017.0,26.4198,26.5018,26.3652,26.4107,62017.0
2016-03-23 11:00:00,28.98,29.02,28.84,28.95,83510.0,26.3925,26.4289,26.265,26.3652,83510.0
2016-03-23 11:30:00,28.95,28.98,28.89,28.94,74515.0,26.3652,26.3925,26.3105,26.3561,74515.0
2016-03-23 12:00:00,28.94,29.02,28.92,29.0,151424.0,26.3561,26.4289,26.3379,26.4107,151424.0
2016-03-23 12:30:00,29.0,29.01,28.8,28.88,50637.0,26.4107,26.4198,26.2286,26.3014,50637.0
2016-03-23 13:00:00,28.88,28.9,28.8,28.82,30033.0,26.3014,26.3196,26.2286,26.2468,30033.0
2016-03-23 13:30:00,28.82,28.84,28.7,28.76,45954.0,26.2468,26.265,26.1375,26.1921,45954.0
2016-03-23 14:00:00,28.76,28.82,28.69,28.7,61502.0,26.1921,26.2468,26.1284,26.1375,61502.0
2016-03-23 14:30:00,28.7,28.72,28.53,28.56,71527.0,26.1375,26.1557,25.9827,26.01,71527.0
2016-03-23 15:00:00,28.56,28.61,28.55,28.6,109792.0,26.01,26.0555,26.0009,26.0464,109792.0
2016-03-23 15:30:00,28.6,28.62,28.51,28.53,388197.0,26.0464,26.0646,25.9645,25.9827,388197.0
2016-03-24 09:30:00,28.59,28.65,28.16,28.65,180552.0,26.0373,26.092,25.6457,26.092,180552.0
2016-03-24 10:00:00,28.63,28.68,28.4,28.43,146516.0,26.0737,26.1193,25.8643,25.8916,146516.0
2016-03-24 10:30:00,28.43,28.52,28.38,28.51,125090.0,25.8916,25.9736,25.8461,25.9645,125090.0
2016-03-24 11:00:00,28.51,28.61,28.39,28.39,95919.0,25.9645,26.0555,25.8552,25.8552,95919.0
2016-03-24 11:30:00,28.38,28.46,28.35,28.46,67210.0,25.8461,25.9189,25.8187,25.9189,67210.0
2016-03-24 12:00:00,28.44,28.55,28.36,28.4,48448.0,25.9007,26.0009,25.8279,25.8643,48448.0
2016-03-24 12:30:00,28.39,28.42,28.34,28.39,36212.0,25.8552,25.8825,25.8096,25.8552,36212.0
2016-03-24 13:00:00,28.38,28.4,28.31,28.4,51108.0,25.8461,25.8643,25.7823,25.8643,51108.0
2016-03-24 13:30:00,28.4,28.47,28.38,28.44,57579.0,25.8643,25.928,25.8461,25.9007,57579.0
2016-03-24 14:00:00,28.44,28.45,28.35,28.41,82155.0,25.9007,25.9098,25.8187,25.8734,82155.0
2016-03-24 14:30:00,28.41,28.47,28.39,28.42,47847.0,25.8734,25.928,25.8552,25.8825,47847.0
2016-03-24 15:00:00,28.42,28.49,28.4,28.48,77247.0,25.8825,25.9462,25.8643,25.9371,77247.0
2016-03-24 15:30:00,28.48,28.56,28.45,28.52,290960.0,25.9371,26.01,25.9098,25.9736,290960.0
2016-03-28 09:30:00,28.51,28.57,28.25,28.48,68300.0,25.9645,26.0191,25.7277,25.9371,68300.0
2016-03-28 10:00:00,28.48,28.81,28.47,28.7,203836.0,25.9371,26.2377,25.928,26.1375,203836.0
2016-03-28 10:30:00,28.69,28.8,28.61,28.69,108849.0,26.1284,26.2286,26.0555,26.1284,108849.0
2016-03-28 11:00:00,28.69,28.73,28.54,28.57,56276.0,26.1284,26.1648,25.9918,26.0191,56276.0
2016-03-28 11:30:00,28.57,28.6,28.44,28.51,90651.0,26.0191,26.0464,25.9007,25.9645,90651.0
2016-03-28 12:00:00,28.5,28.54,28.44,28.49,133606.0,25.9554,25.9918,25.9007,25.9462,133606.0
2016-03-28 12:30:00,28.49,28.7,28.48,28.69,55381.0,25.9462,26.1375,25.9371,26.1284,55381.0
2016-03-28 13:00:00,28.69,28.8,28.68,28.79,79131.0,26.1284,26.2286,26.1193,26.2195,79131.0
2016-03-28 13:30:00,28.79,28.84,28.67,28.68,79823.0,26.2195,26.265,26.1102,26.1193,79823.0
2016-03-28 14:00:00,28.68,28.79,28.67,28.78,51089.0,26.1193,26.2195,26.1102,26.2104,51089.0
2016-03-28 14:30:00,28.77,28.8,28.69,28.72,97744.0,26.2012,26.2286,26.1284,26.1557,97744.0
2016-03-28 15:00:00,28.71,28.8,28.68,28.74,125819.0,26.1466,26.2286,26.1193,26.1739,125819.0
2016-03-28 15:30:00,28.74,28.75,28.62,28.67,197386.0,26.1739,26.183,26.0646,26.1102,197386.0
2016-03-29 09:30:00,29.01,29.47,28.91,29.43,360756.0,26.4198,26.8387,26.3287,26.8023,360756.0
2016-03-29 10:00:00,29.44,29.54,29.15,29.3,235700.0,26.8114,26.9025,26.5473,26.6839,235700.0
2016-03-29 10:30:00,29.3,29.33,29.0,29.25,149380.0,26.6839,26.7112,26.4107,26.6384,149380.0
2016-03-29 11:00:00,29.25,29.42,29.15,29.24,311105.0,26.6384,26.7932,26.5473,26.6293,311105.0
2016-03-29 11:30:00,29.24,29.25,28.91,29.18,361758.0,26.6293,26.6384,26.3287,26.5746,361758.0
2016-03-29 12:00:00,29.17,29.4,29.05,29.39,140883.0,26.5655,26.775,26.4562,26.7659,140883.0
2016-03-29 12:30:00,29.38,29.58,29.24,29.36,129642.0,26.7568,26.9389,26.6293,26.7386,129642.0
2016-03-29 13:00:00,29.35,29.49,29.29,29.35,122930.0,26.7295,26.857,26.6748,26.7295,122930.0
2016-03-29 13:30:00,29.33,29.42,29.26,29.27,97266.0,26.7112,26.7932,26.6475,26.6566,97266.0
2016-03-29 14:00:00,29.27,29.52,29.26,29.5,157366.0,26.6566,26.8843,26.6475,26.8661,157366.0
2016-03-29 14:30:00,29.5,29.58,29.44,29.46,130741.0,26.8661,26.9389,26.8114,26.8296,130741.0
2016-03-29 15:00:00,29.47,29.61,29.44,29.57,250761.0,26.8387,26.9662,26.8114,26.9298,250761.0
2016-03-29 15:30:00,29.57,29.64,29.51,29.61,422638.0,26.9298,26.9936,26.8752,26.9662,422638.0
2016-03-30 09:30:00,29.82,29.97,29.25,29.28,201012.0,27.1575,27.2941,26.6384,26.6657,201012.0
2016-03-30 10:00:00,29.28,29.42,29.22,29.41,104806.0,26.6657,26.7932,26.6111,26.7841,104806.0
2016-03-30 10:30:00,29.42,29.57,29.39,29.4,187917.0,26.7932,26.9298,26.7659,26.775,187917.0
2016-03-30 11:00:00,29.4,29.5,29.35,29.4,175941.0,26.775,26.8661,26.7295,26.775,175941.0
2016-03-30 11:30:00,29.4,29.6,29.36,29.55,119388.0,26.775,26.9571,26.7386,26.9116,119388.0
2016-03-30 12:00:00,29.54,29.56,29.42,29.45,86631.0,26.9025,26.9207,26.7932,26.8205,86631.0
2016-03-30 12:30:00,29.45,29.45,29.21,29.22,117626.0,26.8205,26.8205,26.602,26.6111,117626.0
2016-03-30 13:00:00,29.22,29.26,29.11,29.18,71956.0,26.6111,26.6475,26.5109,26.5746,71956.0
2016-03-30 13:30:00,29.18,29.28,29.1,29.21,100429.0,26.5746,26.6657,26.5018,26.602,100429.0
2016-03-30 14:00:00,29.21,29.33,29.2,29.29,98259.0,26.602,26.7112,26.5929,26.6748,98259.0
2016-03-30 14:30:00,29.29,29.31,29.15,29.15,98814.0,26.6748,26.693,26.5473,26.5473,98814.0
2016-03-30 15:00:00,29.14,29.25,29.13,29.18,171802.0,26.5382,26.6384,26.5291,26.5746,171802.0
2016-03-30 15:30:00,29.17,29.18,29.02,29.04,275540.0,26.5655,26.5746,26.4289,26.4471,275540.0
2016-03-31 09:30:00,29.0,29.29,28.86,29.23,188978.0,26.4107,26.6748,26.2832,26.6202,188978.0
2016-03-31 10:00:00,29.21,29.28,29.15,29.19,113779.0,26.602,26.6657,26.5473,26.5837,113779.0
2016-03-31 10:30:00,29.19,29.41,29.18,29.38,106381.0,26.5837,26.7841,26.5746,26.7568,106381.0
2016-03-31 11:00:00,29.38,29.46,29.34,29.41,73787.0,26.7568,26.8296,26.7204,26.7841,73787.0
2016-03-31 11:30:00,29.41,29.46,29.39,29.42,54622.0,26.7841,26.8296,26.7659,26.7932,54622.0
2016-03-31 12:00:00,29.42,29.45,29.32,29.42,77049.0,26.7932,26.8205,26.7021,26.7932,77049.0
2016-03-31 12:30:00,29.43,29.45,29.34,29.45,35116.0,26.8023,26.8205,26.7204,26.8205,35116.0
2016-03-31 13:00:00,29.44,29.5,29.41,29.47,67568.0,26.8114,26.8661,26.7841,26.8387,67568.0
2016-03-31 13:30:00,29.46,29.46,29.3,29.34,50944.0,26.8296,26.8296,26.6839,26.7204,50944.0
2016-03-31 14:00:00,29.33,29.49,29.32,29.45,158057.0,26.7112,26.857,26.7021,26.8205,158057.0
2016-03-31 14:30:00,29.46,29.53,29.44,29.49,93647.0,26.8296,26.8934,26.8114,26.857,93647.0
2016-03-31 15:00:00,29.49,29.6,29.48,29.55,123630.0,26.857,26.9571,26.8479,26.9116,123630.0
2016-03-31 15:30:00,29.55,29.65,29.49,29.52,382425.0,26.9116,27.0027,26.857,26.8843,382425.0
2016-04-01 09:30:00,29.32,29.4,29.11,29.27,93205.0,26.7021,26.775,26.5109,26.6566,93205.0
2016-04-01 10:00:00,29.29,29.45,29.19,29.41,334760.0,26.6748,26.8205,26.5837,26.7841,334760.0
2016-04-01 10:30:00,29.41,29.57,29.39,29.51,220926.0,26.7841,26.9298,26.7659,26.8752,220926.0
2016-04-01 11:00:00,29.51,29.55,29.36,29.36,87690.0,26.8752,26.9116,26.7386,26.7386,87690.0
2016-04-01 11:30:00,29.36,29.43,29.31,29.37,122667.0,26.7386,26.8023,26.693,26.7477,122667.0
2016-04-01 12:00:00,29.38,29.54,29.37,29.51,98341.0,26.7568,26.9025,26.7477,26.8752,98341.0
2016-04-01 12:30:00,29.5,29.55,29.45,29.51,70953.0,26.8661,26.9116,26.8205,26.8752,70953.0
2016-04-01 13:00:00,29.5,29.54,29.4,29.45,61279.0,26.8661,26.9025,26.775,26.8205,61279.0
2016-04-01 13:30:00,29.46,29.5,29.34,29.35,91515.0,26.8296,26.8661,26.7204,26.7295,91515.0
2016-04-01 14:00:00,29.34,29.4,29.3,29.3,129598.0,26.7204,26.775,26.6839,26.6839,129598.0
2016-04-01 14:30:00,29.3,29.46,29.3,29.45,131147.0,26.6839,26.8296,26.6839,26.8205,131147.0
2016-04-01 15:00:00,29.46,29.53,29.41,29.41,85626.0,26.8296,26.8934,26.7841,26.7841,85626.0
2016-04-01 15:30:00,29.42,29.56,29.41,29.53,331461.0,26.7932,26.9207,26.7841,26.8934,331461.0
2016-04-04 09:30:00,29.54,29.58,29.0,29.16,260545.0,26.9025,26.9389,26.4107,26.5564,260545.0
2016-04-04 10:00:00,29.15,29.22,29.04,29.09,213493.0,26.5473,26.6111,26.4471,26.4927,213493.0
2016-04-04 10:30:00,29.09,29.22,28.91,28.94,130822.0,26.4927,26.6111,26.3287,26.3561,130822.0
2016-04-04 11:00:00,28.93,28.99,28.73,28.77,192734.0,26.347,26.4016,26.1648,26.2012,192734.0
2016-04-04 11:30:00,28.77,28.94,28.7,28.93,211483.0,26.2012,26.3561,26.1375,26.347,211483.0
2016-04-04 12:00:00,28.93,29.17,28.93,29.14,107762.0,26.347,26.5655,26.347,26.5382,107762.0
2016-04-04 12:30:00,29.13,29.17,29.06,29.09,90810.0,26.5291,26.5655,26.4654,26.4927,90810.0
2016-04-04 13:00:00,29.09,29.15,29.03,29.04,240995.0,26.4927,26.5473,26.438,26.4471,240995.0
2016-04-04 13:30:00,29.04,29.05,28.94,28.95,73823.0,26.4471,26.4562,26.3561,26.3652,73823.0
2016-04-04 14:00:00,28.95,28.95,28.78,28.8,130275.0,26.3652,26.3652,26.2104,26.2286,130275.0
2016-04-04 14:30:00,28.79,28.97,28.79,28.95,129487.0,26.2195,26.3834,26.2195,26.3652,129487.0
2016-04-04 15:00:00,28.95,28.95,28.8,28.8,111704.0,26.3652,26.3652,26.2286,26.2286,111704.0
2016-04-04 15:30:00,28.8,28.85,28.76,28.81,659323.0,26.2286,26.2741,26.1921,26.2377,659323.0
2016-04-05 09:30:00,28.5,28.62,28.34,28.62,119000.0,25.9554,26.0646,25.8096,26.0646,119000.0
2016-04-05 10:00:00,28.63,28.93,28.62,28.9,113075.0,26.0737,26.347,26.0646,26.3196,113075.0
2016-04-05 10:30:00,28.9,28.99,28.83,28.85,86477.0,26.3196,26.4016,26.2559,26.2741,86477.0
2016-04-05 11:00:00,28.86,29.05,28.81,29.04,182463.0,26.2832,26.4562,26.2377,26.4471,182463.0
2016-04-05 11:30:00,29.03,29.05,28.92,28.94,42397.0,26.438,26.4562,26.3379,26.3561,42397.0
2016-04-05 12:00:00,28.96,28.99,28.79,28.86,43145.0,26.3743,26.4016,26.2195,26.2832,43145.0
2016-04-05 12:30:00,28.86,28.87,28.72,28.73,56632.0,26.2832,26.2923,26.1557,26.1648,56632.0
2016-04-05 13:00:00,28.74,28.86,28.69,28.86,59936.0,26.1739,26.2832,26.1284,26.2832,59936.0
2016-04-05 13:30:00,28.86,28.93,28.8,28.93,89875.0,26.2832,26.347,26.2286,26.347,89875.0
2016-04-05 14:00:00,28.92,28.97,28.87,28.96,69002.0,26.3379,26.3834,26.2923,26.3743,69002.0
2016-04-05 14:30:00,28.96,28.97,28.86,28.96,81647.0,26.3743,26.3834,26.2832,26.3743,81647.0
2016-04-05 15:00:00,28.96,28.98,28.9,28.95,133483.0,26.3743,26.3925,26.3196,26.3652,133483.0
2016-04-05 15:30:00,28.96,28.96,28.8,28.81,367768.0,26.3743,26.3743,26.2286,26.2377,367768.0
2016-04-06 09:30:00,28.88,29.21,28.8,29.15,129741.0,26.3014,26.602,26.2286,26.5473,129741.0
2016-04-06 10:00:00,29.15,29.31,29.1,29.17,156975.0,26.5473,26.693,26.5018,26.5655,156975.0
2016-04-06 10:30:00,29.18,29.34,29.09,29.33,268270.0,26.5746,26.7204,26.4927,26.7112,268270.0
2016-04-06 11:00:00,29.33,29.52,29.31,29.47,216348.0,26.7112,26.8843,26.693,26.8387,216348.0
2016-04-06 11:30:00,29.47,29.47,29.35,29.4,79260.0,26.8387,26.8387,26.7295,26.775,79260.0
2016-04-06 12:00:00,29.4,29.47,29.34,29.4,149873.0,26.775,26.8387,26.7204,26.775,149873.0
2016-04-06 12:30:00,29.4,29.52,29.39,29.47,71827.0,26.775,26.8843,26.7659,26.8387,71827.0
2016-04-06 13:00:00,29.47,29.53,29.44,29.45,48791.0,26.8387,26.8934,26.8114,26.8205,48791.0
2016-04-06 13:30:00,29.45,29.45,29.29,29.29,46934.0,26.8205,26.8205,26.6748,26.6748,46934.0
2016-04-06 14:00:00,29.3,29.3,29.21,29.28,142786.0,26.6839,26.6839,26.602,26.6657,142786.0
2016-04-06 14:30:00,29.27,29.32,29.22,29.3,80113.0,26.6566,26.7021,26.6111,26.6839,80113.0
2016-04-06 15:00:00,29.3,29.37,29.27,29.29,116095.0,26.6839,26.7477,26.6566,26.6748,116095.0
2016-04-06 15:30:00,29.29,29.39,29.26,29.33,372586.0,26.6748,26.7659,26.6475,26.7112,372586.0
2016-04-07 09:30:00,29.11,29.58,29.01,29.53,132809.0,26.5109,26.9389,26.4198,26.8934,132809.0
2016-04-07 10:00:00,29.52,29.54,29.33,29.34,104863.0,26.8843,26.9025,26.7112,26.7204,104863.0
2016-04-07 10:30:00,29.34,29.44,29.32,29.41,150183.0,26.7204,26.8114,26.7021,26.7841,150183.0
2016-04-07 11:00:00,29.41,29.41,29.23,29.26,106996.0,26.7841,26.7841,26.6202,26.6475,106996.0
2016-04-07 11:30:00,29.25,29.41,29.24,29.38,68996.0,26.6384,26.7841,26.6293,26.7568,68996.0
2016-04-07 12:00:00,29.38,29.4,29.19,29.2,192024.0,26.7568,26.775,26.5837,26.5929,192024.0
2016-04-07 12:30:00,29.2,29.28,29.15,29.21,174965.0,26.5929,26.6657,26.5473,26.602,174965.0
2016-04-07 13:00:00,29.2,29.29,29.16,29.19,85620.0,26.5929,26.6748,26.5564,26.5837,85620.0
2016-04-07 13:30:00,29.19,29.21,29.01,29.01,66709.0,26.5837,26.602,26.4198,26.4198,66709.0
2016-04-07 14:00:00,29.01,29.03,28.83,28.9,182414.0,26.4198,26.438,26.2559,26.3196,182414.0
2016-04-07 14:30:00,28.9,28.91,28.73,28.74,242127.0,26.3196,26.3287,26.1648,26.1739,242127.0
2016-04-07 15:00:00,28.74,28.9,28.71,28.88,208255.0,26.1739,26.3196,26.1466,26.3014,208255.0
2016-04-07 15:30:00,28.89,28.91,28.82,28.89,394629.0,26.3105,26.3287,26.2468,26.3105,394629.0
2016-04-08 09:30:00,29.22,29.31,29.0,29.03,214964.0,26.6111,26.693,26.4107,26.438,214964.0
2016-04-08 10:00:00,29.03,29.28,28.97,29.08,170202.0,26.438,26.6657,26.3834,26.4836,170202.0
2016-04-08 10:30:00,29.09,29.15,29.02,29.05,83702.0,26.4927,26.5473,26.4289,26.4562,83702.0
2016-04-08 11:00:00,29.05,29.09,28.85,28.88,78122.0,26.4562,26.4927,26.2741,26.3014,78122.0
2016-04-08 11:30:00,28.89,28.89,28.78,28.85,78589.0,26.3105,26.3105,26.2104,26.2741,78589.0
2016-04-08 12:00:00,28.85,29.0,28.84,28.85,142387.0,26.2741,26.4107,26.265,26.2741,142387.0
2016-04-08 12:30:00,28.85,28.93,28.8,28.91,77611.0,26.2741,26.347,26.2286,26.3287,77611.0
2016-04-08 13:00:00,28.91,28.91,28.79,28.79,60197.0,26.3287,26.3287,26.2195,26.2195,60197.0
2016-04-08 13:30:00,28.79,28.9,28.79,28.86,85751.0,26.2195,26.3196,26.2195,26.2832,85751.0
2016-04-08 14:00:00,28.87,28.88,28.79,28.82,118962.0,26.2923,26.3014,26.2195,26.2468,118962.0
2016-04-08 14:30:00,28.82,28.84,28.72,28.77,134805.0,26.2468,26.265,26.1557,26.2012,134805.0
2016-04-08 15:00:00,28.78,28.81,28.72,28.79,199044.0,26.2104,26.2377,26.1557,26.2195,199044.0
2016-04-08 15:30:00,28.79,28.8,28.62,28.72,463189.0,26.2195,26.2286,26.0646,26.1557,463189.0
2016-04-11 09:30:00,29.5,29.51,29.06,29.43,484927.0,26.8661,26.8752,26.4654,26.8023,484927.0
2016-04-11 10:00:00,29.44,29.52,29.27,29.27,348442.0,26.8114,26.8843,26.6566,26.6566,348442.0
2016-04-11 10:30:00,29.28,29.29,29.12,29.2,189303.0,26.6657,26.6748,26.52,26.5929,189303.0
2016-04-11 11:00:00,29.19,29.3,29.15,29.19,132439.0,26.5837,26.6839,26.5473,26.5837,132439.0
2016-04-11 11:30:00,29.19,29.24,29.1,29.24,110345.0,26.5837,26.6293,26.5018,26.6293,110345.0
2016-04-11 12:00:00,29.24,29.29,29.22,29.23,49340.0,26.6293,26.6748,26.6111,26.6202,49340.0
2016-04-11 12:30:00,29.23,29.26,29.17,29.26,71608.0,26.6202,26.6475,26.5655,26.6475,71608.0
2016-04-11 13:00:00,29.26,29.3,29.19,29.21,81098.0,26.6475,26.6839,26.5837,26.602,81098.0
2016-04-11 13:30:00,29.21,29.24,29.13,29.14,84939.0,26.602,26.6293,26.5291,26.5382,84939.0
2016-04-11 14:00:00,29.14,29.17,29.05,29.14,149017.0,26.5382,26.5655,26.4562,26.5382,149017.0
2016-04-11 14:30:00,29.13,29.17,29.08,29.13,87521.0,26.5291,26.5655,26.4836,26.5291,87521.0
2016-04-11 15:00:00,29.13,29.15,28.96,28.98,225138.0,26.5291,26.5473,26.3743,26.3925,225138.0
2016-04-11 15:30:00,28.98,29.13,28.98,29.02,406333.0,26.3925,26.5291,26.3925,26.4289,406333.0
2016-04-12 09:30:00,29.03,29.13,28.97,29.09,212101.0,26.438,26.5291,26.3834,26.4927,212101.0
2016-04-12 10:00:00,29.09,29.13,28.85,28.95,103301.0,26.4927,26.5291,26.2741,26.3652,103301.0
2016-04-12 10:30:00,28.95,29.19,28.94,29.16,105412.0,26.3652,26.5837,26.3561,26.5564,105412.0
2016-04-12 11:00:00,29.16,29.23,29.06,29.09,122042.0,26.5564,26.6202,26.4654,26.4927,122042.0
2016-04-12 11:30:00,29.09,29.12,29.02,29.05,83748.0,26.4927,26.52,26.4289,26.4562,83748.0
2016-04-12 12:00:00,29.05,29.05,28.95,28.96,65819.0,26.4562,26.4562,26.3652,26.3743,65819.0
2016-04-12 12:30:00,28.97,29.06,28.94,28.94,63571.0,26.3834,26.4654,26.3561,26.3561,63571.0
2016-04-12 13:00:00,28.94,29.01,28.9,29.0,95205.0,26.3561,26.4198,26.3196,26.4107,95205.0
2016-04-12 13:30:00,29.0,29.04,28.91,28.95,49225.0,26.4107,26.4471,26.3287,26.3652,49225.0
2016-04-12 14:00:00,28.96,28.99,28.9,28.9,94681.0,26.3743,26.4016,26.3196,26.3196,94681.0
2016-04-12 14:30:00,28.9,29.03,28.89,29.02,74157.0,26.3196,26.438,26.3105,26.4289,74157.0
2016-04-12 15:00:00,29.03,29.09,28.98,29.01,87488.0,26.438,26.4927,26.3925,26.4198,87488.0
2016-04-12 15:30:00,29.02,29.05,28.95,29.01,346348.0,26.4289,26.4562,26.3652,26.4198,346348.0
2016-04-13 09:30:00,29.31,29.53,29.21,29.49,195519.0,26.693,26.8934,26.602,26.857,195519.0
2016-04-13 10:00:00,29.5,29.59,29.45,29.55,261809.0,26.8661,26.948,26.8205,26.9116,261809.0
2016-04-13 10:30:00,29.56,29.83,29.51,29.74,223729.0,26.9207,27.1666,26.8752,27.0846,223729.0
2016-04-13 11:00:00,29.74,30.06,29.71,30.05,429410.0,27.0846,27.3761,27.0573,27.367,429410.0
2016-04-13 11:30:00,30.06,30.07,29.97,30.03,159399.0,27.3761,27.3852,27.2941,27.3487,159399.0
2016-04-13 12:00:00,30.03,30.04,29.87,29.91,76104.0,27.3487,27.3579,27.203,27.2395,76104.0
2016-04-13 12:30:00,29.91,29.92,29.74,29.79,148594.0,27.2395,27.2486,27.0846,27.1302,148594.0
2016-04-13 13:00:00,29.8,29.96,29.8,29.95,81213.0,27.1393,27.285,27.1393,27.2759,81213.0
2016-04-13 13:30:00,29.95,29.98,29.85,29.95,66583.0,27.2759,27.3032,27.1848,27.2759,66583.0
2016-04-13 14:00:00,29.96,29.99,29.88,29.89,95978.0,27.285,27.3123,27.2121,27.2212,95978.0
2016-04-13 14:30:00,29.89,30.0,29.89,29.96,142336.0,27.2212,27.3214,27.2212,27.285,142336.0
2016-04-13 15:00:00,29.96,30.03,29.95,30.01,218399.0,27.285,27.3487,27.2759,27.3305,218399.0
2016-04-13 15:30:00,30.01,30.04,29.97,29.98,247157.0,27.3305,27.3579,27.2941,27.3032,247157.0
2016-04-14 09:30:00,29.92,30.15,29.8,29.83,160444.0,27.2486,27.458,27.1393,27.1666,160444.0
2016-04-14 10:00:00,29.81,29.98,29.77,29.91,166699.0,27.1484,27.3032,27.112,27.2395,166699.0
2016-04-14 10:30:00,29.91,29.94,29.71,29.82,120710.0,27.2395,27.2668,27.0573,27.1575,120710.0
2016-04-14 11:00:00,29.81,29.91,29.79,29.91,103721.0,27.1484,27.2395,27.1302,27.2395,103721.0
2016-04-14 11:30:00,29.92,30.08,29.9,29.95,136895.0,27.2486,27.3943,27.2304,27.2759,136895.0
2016-04-14 12:00:00,29.96,29.97,29.9,29.96,59765.0,27.285,27.2941,27.2304,27.285,59765.0
2016-04-14 12:30:00,29.96,29.99,29.95,29.99,52077.0,27.285,27.3123,27.2759,27.3123,52077.0
2016-04-14 13:00:00,30.0,30.02,29.86,29.87,101278.0,27.3214,27.3396,27.1939,27.203,101278.0
2016-04-14 13:30:00,29.88,29.88,29.8,29.8,67839.0,27.2121,27.2121,27.1393,27.1393,67839.0
2016-04-14 14:00:00,29.8,29.92,29.8,29.91,86343.0,27.1393,27.2486,27.1393,27.2395,86343.0
2016-04-14 14:30:00,29.91,29.91,29.8,29.87,161115.0,27.2395,27.2395,27.1393,27.203,161115.0
2016-04-14 15:00:00,29.87,29.9,29.83,29.87,131075.0,27.203,27.2304,27.1666,27.203,131075.0
2016-04-14 15:30:00,29.86,29.96,29.85,29.89,367455.0,27.1939,27.285,27.1848,27.2212,367455.0
2016-04-15 09:30:00,29.9,30.05,29.77,29.8,202722.0,27.2304,27.367,27.112,27.1393,202722.0
2016-04-15 10:00:00,29.79,29.81,29.57,29.6,91041.0,27.1302,27.1484,26.9298,26.9571,91041.0
2016-04-15 10:30:00,29.6,29.68,29.55,29.55,74317.0,26.9571,27.03,26.9116,26.9116,74317.0
2016-04-15 11:00:00,29.56,29.58,29.49,29.51,81159.0,26.9207,26.9389,26.857,26.8752,81159.0
2016-04-15 11:30:00,29.5,29.68,29.5,29.65,65853.0,26.8661,27.03,26.8661,27.0027,65853.0
2016-04-15 12:00:00,29.65,29.68,29.63,29.68,43180.0,27.0027,27.03,26.9845,27.03,43180.0
2016-04-15 12:30:00,29.68,29.7,29.61,29.61,35011.0,27.03,27.0482,26.9662,26.9662,35011.0
2016-04-15 13:00:00,29.61,29.64,29.59,29.62,41809.0,26.9662,26.9936,26.948,26.9754,41809.0
2016-04-15 13:30:00,29.62,29.64,29.58,29.6,41190.0,26.9754,26.9936,26.9389,26.9571,41190.0
2016-04-15 14:00:00,29.6,29.64,29.59,29.62,33499.0,26.9571,26.9936,26.948,26.9754,33499.0
2016-04-15 14:30:00,29.62,29.63,29.57,29.61,110350.0,26.9754,26.9845,26.9298,26.9662,110350.0
2016-04-15 15:00:00,29.61,29.68,29.6,29.65,106724.0,26.9662,27.03,26.9571,27.0027,106724.0
2016-04-15 15:30:00,29.65,29.66,29.59,29.63,267313.0,27.0027,27.0118,26.948,26.9845,267313.0
2016-04-18 09:30:00,29.45,29.73,29.45,29.64,97738.0,26.8205,27.0755,26.8205,26.9936,97738.0
2016-04-18 10:00:00,29.63,29.71,29.59,29.66,93068.0,26.9845,27.0573,26.948,27.0118,93068.0
2016-04-18 10:30:00,29.66,29.71,29.64,29.7,117156.0,27.0118,27.0573,26.9936,27.0482,117156.0
2016-04-18 11:00:00,29.69,29.79,29.66,29.74,96547.0,27.0391,27.1302,27.0118,27.0846,96547.0
2016-04-18 11:30:00,29.74,29.76,29.68,29.75,59788.0,27.0846,27.1029,27.03,27.0937,59788.0
2016-04-18 12:00:00,29.74,29.76,29.61,29.67,127843.0,27.0846,27.1029,26.9662,27.0209,127843.0
2016-04-18 12:30:00,29.66,29.7,29.57,29.62,116553.0,27.0118,27.0482,26.9298,26.9754,116553.0
2016-04-18 13:00:00,29.61,29.63,29.51,29.58,74994.0,26.9662,26.9845,26.8752,26.9389,74994.0
2016-04-18 13:30:00,29.58,29.62,29.55,29.6,40886.0,26.9389,26.9754,26.9116,26.9571,40886.0
2016-04-18 14:00:00,29.6,29.64,29.56,29.64,63476.0,26.9571,26.9936,26.9207,26.9936,63476.0
2016-04-18 14:30:00,29.64,29.76,29.63,29.71,83854.0,26.9936,27.1029,26.9845,27.0573,83854.0
2016-04-18 15:00:00,29.72,29.73,29.64,29.66,110938.0,27.0664,27.0755,26.9936,27.0118,110938.0
2016-04-18 15:30:00,29.67,29.73,29.65,29.68,244716.0,27.0209,27.0755,27.0027,27.03,244716.0
2016-04-19 09:30:00,29.55,30.17,29.3,30.17,297012.0,26.9116,27.4762,26.6839,27.4762,297012.0
2016-04-19 10:00:00,30.16,30.17,29.82,29.82,102216.0,27.4671,27.4762,27.1575,27.1575,102216.0
2016-04-19 10:30:00,29.83,29.85,29.65,29.65,197873.0,27.1666,27.1848,27.0027,27.0027,197873.0
2016-04-19 11:00:00,29.66,29.7,29.42,29.45,96387.0,27.0118,27.0482,26.7932,26.8205,96387.0
2016-04-19 11:30:00,29.46,29.59,29.43,29.56,102635.0,26.8296,26.948,26.8023,26.9207,102635.0
2016-04-19 12:00:00,29.56,29.58,29.31,29.34,92931.0,26.9207,26.9389,26.693,26.7204,92931.0
2016-04-19 12:30:00,29.34,29.34,29.12,29.13,174156.0,26.7204,26.7204,26.52,26.5291,174156.0
2016-04-19 13:00:00,29.13,29.36,29.12,29.32,151833.0,26.5291,26.7386,26.52,26.7021,151833.0
2016-04-19 13:30:00,29.33,29.38,29.26,29.37,53227.0,26.7112,26.7568,26.6475,26.7477,53227.0
2016-04-19 14:00:00,29.37,29.44,29.37,29.4,55641.0,26.7477,26.8114,26.7477,26.775,55641.0
2016-04-19 14:30:00,29.4,29.43,29.38,29.38,46277.0,26.775,26.8023,26.7568,26.7568,46277.0
2016-04-19 15:00:00,29.38,29.45,29.37,29.42,38050.0,26.7568,26.8205,26.7477,26.7932,38050.0
2016-04-19 15:30:00,29.43,29.5,29.36,29.37,352767.0,26.8023,26.8661,26.7386,26.7477,352767.0
2016-04-20 09:30:00,29.1,29.18,28.3,28.67,740781.0,26.5018,26.5746,25.7732,26.1102,740781.0
2016-04-20 10:00:00,28.7,28.91,28.64,28.9,648402.0,26.1375,26.3287,26.0829,26.3196,648402.0
2016-04-20 10:30:00,28.9,29.0,28.75,28.79,532802.0,26.3196,26.4107,26.183,26.2195,532802.0
2016-04-20 11:00:00,28.79,29.25,28.76,29.12,338025.0,26.2195,26.6384,26.1921,26.52,338025.0
2016-04-20 11:30:00,29.12,29.13,28.96,29.02,188918.0,26.52,26.5291,26.3743,26.4289,188918.0
2016-04-20 12:00:00,29.01,29.17,28.75,29.14,177866.0,26.4198,26.5655,26.183,26.5382,177866.0
2016-04-20 12:30:00,29.13,29.18,29.02,29.03,212456.0,26.5291,26.5746,26.4289,26.438,212456.0
2016-04-20 13:00:00,29.04,29.2,29.03,29.2,188049.0,26.4471,26.5929,26.438,26.5929,188049.0
2016-04-20 13:30:00,29.19,29.29,29.19,29.29,119337.0,26.5837,26.6748,26.5837,26.6748,119337.0
2016-04-20 14:00:00,29.28,29.35,29.27,29.29,234976.0,26.6657,26.7295,26.6566,26.6748,234976.0
2016-04-20 14:30:00,29.29,29.29,29.19,29.19,276505.0,26.6748,26.6748,26.5837,26.5837,276505.0
2016-04-20 15:00:00,29.19,29.22,29.1,29.17,304373.0,26.5837,26.6111,26.5018,26.5655,304373.0
2016-04-20 15:30:00,29.16,29.17,28.99,29.0,561175.0,26.5564,26.5655,26.4016,26.4107,561175.0
2016-04-21 09:30:00,29.07,29.39,29.07,29.28,205545.0,26.4745,26.7659,26.4745,26.6657,205545.0
2016-04-21 10:00:00,29.28,29.6,29.22,29.57,277333.0,26.6657,26.9571,26.6111,26.9298,277333.0
2016-04-21 10:30:00,29.56,29.72,29.47,29.72,213764.0,26.9207,27.0664,26.8387,27.0664,213764.0
2016-04-21 11:00:00,29.71,29.83,29.7,29.75,209643.0,27.0573,27.1666,27.0482,27.0937,209643.0
2016-04-21 11:30:00,29.74,29.8,29.58,29.6,230456.0,27.0846,27.1393,26.9389,26.9571,230456.0
2016-04-21 12:00:00,29.6,29.6,29.52,29.53,78721.0,26.9571,26.9571,26.8843,26.8934,78721.0
2016-04-21 12:30:00,29.53,29.62,29.42,29.42,89024.0,26.8934,26.9754,26.7932,26.7932,89024.0
2016-04-21 13:00:00,29.43,29.44,29.34,29.4,68177.0,26.8023,26.8114,26.7204,26.775,68177.0
2016-04-21 13:30:00,29.39,29.44,29.32,29.32,81314.0,26.7659,26.8114,26.7021,26.7021,81314.0
2016-04-21 14:00:00,29.31,29.34,29.25,29.3,108383.0,26.693,26.7204,26.6384,26.6839,108383.0
2016-04-21 14:30:00,29.29,29.3,29.22,29.23,142939.0,26.6748,26.6839,26.6111,26.6202,142939.0
2016-04-21 15:00:00,29.23,29.24,29.15,29.15,184422.0,26.6202,26.6293,26.5473,26.5473,184422.0
2016-04-21 15:30:00,29.16,29.25,29.15,29.17,276338.0,26.5564,26.6384,26.5473,26.5655,276338.0
2016-04-22 09:30:00,29.22,29.64,29.04,29.13,206221.0,26.6111,26.9936,26.4471,26.5291,206221.0
2016-04-22 10:00:00,29.15,29.27,28.93,28.97,179700.0,26.5473,26.6566,26.347,26.3834,179700.0
2016-04-22 10:30:00,28.98,29.05,28.79,28.82,106945.0,26.3925,26.4562,26.2195,26.2468,106945.0
2016-04-22 11:00:00,28.82,28.97,28.77,28.82,92987.0,26.2468,26.3834,26.2012,26.2468,92987.0
2016-04-22 11:30:00,28.82,28.94,28.81,28.88,44583.0,26.2468,26.3561,26.2377,26.3014,44583.0
2016-04-22 12:00:00,28.89,28.98,28.87,28.89,49421.0,26.3105,26.3925,26.2923,26.3105,49421.0
2016-04-22 12:30:00,28.9,28.93,28.84,28.89,67176.0,26.3196,26.347,26.265,26.3105,67176.0
2016-04-22 13:00:00,28.89,28.91,28.8,28.87,51120.0,26.3105,26.3287,26.2286,26.2923,51120.0
2016-04-22 13:30:00,28.87,28.97,28.84,28.91,152960.0,26.2923,26.3834,26.265,26.3287,152960.0
2016-04-22 14:00:00,28.91,29.01,28.89,28.99,62595.0,26.3287,26.4198,26.3105,26.4016,62595.0
2016-04-22 14:30:00,28.99,29.03,28.96,28.97,82663.0,26.4016,26.438,26.3743,26.3834,82663.0
2016-04-22 15:00:00,28.97,29.05,28.93,29.05,177804.0,26.3834,26.4562,26.347,26.4562,177804.0
2016-04-22 15:30:00,29.04,29.08,29.0,29.04,258215.0,26.4471,26.4836,26.4107,26.4471,258215.0
2016-04-25 09:30:00,28.87,29.1,28.55,28.63,268415.0,26.2923,26.5018,26.0009,26.0737,268415.0
2016-04-25 10:00:00,28.66,28.89,28.63,28.88,150661.0,26.1011,26.3105,26.0737,26.3014,150661.0
2016-04-25 10:30:00,28.88,28.88,28.65,28.69,74299.0,26.3014,26.3014,26.092,26.1284,74299.0
2016-04-25 11:00:00,28.68,28.74,28.57,28.66,106029.0,26.1193,26.1739,26.0191,26.1011,106029.0
2016-04-25 11:30:00,28.66,28.75,28.64,28.69,97402.0,26.1011,26.183,26.0829,26.1284,97402.0
2016-04-25 12:00:00,28.7,28.71,28.51,28.62,85855.0,26.1375,26.1466,25.9645,26.0646,85855.0
2016-04-25 12:30:00,28.62,28.68,28.54,28.66,45296.0,26.0646,26.1193,25.9918,26.1011,45296.0
2016-04-25 13:00:00,28.67,28.71,28.59,28.64,123285.0,26.1102,26.1466,26.0373,26.0829,123285.0
2016-04-25 13:30:00,28.64,28.72,28.61,28.66,67862.0,26.0829,26.1557,26.0555,26.1011,67862.0
2016-04-25 14:00:00,28.67,28.68,28.6,28.65,89415.0,26.1102,26.1193,26.0464,26.092,89415.0
2016-04-25 14:30:00,28.64,28.7,28.64,28.7,86669.0,26.0829,26.1375,26.0829,26.1375,86669.0
2016-04-25 15:00:00,28.69,28.77,28.65,28.77,157976.0,26.1284,26.2012,26.092,26.2012,157976.0
2016-04-25 15:30:00,28.77,28.79,28.72,28.78,401556.0,26.2012,26.2195,26.1557,26.2104,401556.0
2016-04-26 09:30:00,28.73,29.2,28.65,29.17,91181.0,26.1648,26.5929,26.092,26.5655,91181.0
2016-04-26 10:00:00,29.19,29.2,28.71,28.75,107698.0,26.5837,26.5929,26.1466,26.183,107698.0
2016-04-26 10:30:00,28.75,28.84,28.68,28.68,47152.0,26.183,26.265,26.1193,26.1193,47152.0
2016-04-26 11:00:00,28.7,28.92,28.67,28.88,55238.0,26.1375,26.3379,26.1102,26.3014,55238.0
2016-04-26 11:30:00,28.86,28.88,28.77,28.85,40723.0,26.2832,26.3014,26.2012,26.2741,40723.0
2016-04-26 12:00:00,28.85,28.89,28.78,28.79,55606.0,26.2741,26.3105,26.2104,26.2195,55606.0
2016-04-26 12:30:00,28.8,28.94,28.79,28.92,178615.0,26.2286,26.3561,26.2195,26.3379,178615.0
2016-04-26 13:00:00,28.93,28.99,28.89,28.96,48317.0,26.347,26.4016,26.3105,26.3743,48317.0
2016-04-26 13:30:00,28.96,29.0,28.89,28.98,91834.0,26.3743,26.4107,26.3105,26.3925,91834.0
2016-04-26 14:00:00,28.98,29.04,28.91,28.91,110547.0,26.3925,26.4471,26.3287,26.3287,110547.0
2016-04-26 14:30:00,28.92,29.0,28.9,28.97,67034.0,26.3379,26.4107,26.3196,26.3834,67034.0
2016-04-26 15:00:00,28.97,29.01,28.94,29.0,107437.0,26.3834,26.4198,26.3561,26.4107,107437.0
2016-04-26 15:30:00,29.0,29.18,28.99,29.18,591160.0,26.4107,26.5746,26.4016,26.5746,591160.0
2016-04-27 09:30:00,29.17,29.44,28.95,29.09,162945.0,26.5655,26.8114,26.3652,26.4927,162945.0
2016-04-27 10:00:00,29.12,29.25,28.93,29.06,109080.0,26.52,26.6384,26.347,26.4654,109080.0
2016-04-27 10:30:00,29.05,29.08,28.93,28.95,77082.0,26.4562,26.4836,26.347,26.3652,77082.0
2016-04-27 11:00:00,28.96,29.05,28.94,29.05,65531.0,26.3743,26.4562,26.3561,26.4562,65531.0
2016-04-27 11:30:00,29.05,29.1,28.97,29.04,54793.0,26.4562,26.5018,26.3834,26.4471,54793.0
2016-04-27 12:00:00,29.04,29.06,28.96,28.98,46236.0,26.4471,26.4654,26.3743,26.3925,46236.0
2016-04-27 12:30:00,28.98,29.03,28.97,29.01,43473.0,26.3925,26.438,26.3834,26.4198,43473.0
2016-04-27 13:00:00,29.01,29.02,28.91,28.93,39326.0,26.4198,26.4289,26.3287,26.347,39326.0
2016-04-27 13:30:00,28.93,29.02,28.92,28.97,64482.0,26.347,26.4289,26.3379,26.3834,64482.0
2016-04-27 14:00:00,28.98,29.12,28.85,29.04,105711.0,26.3925,26.52,26.2741,26.4471,105711.0
2016-04-27 14:30:00,29.03,29.14,28.97,29.13,70196.0,26.438,26.5382,26.3834,26.5291,70196.0
2016-04-27 15:00:00,29.13,29.27,29.12,29.25,83494.0,26.5291,26.6566,26.52,26.6384,83494.0
2016-04-27 15:30:00,29.24,29.27,29.17,29.17,135313.0,26.6293,26.6566,26.5655,26.5655,135313.0
2016-04-28 09:30:00,28.86,28.98,28.53,28.59,269730.0,26.2832,26.3925,25.9827,26.0373,269730.0
2016-04-28 10:00:00,28.6,28.79,28.47,28.64,147558.0,26.0464,26.2195,25.928,26.0829,147558.0
2016-04-28 10:30:00,28.65,28.67,28.36,28.47,109249.0,26.092,26.1102,25.8279,25.928,109249.0
2016-04-28 11:00:00,28.48,28.5,28.37,28.42,170377.0,25.9371,25.9554,25.837,25.8825,170377.0
2016-04-28 11:30:00,28.43,28.47,28.23,28.25,199306.0,25.8916,25.928,25.7095,25.7277,199306.0
2016-04-28 12:00:00,28.25,28.27,28.17,28.2,118166.0,25.7277,25.7459,25.6548,25.6821,118166.0
2016-04-28 12:30:00,28.19,28.22,28.05,28.07,165749.0,25.673,25.7004,25.5455,25.5637,165749.0
2016-04-28 13:00:00,28.06,28.06,27.8,27.86,282930.0,25.5546,25.5546,25.3179,25.3725,282930.0
2016-04-28 13:30:00,27.87,27.93,27.74,27.81,247144.0,25.3816,25.4362,25.2632,25.327,247144.0
2016-04-28 14:00:00,27.82,28.02,27.81,28.01,261056.0,25.3361,25.5182,25.327,25.5091,261056.0
2016-04-28 14:30:00,28.02,28.02,27.91,27.92,169283.0,25.5182,25.5182,25.418,25.4271,169283.0
2016-04-28 15:00:00,27.91,27.95,27.53,27.54,319215.0,25.418,25.4545,25.072,25.0811,319215.0
2016-04-28 15:30:00,27.53,27.59,27.45,27.52,447479.0,25.072,25.1266,24.9991,25.0629,447479.0
2016-04-29 09:30:00,27.45,27.51,27.01,27.04,439062.0,24.9991,25.0537,24.5984,24.6257,439062.0
2016-04-29 10:00:00,27.04,27.08,26.93,27.04,375450.0,24.6257,24.6621,24.5255,24.6257,375450.0
2016-04-29 10:30:00,27.04,27.08,26.85,26.89,326553.0,24.6257,24.6621,24.4527,24.4891,326553.0
2016-04-29 11:00:00,26.89,26.94,26.78,26.78,525417.0,24.4891,24.5346,24.3889,24.3889,525417.0
2016-04-29 11:30:00,26.79,26.86,26.63,26.84,452010.0,24.398,24.4618,24.2523,24.4436,452010.0
2016-04-29 12:00:00,26.84,26.87,26.73,26.75,293175.0,24.4436,24.4709,24.3434,24.3616,293175.0
2016-04-29 12:30:00,26.75,26.83,26.71,26.75,293174.0,24.3616,24.4345,24.3252,24.3616,293174.0
2016-04-29 13:00:00,26.75,26.98,26.73,26.97,310671.0,24.3616,24.5711,24.3434,24.562,310671.0
2016-04-29 13:30:00,26.97,27.08,26.95,27.05,287257.0,24.562,24.6621,24.5437,24.6348,287257.0
2016-04-29 14:00:00,27.06,27.15,27.04,27.12,198742.0,24.6439,24.7259,24.6257,24.6986,198742.0
2016-04-29 14:30:00,27.11,27.14,27.06,27.1,120748.0,24.6895,24.7168,24.6439,24.6804,120748.0
2016-04-29 15:00:00,27.11,27.27,27.11,27.22,118774.0,24.6895,24.8352,24.6895,24.7896,118774.0
2016-04-29 15:30:00,27.23,27.35,27.22,27.29,541436.0,24.7987,24.908,24.7896,24.8534,541436.0
2016-05-02 09:30:00,27.34,27.52,27.28,27.31,165538.0,24.8989,25.0629,24.8443,24.8716,165538.0
2016-05-02 10:00:00,27.34,27.63,27.31,27.41,136378.0,24.8989,25.163,24.8716,24.9627,136378.0
2016-05-02 10:30:00,27.41,27.44,27.24,27.25,79240.0,24.9627,24.99,24.8079,24.817,79240.0
2016-05-02 11:00:00,27.25,27.39,27.19,27.39,127150.0,24.817,24.9445,24.7623,24.9445,127150.0
2016-05-02 11:30:00,27.38,27.4,27.25,27.28,94492.0,24.9354,24.9536,24.817,24.8443,94492.0
2016-05-02 12:00:00,27.27,27.31,27.24,27.29,60346.0,24.8352,24.8716,24.8079,24.8534,60346.0
2016-05-02 12:30:00,27.29,27.39,27.28,27.39,244301.0,24.8534,24.9445,24.8443,24.9445,244301.0
2016-05-02 13:00:00,27.39,27.57,27.39,27.53,181481.0,24.9445,25.1084,24.9445,25.072,181481.0
2016-05-02 13:30:00,27.53,27.58,27.49,27.54,117284.0,25.072,25.1175,25.0355,25.0811,117284.0
2016-05-02 14:00:00,27.54,27.61,27.51,27.53,134099.0,25.0811,25.1448,25.0537,25.072,134099.0
2016-05-02 14:30:00,27.53,27.55,27.49,27.55,82229.0,25.072,25.0902,25.0355,25.0902,82229.0
2016-05-02 15:00:00,27.55,27.65,27.54,27.62,100402.0,25.0902,25.1812,25.0811,25.1539,100402.0
2016-05-02 15:30:00,27.62,27.65,27.56,27.58,320937.0,25.1539,25.1812,25.0993,25.1175,320937.0
2016-05-03 09:30:00,27.36,27.46,27.14,27.2,126153.0,24.9171,25.0082,24.7168,24.7714,126153.0
2016-05-03 10:00:00,27.19,27.25,27.03,27.25,82883.0,24.7623,24.817,24.6166,24.817,82883.0
2016-05-03 10:30:00,27.25,27.25,26.99,27.04,79254.0,24.817,24.817,24.5802,24.6257,79254.0
2016-05-03 11:00:00,27.04,27.06,26.89,26.9,78485.0,24.6257,24.6439,24.4891,24.4982,78485.0
2016-05-03 11:30:00,26.89,27.06,26.87,27.02,75202.0,24.4891,24.6439,24.4709,24.6075,75202.0
2016-05-03 12:00:00,27.03,27.04,26.94,26.97,51404.0,24.6166,24.6257,24.5346,24.562,51404.0
2016-05-03 12:30:00,26.98,27.02,26.97,27.0,38502.0,24.5711,24.6075,24.562,24.5893,38502.0
2016-05-03 13:00:00,27.0,27.12,27.0,27.12,55555.0,24.5893,24.6986,24.5893,24.6986,55555.0
2016-05-03 13:30:00,27.13,27.17,27.09,27.09,42055.0,24.7077,24.7441,24.6712,24.6712,42055.0
2016-05-03 14:00:00,27.1,27.11,26.98,27.02,50002.0,24.6804,24.6895,24.5711,24.6075,50002.0
2016-05-03 14:30:00,27.03,27.06,26.97,27.0,63476.0,24.6166,24.6439,24.562,24.5893,63476.0
2016-05-03 15:00:00,27.0,27.02,26.94,26.96,84892.0,24.5893,24.6075,24.5346,24.5529,84892.0
2016-05-03 15:30:00,26.95,26.97,26.89,26.93,222078.0,24.5437,24.562,24.4891,24.5255,222078.0
2016-05-04 09:30:00,26.68,26.91,26.43,26.9,242628.0,24.2979,24.5073,24.0702,24.4982,242628.0
2016-05-04 10:00:00,26.91,27.19,26.9,27.16,362051.0,24.5073,24.7623,24.4982,24.735,362051.0
2016-05-04 10:30:00,27.14,27.19,26.88,26.97,229308.0,24.7168,24.7623,24.48,24.562,229308.0
2016-05-04 11:00:00,26.99,27.02,26.74,26.75,80507.0,24.5802,24.6075,24.3525,24.3616,80507.0
2016-05-04 11:30:00,26.76,26.88,26.72,26.86,93353.0,24.3707,24.48,24.3343,24.4618,93353.0
2016-05-04 12:00:00,26.86,26.93,26.81,26.82,51403.0,24.4618,24.5255,24.4162,24.4254,51403.0
2016-05-04 12:30:00,26.82,26.86,26.74,26.75,63924.0,24.4254,24.4618,24.3525,24.3616,63924.0
2016-05-04 13:00:00,26.75,26.87,26.74,26.85,59241.0,24.3616,24.4709,24.3525,24.4527,59241.0
2016-05-04 13:30:00,26.85,26.89,26.82,26.83,50044.0,24.4527,24.4891,24.4254,24.4345,50044.0
2016-05-04 14:00:00,26.82,26.83,26.72,26.82,76775.0,24.4254,24.4345,24.3343,24.4254,76775.0
2016-05-04 14:30:00,26.82,26.9,26.8,26.89,61469.0,24.4254,24.4982,24.4071,24.4891,61469.0
2016-05-04 15:00:00,26.9,26.98,26.84,26.98,123892.0,24.4982,24.5711,24.4436,24.5711,123892.0
2016-05-04 15:30:00,26.98,27.05,26.95,26.96,306882.0,24.5711,24.6348,24.5437,24.5529,306882.0
2016-05-05 09:30:00,27.03,27.16,26.53,26.83,94720.0,24.6166,24.735,24.1612,24.4345,94720.0
2016-05-05 10:00:00,26.81,26.91,26.56,26.63,99182.0,24.4162,24.5073,24.1886,24.2523,99182.0
2016-05-05 10:30:00,26.61,26.67,26.55,26.58,128141.0,24.2341,24.2887,24.1795,24.2068,128141.0
2016-05-05 11:00:00,26.58,26.66,26.57,26.6,50950.0,24.2068,24.2796,24.1977,24.225,50950.0
2016-05-05 11:30:00,26.6,26.75,26.59,26.72,70517.0,24.225,24.3616,24.2159,24.3343,70517.0
2016-05-05 12:00:00,26.72,26.75,26.67,26.69,93190.0,24.3343,24.3616,24.2887,24.307,93190.0
2016-05-05 12:30:00,26.69,26.75,26.68,26.71,57493.0,24.307,24.3616,24.2979,24.3252,57493.0
2016-05-05 13:00:00,26.71,26.72,26.5,26.51,84738.0,24.3252,24.3343,24.1339,24.143,84738.0
2016-05-05 13:30:00,26.5,26.58,26.49,26.57,124314.0,24.1339,24.2068,24.1248,24.1977,124314.0
2016-05-05 14:00:00,26.57,26.7,26.57,26.63,153040.0,24.1977,24.3161,24.1977,24.2523,153040.0
2016-05-05 14:30:00,26.63,26.66,26.55,26.55,105494.0,24.2523,24.2796,24.1795,24.1795,105494.0
2016-05-05 15:00:00,26.56,26.62,26.49,26.59,236843.0,24.1886,24.2432,24.1248,24.2159,236843.0
2016-05-05 15:30:00,26.6,26.65,26.58,26.62,265863.0,24.225,24.2705,24.2068,24.2432,265863.0
2016-05-06 09:30:00,26.53,26.94,26.5,26.75,268546.0,24.1612,24.5346,24.1339,24.3616,268546.0
2016-05-06 10:00:00,26.75,26.87,26.56,26.65,62134.0,24.3616,24.4709,24.1886,24.2705,62134.0
2016-05-06 10:30:00,26.63,26.63,26.38,26.38,565982.0,24.2523,24.2523,24.0246,24.0246,565982.0
2016-05-06 11:00:00,26.38,26.45,26.3,26.41,93830.0,24.0246,24.0884,23.9518,24.052,93830.0
2016-05-06 11:30:00,26.41,26.44,26.27,26.3,76733.0,24.052,24.0793,23.9245,23.9518,76733.0
2016-05-06 12:00:00,26.3,26.45,26.28,26.39,180782.0,23.9518,24.0884,23.9336,24.0337,180782.0
2016-05-06 12:30:00,26.39,26.49,26.38,26.49,358810.0,24.0337,24.1248,24.0246,24.1248,358810.0
2016-05-06 13:00:00,26.48,26.56,26.43,26.45,120070.0,24.1157,24.1886,24.0702,24.0884,120070.0
2016-05-06 13:30:00,26.45,26.48,26.39,26.48,77017.0,24.0884,24.1157,24.0337,24.1157,77017.0
2016-05-06 14:00:00,26.48,26.51,26.42,26.43,116602.0,24.1157,24.143,24.0611,24.0702,116602.0
2016-05-06 14:30:00,26.43,26.57,26.42,26.52,196352.0,24.0702,24.1977,24.0611,24.1521,196352.0
2016-05-06 15:00:00,26.52,26.55,26.45,26.48,121120.0,24.1521,24.1795,24.0884,24.1157,121120.0
2016-05-06 15:30:00,26.49,26.49,26.43,26.46,370069.0,24.1248,24.1248,24.0702,24.0975,370069.0
2016-05-09 09:30:00,26.48,26.87,26.48,26.8,134592.0,24.1157,24.4709,24.1157,24.4071,134592.0
2016-05-09 10:00:00,26.82,26.84,26.58,26.62,131765.0,24.4254,24.4436,24.2068,24.2432,131765.0
2016-05-09 10:30:00,26.62,26.67,26.5,26.63,249763.0,24.2432,24.2887,24.1339,24.2523,249763.0
2016-05-09 11:00:00,26.63,26.65,26.48,26.58,147670.0,24.2523,24.2705,24.1157,24.2068,147670.0
2016-05-09 11:30:00,26.59,26.59,26.5,26.58,174948.0,24.2159,24.2159,24.1339,24.2068,174948.0
2016-05-09 12:00:00,26.58,26.64,26.53,26.62,106823.0,24.2068,24.2614,24.1612,24.2432,106823.0
2016-05-09 12:30:00,26.63,26.65,26.57,26.62,51348.0,24.2523,24.2705,24.1977,24.2432,51348.0
2016-05-09 13:00:00,26.62,26.74,26.61,26.74,73811.0,24.2432,24.3525,24.2341,24.3525,73811.0
2016-05-09 13:30:00,26.74,26.76,26.66,26.67,65441.0,24.3525,24.3707,24.2796,24.2887,65441.0
2016-05-09 14:00:00,26.66,26.76,26.63,26.69,85279.0,24.2796,24.3707,24.2523,24.307,85279.0
2016-05-09 14:30:00,26.69,26.76,26.67,26.74,50342.0,24.307,24.3707,24.2887,24.3525,50342.0
2016-05-09 15:00:00,26.74,26.76,26.71,26.72,75273.0,24.3525,24.3707,24.3252,24.3343,75273.0
2016-05-09 15:30:00,26.73,26.76,26.66,26.66,303575.0,24.3434,24.3707,24.2796,24.2796,303575.0
2016-05-10 09:30:00,26.76,26.9,26.61,26.88,168038.0,24.3707,24.4982,24.2341,24.48,168038.0
2016-05-10 10:00:00,26.89,26.89,26.6,26.73,83834.0,24.4891,24.4891,24.225,24.3434,83834.0
2016-05-10 10:30:00,26.74,26.79,26.71,26.73,81142.0,24.3525,24.398,24.3252,24.3434,81142.0
2016-05-10 11:00:00,26.72,26.74,26.64,26.71,76461.0,24.3343,24.3525,24.2614,24.3252,76461.0
2016-05-10 11:30:00,26.72,26.72,26.57,26.65,56202.0,24.3343,24.3343,24.1977,24.2705,56202.0
2016-05-10 12:00:00,26.66,26.71,26.62,26.71,58931.0,24.2796,24.3252,24.2432,24.3252,58931.0
2016-05-10 12:30:00,26.72,26.84,26.69,26.82,97373.0,24.3343,24.4436,24.307,24.4254,97373.0
2016-05-10 13:00:00,26.82,26.84,26.75,26.82,167509.0,24.4254,24.4436,24.3616,24.4254,167509.0
2016-05-10 13:30:00,26.82,26.86,26.78,26.84,79554.0,24.4254,24.4618,24.3889,24.4436,79554.0
2016-05-10 14:00:00,26.84,26.88,26.81,26.83,82284.0,24.4436,24.48,24.4162,24.4345,82284.0
2016-05-10 14:30:00,26.84,26.87,26.82,26.84,70084.0,24.4436,24.4709,24.4254,24.4436,70084.0
2016-05-10 15:00:00,26.84,26.88,26.83,26.85,84180.0,24.4436,24.48,24.4345,24.4527,84180.0
2016-05-10 15:30:00,26.85,26.89,26.82,26.85,288776.0,24.4527,24.4891,24.4254,24.4527,288776.0
2016-05-11 09:30:00,26.81,26.86,26.6,26.65,122539.0,24.4162,24.4618,24.225,24.2705,122539.0
2016-05-11 10:00:00,26.65,26.79,26.57,26.79,95116.0,24.2705,24.398,24.1977,24.398,95116.0
2016-05-11 10:30:00,26.8,26.88,26.74,26.83,98541.0,24.4071,24.48,24.3525,24.4345,98541.0
2016-05-11 11:00:00,26.83,26.83,26.71,26.73,137535.0,24.4345,24.4345,24.3252,24.3434,137535.0
2016-05-11 11:30:00,26.73,26.78,26.66,26.67,89263.0,24.3434,24.3889,24.2796,24.2887,89263.0
2016-05-11 12:00:00,26.67,26.76,26.65,26.76,83862.0,24.2887,24.3707,24.2705,24.3707,83862.0
2016-05-11 12:30:00,26.75,26.77,26.7,26.71,53201.0,24.3616,24.3798,24.3161,24.3252,53201.0
2016-05-11 13:00:00,26.71,26.73,26.67,26.69,58667.0,24.3252,24.3434,24.2887,24.307,58667.0
2016-05-11 13:30:00,26.7,26.72,26.63,26.66,65227.0,24.3161,24.3343,24.2523,24.2796,65227.0
2016-05-11 14:00:00,26.67,26.68,26.53,26.54,117859.0,24.2887,24.2979,24.1612,24.1704,117859.0
2016-05-11 14:30:00,26.54,26.61,26.5,26.53,239964.0,24.1704,24.2341,24.1339,24.1612,239964.0
2016-05-11 15:00:00,26.53,26.64,26.53,26.61,134760.0,24.1612,24.2614,24.1612,24.2341,134760.0
2016-05-11 15:30:00,26.6,26.64,26.52,26.53,362740.0,24.225,24.2614,24.1521,24.1612,362740.0
2016-05-12 09:30:00,26.65,26.84,26.56,26.67,150323.0,24.2705,24.4436,24.1886,24.2887,150323.0
2016-05-12 10:00:00,26.66,26.7,26.55,26.58,102531.0,24.2796,24.3161,24.1795,24.2068,102531.0
2016-05-12 10:30:00,26.57,26.6,26.5,26.51,110588.0,24.1977,24.225,24.1339,24.143,110588.0
2016-05-12 11:00:00,26.51,26.52,26.36,26.4,450396.0,24.143,24.1521,24.0064,24.0429,450396.0
2016-05-12 11:30:00,26.4,26.52,26.39,26.4,223981.0,24.0429,24.1521,24.0337,24.0429,223981.0
2016-05-12 12:00:00,26.41,26.52,26.34,26.51,197233.0,24.052,24.1521,23.9882,24.143,197233.0
2016-05-12 12:30:00,26.51,26.54,26.42,26.53,171153.0,24.143,24.1704,24.0611,24.1612,171153.0
2016-05-12 13:00:00,26.54,26.57,26.42,26.42,194401.0,24.1704,24.1977,24.0611,24.0611,194401.0
2016-05-12 13:30:00,26.42,26.42,26.34,26.4,73854.0,24.0611,24.0611,23.9882,24.0429,73854.0
2016-05-12 14:00:00,26.4,26.56,26.38,26.53,115158.0,24.0429,24.1886,24.0246,24.1612,115158.0
2016-05-12 14:30:00,26.52,26.7,26.51,26.7,152026.0,24.1521,24.3161,24.143,24.3161,152026.0
2016-05-12 15:00:00,26.69,26.75,26.67,26.7,245987.0,24.307,24.3616,24.2887,24.3161,245987.0
2016-05-12 15:30:00,26.71,26.72,26.64,26.71,824137.0,24.3252,24.3343,24.2614,24.3252,824137.0
2016-05-13 09:30:00,26.65,26.97,26.63,26.76,98385.0,24.2705,24.562,24.2523,24.3707,98385.0
2016-05-13 10:00:00,26.77,26.88,26.67,26.79,92686.0,24.3798,24.48,24.2887,24.398,92686.0
2016-05-13 10:30:00,26.79,26.8,26.68,26.79,82935.0,24.398,24.4071,24.2979,24.398,82935.0
2016-05-13 11:00:00,26.79,26.94,26.79,26.93,87963.0,24.398,24.5346,24.398,24.5255,87963.0
2016-05-13 11:30:00,26.92,26.95,26.79,26.79,44285.0,24.5164,24.5437,24.398,24.398,44285.0
2016-05-13 12:00:00,26.79,26.92,26.79,26.91,47994.0,24.398,24.5164,24.398,24.5073,47994.0
2016-05-13 12:30:00,26.91,26.92,26.78,26.79,54926.0,24.5073,24.5164,24.3889,24.398,54926.0
2016-05-13 13:00:00,26.78,26.8,26.65,26.65,53544.0,24.3889,24.4071,24.2705,24.2705,53544.0
2016-05-13 13:30:00,26.65,26.66,26.54,26.58,76476.0,24.2705,24.2796,24.1704,24.2068,76476.0
2016-05-13 14:00:00,26.57,26.65,26.51,26.55,102684.0,24.1977,24.2705,24.143,24.1795,102684.0
2016-05-13 14:30:00,26.54,26.56,26.47,26.54,110378.0,24.1704,24.1886,24.1066,24.1704,110378.0
2016-05-13 15:00:00,26.53,26.59,26.5,26.54,145114.0,24.1612,24.2159,24.1339,24.1704,145114.0
2016-05-13 15:30:00,26.55,26.65,26.55,26.57,303764.0,24.1795,24.2705,24.1795,24.1977,303764.0
2016-05-16 09:30:00,26.57,26.9,26.57,26.67,131815.0,24.1977,24.4982,24.1977,24.2887,131815.0
2016-05-16 10:00:00,26.67,26.9,26.67,26.77,170474.0,24.2887,24.4982,24.2887,24.3798,170474.0
2016-05-16 10:30:00,26.77,26.86,26.71,26.84,121380.0,24.3798,24.4618,24.3252,24.4436,121380.0
2016-05-16 11:00:00,26.83,26.88,26.75,26.8,165515.0,24.4345,24.48,24.3616,24.4071,165515.0
2016-05-16 11:30:00,26.8,26.94,26.71,26.94,254919.0,24.4071,24.5346,24.3252,24.5346,254919.0
2016-05-16 12:00:00,26.94,26.97,26.86,26.86,132517.0,24.5346,24.562,24.4618,24.4618,132517.0
2016-05-16 12:30:00,26.86,26.94,26.84,26.93,80572.0,24.4618,24.5346,24.4436,24.5255,80572.0
2016-05-16 13:00:00,26.94,26.95,26.87,26.91,74047.0,24.5346,24.5437,24.4709,24.5073,74047.0
2016-05-16 13:30:00,26.91,26.94,26.84,26.89,83187.0,24.5073,24.5346,24.4436,24.4891,83187.0
2016-05-16 14:00:00,26.9,27.04,26.89,27.03,138571.0,24.4982,24.6257,24.4891,24.6166,138571.0
2016-05-16 14:30:00,27.02,27.09,26.97,26.97,153948.0,24.6075,24.6712,24.562,24.562,153948.0
2016-05-16 15:00:00,26.97,27.02,26.95,26.98,147177.0,24.562,24.6075,24.5437,24.5711,147177.0
2016-05-16 15:30:00,26.97,26.99,26.91,26.93,321526.0,24.562,24.5802,24.5073,24.5255,321526.0
2016-05-17 09:30:00,26.89,27.21,26.79,27.07,312155.0,24.4891,24.7805,24.398,24.653,312155.0
2016-05-17 10:00:00,27.07,27.1,26.82,26.99,294075.0,24.653,24.6804,24.4254,24.5802,294075.0
2016-05-17 10:30:00,26.97,27.11,26.9,27.09,115924.0,24.562,24.6895,24.4982,24.6712,115924.0
2016-05-17 11:00:00,27.09,27.23,27.01,27.07,122717.0,24.6712,24.7987,24.5984,24.653,122717.0
2016-05-17 11:30:00,27.08,27.17,27.08,27.12,62531.0,24.6621,24.7441,24.6621,24.6986,62531.0
2016-05-17 12:00:00,27.11,27.14,26.98,27.0,84765.0,24.6895,24.7168,24.5711,24.5893,84765.0
2016-05-17 12:30:00,26.99,27.05,26.96,26.99,147527.0,24.5802,24.6348,24.5529,24.5802,147527.0
2016-05-17 13:00:00,26.99,27.1,26.97,27.07,73560.0,24.5802,24.6804,24.562,24.653,73560.0
2016-05-17 13:30:00,27.06,27.1,26.97,26.98,78316.0,24.6439,24.6804,24.562,24.5711,78316.0
2016-05-17 14:00:00,26.98,26.99,26.71,26.77,157414.0,24.5711,24.5802,24.3252,24.3798,157414.0
2016-05-17 14:30:00,26.76,26.85,26.72,26.79,192892.0,24.3707,24.4527,24.3343,24.398,192892.0
2016-05-17 15:00:00,26.79,26.88,26.73,26.76,132476.0,24.398,24.48,24.3434,24.3707,132476.0
2016-05-17 15:30:00,26.76,26.9,26.75,26.85,412523.0,24.3707,24.4982,24.3616,24.4527,412523.0
2016-05-18 09:30:00,26.8,27.09,26.78,26.96,175915.0,24.4071,24.6712,24.3889,24.5529,175915.0
2016-05-18 10:00:00,26.96,27.19,26.95,27.11,251810.0,24.5529,24.7623,24.5437,24.6895,251810.0
2016-05-18 10:30:00,27.11,27.11,26.91,26.92,130532.0,24.6895,24.6895,24.5073,24.5164,130532.0
2016-05-18 11:00:00,26.91,26.97,26.79,26.89,112892.0,24.5073,24.562,24.398,24.4891,112892.0
2016-05-18 11:30:00,26.88,26.93,26.84,26.87,134762.0,24.48,24.5255,24.4436,24.4709,134762.0
2016-05-18 12:00:00,26.87,26.9,26.82,26.84,29400.0,24.4709,24.4982,24.4254,24.4436,29400.0
2016-05-18 12:30:00,26.84,26.96,26.83,26.95,30872.0,24.4436,24.5529,24.4345,24.5437,30872.0
2016-05-18 13:00:00,26.96,26.97,26.9,26.92,30688.0,24.5529,24.562,24.4982,24.5164,30688.0
2016-05-18 13:30:00,26.93,27.02,26.93,27.01,67559.0,24.5255,24.6075,24.5255,24.5984,67559.0
2016-05-18 14:00:00,27.0,27.0,26.61,26.63,208412.0,24.5893,24.5893,24.2341,24.2523,208412.0
2016-05-18 14:30:00,26.62,26.79,26.52,26.72,170695.0,24.2432,24.398,24.1521,24.3343,170695.0
2016-05-18 15:00:00,26.73,26.82,26.55,26.68,537005.0,24.3434,24.4254,24.1795,24.2979,537005.0
2016-05-18 15:30:00,26.69,26.78,26.68,26.77,497585.0,24.307,24.3889,24.2979,24.3798,497585.0
2016-05-19 09:30:00,26.48,26.8,26.38,26.51,280699.0,24.1157,24.4071,24.0246,24.143,280699.0
2016-05-19 10:00:00,26.51,26.58,26.41,26.56,345707.0,24.143,24.2068,24.052,24.1886,345707.0
2016-05-19 10:30:00,26.55,26.67,26.53,26.54,144862.0,24.1795,24.2887,24.1612,24.1704,144862.0
2016-05-19 11:00:00,26.54,26.63,26.51,26.6,128057.0,24.1704,24.2523,24.143,24.225,128057.0
2016-05-19 11:30:00,26.6,26.62,26.38,26.43,271180.0,24.225,24.2432,24.0246,24.0702,271180.0
2016-05-19 12:00:00,26.42,26.6,26.4,26.52,183161.0,24.0611,24.225,24.0429,24.1521,183161.0
2016-05-19 12:30:00,26.51,26.56,26.4,26.43,103996.0,24.143,24.1886,24.0429,24.0702,103996.0
2016-05-19 13:00:00,26.42,26.55,26.41,26.54,101102.0,24.0611,24.1795,24.052,24.1704,101102.0
2016-05-19 13:30:00,26.55,26.68,26.54,26.61,83352.0,24.1795,24.2979,24.1704,24.2341,83352.0
2016-05-19 14:00:00,26.62,26.79,26.61,26.76,182803.0,24.2432,24.398,24.2341,24.3707,182803.0
2016-05-19 14:30:00,26.76,26.77,26.56,26.59,122959.0,24.3707,24.3798,24.1886,24.2159,122959.0
2016-05-19 15:00:00,26.58,26.76,26.58,26.74,192120.0,24.2068,24.3707,24.2068,24.3525,192120.0
2016-05-19 15:30:00,26.75,26.83,26.73,26.75,338487.0,24.3616,24.4345,24.3434,24.3616,338487.0
2016-05-20 09:30:00,26.91,27.15,26.83,26.98,369109.0,24.5073,24.7259,24.4345,24.5711,369109.0
2016-05-20 10:00:00,26.98,27.3,26.98,27.25,401928.0,24.5711,24.8625,24.5711,24.817,401928.0
2016-05-20 10:30:00,27.26,27.46,27.23,27.34,202750.0,24.8261,25.0082,24.7987,24.8989,202750.0
2016-05-20 11:00:00,27.34,27.4,27.29,27.39,124986.0,24.8989,24.9536,24.8534,24.9445,124986.0
2016-05-20 11:30:00,27.38,27.42,27.28,27.28,124722.0,24.9354,24.9718,24.8443,24.8443,124722.0
2016-05-20 12:00:00,27.28,27.34,27.23,27.3,54196.0,24.8443,24.8989,24.7987,24.8625,54196.0
2016-05-20 12:30:00,27.3,27.39,27.27,27.39,76447.0,24.8625,24.9445,24.8352,24.9445,76447.0
2016-05-20 13:00:00,27.39,27.44,27.34,27.41,125805.0,24.9445,24.99,24.8989,24.9627,125805.0
2016-05-20 13:30:00,27.4,27.4,27.23,27.31,113940.0,24.9536,24.9536,24.7987,24.8716,113940.0
2016-05-20 14:00:00,27.3,27.52,27.3,27.52,113445.0,24.8625,25.0629,24.8625,25.0629,113445.0
2016-05-20 14:30:00,27.52,27.59,27.48,27.51,215040.0,25.0629,25.1266,25.0264,25.0537,215040.0
2016-05-20 15:00:00,27.51,27.52,27.38,27.43,187102.0,25.0537,25.0629,24.9354,24.9809,187102.0
2016-05-20 15:30:00,27.43,27.6,27.42,27.57,653619.0,24.9809,25.1357,24.9718,25.1084,653619.0
2016-05-23 09:30:00,27.45,27.6,27.28,27.4,288354.0,24.9991,25.1357,24.8443,24.9536,288354.0
2016-05-23 10:00:00,27.42,27.54,27.26,27.33,241240.0,24.9718,25.0811,24.8261,24.8898,241240.0
2016-05-23 10:30:00,27.33,27.39,27.3,27.32,195883.0,24.8898,24.9445,24.8625,24.8807,195883.0
2016-05-23 11:00:00,27.31,27.38,27.21,27.22,231484.0,24.8716,24.9354,24.7805,24.7896,231484.0
2016-05-23 11:30:00,27.22,27.24,27.08,27.11,177019.0,24.7896,24.8079,24.6621,24.6895,177019.0
2016-05-23 12:00:00,27.11,27.23,27.09,27.18,127200.0,24.6895,24.7987,24.6712,24.7532,127200.0
2016-05-23 12:30:00,27.17,27.23,27.15,27.19,115852.0,24.7441,24.7987,24.7259,24.7623,115852.0
2016-05-23 13:00:00,27.19,27.31,27.17,27.24,217613.0,24.7623,24.8716,24.7441,24.8079,217613.0
2016-05-23 13:30:00,27.25,27.25,27.13,27.23,143296.0,24.817,24.817,24.7077,24.7987,143296.0
2016-05-23 14:00:00,27.23,27.29,27.21,27.27,160522.0,24.7987,24.8534,24.7805,24.8352,160522.0
2016-05-23 14:30:00,27.27,27.27,27.15,27.16,214811.0,24.8352,24.8352,24.7259,24.735,214811.0
2016-05-23 15:00:00,27.18,27.2,27.1,27.2,342835.0,24.7532,24.7714,24.6804,24.7714,342835.0
2016-05-23 15:30:00,27.2,27.22,27.07,27.11,812621.0,24.7714,24.7896,24.653,24.6895,812621.0
2016-05-24 09:30:00,28.3,28.44,27.99,28.23,1663666.0,25.7732,25.9007,25.4909,25.7095,1663666.0
2016-05-24 10:00:00,28.24,28.92,28.23,28.66,1493729.0,25.7186,26.3379,25.7095,26.1011,1493729.0
2016-05-24 10:30:00,28.66,28.93,28.45,28.64,845831.0,26.1011,26.347,25.9098,26.0829,845831.0
2016-05-24 11:00:00,28.65,28.92,28.63,28.89,638003.0,26.092,26.3379,26.0737,26.3105,638003.0
2016-05-24 11:30:00,28.89,29.51,28.79,29.45,1102767.0,26.3105,26.8752,26.2195,26.8205,1102767.0
2016-05-24 12:00:00,29.46,29.51,29.14,29.27,785904.0,26.8296,26.8752,26.5382,26.6566,785904.0
2016-05-24 12:30:00,29.28,29.33,29.18,29.26,392718.0,26.6657,26.7112,26.5746,26.6475,392718.0
2016-05-24 13:00:00,29.27,29.3,29.11,29.2,346539.0,26.6566,26.6839,26.5109,26.5929,346539.0
2016-05-24 13:30:00,29.2,29.26,29.16,29.17,307291.0,26.5929,26.6475,26.5564,26.5655,307291.0
2016-05-24 14:00:00,29.16,29.35,29.13,29.3,357438.0,26.5564,26.7295,26.5291,26.6839,357438.0
2016-05-24 14:30:00,29.29,29.32,29.21,29.25,321624.0,26.6748,26.7021,26.602,26.6384,321624.0
2016-05-24 15:00:00,29.25,29.41,29.22,29.38,503717.0,26.6384,26.7841,26.6111,26.7568,503717.0
2016-05-24 15:30:00,29.38,29.5,29.36,29.45,1222493.0,26.7568,26.8661,26.7386,26.8205,1222493.0
2016-05-25 09:30:00,29.78,29.83,29.41,29.68,641316.0,27.1211,27.1666,26.7841,27.03,641316.0
2016-05-25 10:00:00,29.69,29.84,29.61,29.69,322779.0,27.0391,27.1757,26.9662,27.0391,322779.0
2016-05-25 10:30:00,29.68,29.77,29.56,29.58,212208.0,27.03,27.112,26.9207,26.9389,212208.0
2016-05-25 11:00:00,29.6,29.64,29.37,29.4,321415.0,26.9571,26.9936,26.7477,26.775,321415.0
2016-05-25 11:30:00,29.4,29.46,29.34,29.36,247829.0,26.775,26.8296,26.7204,26.7386,247829.0
2016-05-25 12:00:00,29.36,29.39,29.17,29.18,201140.0,26.7386,26.7659,26.5655,26.5746,201140.0
2016-05-25 12:30:00,29.18,29.25,29.11,29.21,193132.0,26.5746,26.6384,26.5109,26.602,193132.0
2016-05-25 13:00:00,29.21,29.36,29.21,29.3,121776.0,26.602,26.7386,26.602,26.6839,121776.0
2016-05-25 13:30:00,29.3,29.31,29.21,29.21,124245.0,26.6839,26.693,26.602,26.602,124245.0
2016-05-25 14:00:00,29.22,29.22,29.12,29.13,151805.0,26.6111,26.6111,26.52,26.5291,151805.0
2016-05-25 14:30:00,29.13,29.19,29.03,29.05,203486.0,26.5291,26.5837,26.438,26.4562,203486.0
2016-05-25 15:00:00,29.05,29.1,29.01,29.07,250595.0,26.4562,26.5018,26.4198,26.4745,250595.0
2016-05-25 15:30:00,29.07,29.15,29.06,29.1,526157.0,26.4745,26.5473,26.4654,26.5018,526157.0
2016-05-26 09:30:00,29.18,29.25,29.04,29.07,283636.0,26.5746,26.6384,26.4471,26.4745,283636.0
2016-05-26 10:00:00,29.07,29.56,29.07,29.34,702956.0,26.4745,26.9207,26.4745,26.7204,702956.0
2016-05-26 10:30:00,29.34,29.43,29.26,29.28,249558.0,26.7204,26.8023,26.6475,26.6657,249558.0
2016-05-26 11:00:00,29.28,29.36,29.26,29.27,210173.0,26.6657,26.7386,26.6475,26.6566,210173.0
2016-05-26 11:30:00,29.27,29.27,29.0,29.0,233764.0,26.6566,26.6566,26.4107,26.4107,233764.0
2016-05-26 12:00:00,29.01,29.1,28.94,28.98,210860.0,26.4198,26.5018,26.3561,26.3925,210860.0
2016-05-26 12:30:00,28.99,29.01,28.88,28.88,176000.0,26.4016,26.4198,26.3014,26.3014,176000.0
2016-05-26 13:00:00,28.89,29.0,28.86,29.0,123724.0,26.3105,26.4107,26.2832,26.4107,123724.0
2016-05-26 13:30:00,29.0,29.01,28.95,28.99,161712.0,26.4107,26.4198,26.3652,26.4016,161712.0
2016-05-26 14:00:00,28.99,29.02,28.98,28.99,78717.0,26.4016,26.4289,26.3925,26.4016,78717.0
2016-05-26 14:30:00,28.99,28.99,28.93,28.98,151284.0,26.4016,26.4016,26.347,26.3925,151284.0
2016-05-26 15:00:00,28.98,29.05,28.96,29.02,280622.0,26.3925,26.4562,26.3743,26.4289,280622.0
2016-05-26 15:30:00,29.02,29.05,28.9,28.92,473488.0,26.4289,26.4562,26.3196,26.3379,473488.0
2016-05-27 09:30:00,28.9,29.32,28.87,29.09,371920.0,26.3196,26.7021,26.2923,26.4927,371920.0
2016-05-27 10:00:00,29.08,29.35,29.05,29.22,262575.0,26.4836,26.7295,26.4562,26.6111,262575.0
2016-05-27 10:30:00,29.22,29.33,29.11,29.12,150880.0,26.6111,26.7112,26.5109,26.52,150880.0
2016-05-27 11:00:00,29.12,29.18,29.09,29.15,107818.0,26.52,26.5746,26.4927,26.5473,107818.0
2016-05-27 11:30:00,29.15,29.2,29.1,29.19,121109.0,26.5473,26.5929,26.5018,26.5837,121109.0
2016-05-27 12:00:00,29.2,29.26,29.18,29.22,87677.0,26.5929,26.6475,26.5746,26.6111,87677.0
2016-05-27 12:30:00,29.22,29.26,29.2,29.25,76145.0,26.6111,26.6475,26.5929,26.6384,76145.0
2016-05-27 13:00:00,29.25,29.26,29.17,29.18,74606.0,26.6384,26.6475,26.5655,26.5746,74606.0
2016-05-27 13:30:00,29.18,29.21,29.1,29.11,125194.0,26.5746,26.602,26.5018,26.5109,125194.0
2016-05-27 14:00:00,29.11,29.16,29.06,29.12,118800.0,26.5109,26.5564,26.4654,26.52,118800.0
2016-05-27 14:30:00,29.11,29.14,29.09,29.11,85512.0,26.5109,26.5382,26.4927,26.5109,85512.0
2016-05-27 15:00:00,29.1,29.15,29.09,29.11,113511.0,26.5018,26.5473,26.4927,26.5109,113511.0
2016-05-27 15:30:00,29.11,29.16,29.1,29.16,303658.0,26.5109,26.5564,26.5018,26.5564,303658.0
2016-05-31 09:30:00,29.31,29.39,29.14,29.16,159608.0,26.693,26.7659,26.5382,26.5564,159608.0
2016-05-31 10:00:00,29.16,29.31,29.07,29.08,142121.0,26.5564,26.693,26.4745,26.4836,142121.0
2016-05-31 10:30:00,29.09,29.22,29.04,29.22,110793.0,26.4927,26.6111,26.4471,26.6111,110793.0
2016-05-31 11:00:00,29.21,29.35,29.18,29.21,160199.0,26.602,26.7295,26.5746,26.602,160199.0
2016-05-31 11:30:00,29.2,29.23,29.14,29.14,119723.0,26.5929,26.6202,26.5382,26.5382,119723.0
2016-05-31 12:00:00,29.14,29.2,29.11,29.19,50075.0,26.5382,26.5929,26.5109,26.5837,50075.0
2016-05-31 12:30:00,29.19,29.23,29.16,29.19,126282.0,26.5837,26.6202,26.5564,26.5837,126282.0
2016-05-31 13:00:00,29.19,29.23,29.14,29.22,62610.0,26.5837,26.6202,26.5382,26.6111,62610.0
2016-05-31 13:30:00,29.22,29.32,29.21,29.29,77886.0,26.6111,26.7021,26.602,26.6748,77886.0
2016-05-31 14:00:00,29.29,29.29,29.12,29.18,134780.0,26.6748,26.6748,26.52,26.5746,134780.0
2016-05-31 14:30:00,29.18,29.21,29.09,29.1,94380.0,26.5746,26.602,26.4927,26.5018,94380.0
2016-05-31 15:00:00,29.11,29.15,29.06,29.11,96997.0,26.5109,26.5473,26.4654,26.5109,96997.0
2016-05-31 15:30:00,29.11,29.21,29.11,29.18,405643.0,26.5109,26.602,26.5109,26.5746,405643.0
2016-06-01 09:30:00,28.93,29.19,28.77,29.19,140632.0,26.347,26.5837,26.2012,26.5837,140632.0
2016-06-01 10:00:00,29.17,29.33,29.09,29.11,131474.0,26.5655,26.7112,26.4927,26.5109,131474.0
2016-06-01 10:30:00,29.11,29.19,29.11,29.14,61659.0,26.5109,26.5837,26.5109,26.5382,61659.0
2016-06-01 11:00:00,29.15,29.27,29.15,29.24,59185.0,26.5473,26.6566,26.5473,26.6293,59185.0
2016-06-01 11:30:00,29.24,29.24,29.15,29.2,56053.0,26.6293,26.6293,26.5473,26.5929,56053.0
2016-06-01 12:00:00,29.2,29.22,29.14,29.15,87646.0,26.5929,26.6111,26.5382,26.5473,87646.0
2016-06-01 12:30:00,29.16,29.19,29.12,29.17,81073.0,26.5564,26.5837,26.52,26.5655,81073.0
2016-06-01 13:00:00,29.18,29.21,29.12,29.13,58823.0,26.5746,26.602,26.52,26.5291,58823.0
2016-06-01 13:30:00,29.13,29.16,29.08,29.12,80994.0,26.5291,26.5564,26.4836,26.52,80994.0
2016-06-01 14:00:00,29.12,29.21,29.08,29.15,127720.0,26.52,26.602,26.4836,26.5473,127720.0
2016-06-01 14:30:00,29.15,29.18,29.1,29.18,92543.0,26.5473,26.5746,26.5018,26.5746,92543.0
2016-06-01 15:00:00,29.19,29.24,29.17,29.19,112932.0,26.5837,26.6293,26.5655,26.5837,112932.0
2016-06-01 15:30:00,29.2,29.21,29.11,29.16,253776.0,26.5929,26.602,26.5109,26.5564,253776.0
2016-06-02 09:30:00,29.12,29.21,28.7,28.83,224826.0,26.52,26.602,26.1375,26.2559,224826.0
2016-06-02 10:00:00,28.82,28.97,28.76,28.79,266924.0,26.2468,26.3834,26.1921,26.2195,266924.0
2016-06-02 10:30:00,28.8,28.97,28.79,28.95,161899.0,26.2286,26.3834,26.2195,26.3652,161899.0
2016-06-02 11:00:00,28.95,29.03,28.92,28.93,79386.0,26.3652,26.438,26.3379,26.347,79386.0
2016-06-02 11:30:00,28.94,29.06,28.93,29.01,80019.0,26.3561,26.4654,26.347,26.4198,80019.0
2016-06-02 12:00:00,29.02,29.02,28.95,29.0,55033.0,26.4289,26.4289,26.3652,26.4107,55033.0
2016-06-02 12:30:00,28.99,29.09,28.97,29.09,81178.0,26.4016,26.4927,26.3834,26.4927,81178.0
2016-06-02 13:00:00,29.08,29.12,29.0,29.0,76579.0,26.4836,26.52,26.4107,26.4107,76579.0
2016-06-02 13:30:00,29.01,29.05,29.0,29.03,72905.0,26.4198,26.4562,26.4107,26.438,72905.0
2016-06-02 14:00:00,29.02,29.07,29.0,29.01,81871.0,26.4289,26.4745,26.4107,26.4198,81871.0
2016-06-02 14:30:00,29.0,29.04,28.97,29.02,88847.0,26.4107,26.4471,26.3834,26.4289,88847.0
2016-06-02 15:00:00,29.03,29.04,28.97,28.99,56055.0,26.438,26.4471,26.3834,26.4016,56055.0
2016-06-02 15:30:00,28.99,29.04,28.98,29.02,227329.0,26.4016,26.4471,26.3925,26.4289,227329.0
2016-06-03 09:30:00,28.99,28.99,28.41,28.44,177347.0,26.4016,26.4016,25.8734,25.9007,177347.0
2016-06-03 10:00:00,28.42,28.46,28.31,28.42,235335.0,25.8825,25.9189,25.7823,25.8825,235335.0
2016-06-03 10:30:00,28.42,28.7,28.41,28.67,178941.0,25.8825,26.1375,25.8734,26.1102,178941.0
2016-06-03 11:00:00,28.67,28.7,28.54,28.54,103076.0,26.1102,26.1375,25.9918,25.9918,103076.0
2016-06-03 11:30:00,28.55,28.73,28.53,28.72,85154.0,26.0009,26.1648,25.9827,26.1557,85154.0
2016-06-03 12:00:00,28.72,28.76,28.64,28.69,119789.0,26.1557,26.1921,26.0829,26.1284,119789.0
2016-06-03 12:30:00,28.69,28.73,28.64,28.68,226671.0,26.1284,26.1648,26.0829,26.1193,226671.0
2016-06-03 13:00:00,28.68,28.79,28.67,28.73,200988.0,26.1193,26.2195,26.1102,26.1648,200988.0
2016-06-03 13:30:00,28.74,28.75,28.69,28.74,120292.0,26.1739,26.183,26.1284,26.1739,120292.0
2016-06-03 14:00:00,28.73,28.81,28.67,28.8,97806.0,26.1648,26.2377,26.1102,26.2286,97806.0
2016-06-03 14:30:00,28.8,28.94,28.79,28.9,123713.0,26.2286,26.3561,26.2195,26.3196,123713.0
2016-06-03 15:00:00,28.89,28.92,28.83,28.92,83524.0,26.3105,26.3379,26.2559,26.3379,83524.0
2016-06-03 15:30:00,28.91,28.91,28.81,28.82,303967.0,26.3287,26.3287,26.2377,26.2468,303967.0
2016-06-06 09:30:00,28.94,28.98,28.78,28.93,142967.0,26.3561,26.3925,26.2104,26.347,142967.0
2016-06-06 10:00:00,28.94,28.95,28.73,28.75,192977.0,26.3561,26.3652,26.1648,26.183,192977.0
2016-06-06 10:30:00,28.76,28.84,28.75,28.83,61956.0,26.1921,26.265,26.183,26.2559,61956.0
2016-06-06 11:00:00,28.82,28.86,28.77,28.8,98338.0,26.2468,26.2832,26.2012,26.2286,98338.0
2016-06-06 11:30:00,28.8,28.89,28.77,28.82,138941.0,26.2286,26.3105,26.2012,26.2468,138941.0
2016-06-06 12:00:00,28.83,28.85,28.76,28.78,89064.0,26.2559,26.2741,26.1921,26.2104,89064.0
2016-06-06 12:30:00,28.78,28.84,28.71,28.79,114657.0,26.2104,26.265,26.1466,26.2195,114657.0
2016-06-06 13:00:00,28.79,28.88,28.76,28.88,90210.0,26.2195,26.3014,26.1921,26.3014,90210.0
2016-06-06 13:30:00,28.88,28.97,28.88,28.96,86554.0,26.3014,26.3834,26.3014,26.3743,86554.0
2016-06-06 14:00:00,28.96,29.04,28.91,29.04,86900.0,26.3743,26.4471,26.3287,26.4471,86900.0
2016-06-06 14:30:00,29.04,29.07,29.02,29.04,113117.0,26.4471,26.4745,26.4289,26.4471,113117.0
2016-06-06 15:00:00,29.03,29.03,28.93,28.95,185745.0,26.438,26.438,26.347,26.3652,185745.0
2016-06-06 15:30:00,28.95,28.98,28.87,28.87,257660.0,26.3652,26.3925,26.2923,26.2923,257660.0
2016-06-07 09:30:00,28.96,29.04,28.82,29.02,162668.0,26.3743,26.4471,26.2468,26.4289,162668.0
2016-06-07 10:00:00,29.02,29.06,28.93,28.95,104198.0,26.4289,26.4654,26.347,26.3652,104198.0
2016-06-07 10:30:00,28.96,29.02,28.89,28.95,179031.0,26.3743,26.4289,26.3105,26.3652,179031.0
2016-06-07 11:00:00,28.95,29.23,28.92,29.22,129691.0,26.3652,26.6202,26.3379,26.6111,129691.0
2016-06-07 11:30:00,29.24,29.54,29.16,29.45,265419.0,26.6293,26.9025,26.5564,26.8205,265419.0
2016-06-07 12:00:00,29.45,29.48,29.35,29.39,95148.0,26.8205,26.8479,26.7295,26.7659,95148.0
2016-06-07 12:30:00,29.39,29.47,29.38,29.41,132878.0,26.7659,26.8387,26.7568,26.7841,132878.0
2016-06-07 13:00:00,29.4,29.76,29.39,29.72,251093.0,26.775,27.1029,26.7659,27.0664,251093.0
2016-06-07 13:30:00,29.74,29.88,29.54,29.58,370381.0,27.0846,27.2121,26.9025,26.9389,370381.0
2016-06-07 14:00:00,29.57,29.84,29.55,29.79,278317.0,26.9298,27.1757,26.9116,27.1302,278317.0
2016-06-07 14:30:00,29.78,29.93,29.74,29.81,223520.0,27.1211,27.2577,27.0846,27.1484,223520.0
2016-06-07 15:00:00,29.82,29.82,29.6,29.66,200449.0,27.1575,27.1575,26.9571,27.0118,200449.0
2016-06-07 15:30:00,29.66,29.71,29.57,29.58,332450.0,27.0118,27.0573,26.9298,26.9389,332450.0
2016-06-08 09:30:00,29.67,29.82,29.5,29.82,175618.0,27.0209,27.1575,26.8661,27.1575,175618.0
2016-06-08 10:00:00,29.83,29.9,29.74,29.89,155631.0,27.1666,27.2304,27.0846,27.2212,155631.0
2016-06-08 10:30:00,29.88,29.97,29.79,29.81,190532.0,27.2121,27.2941,27.1302,27.1484,190532.0
2016-06-08 11:00:00,29.81,29.82,29.59,29.61,262911.0,27.1484,27.1575,26.948,26.9662,262911.0
2016-06-08 11:30:00,29.62,29.75,29.61,29.68,97513.0,26.9754,27.0937,26.9662,27.03,97513.0
2016-06-08 12:00:00,29.68,29.74,29.61,29.7,97964.0,27.03,27.0846,26.9662,27.0482,97964.0
2016-06-08 12:30:00,29.69,29.74,29.64,29.71,94757.0,27.0391,27.0846,26.9936,27.0573,94757.0
2016-06-08 13:00:00,29.71,29.73,29.63,29.63,111453.0,27.0573,27.0755,26.9845,26.9845,111453.0
2016-06-08 13:30:00,29.63,29.67,29.59,29.66,119703.0,26.9845,27.0209,26.948,27.0118,119703.0
2016-06-08 14:00:00,29.66,29.74,29.64,29.72,131261.0,27.0118,27.0846,26.9936,27.0664,131261.0
2016-06-08 14:30:00,29.72,29.8,29.7,29.77,106864.0,27.0664,27.1393,27.0482,27.112,106864.0
2016-06-08 15:00:00,29.76,29.79,29.71,29.75,147974.0,27.1029,27.1302,27.0573,27.0937,147974.0
2016-06-08 15:30:00,29.75,29.76,29.67,29.75,650522.0,27.0937,27.1029,27.0209,27.0937,650522.0
2016-06-09 09:30:00,29.6,29.67,29.34,29.62,140689.0,26.9571,27.0209,26.7204,26.9754,140689.0
2016-06-09 10:00:00,29.61,29.61,29.46,29.53,66394.0,26.9662,26.9662,26.8296,26.8934,66394.0
2016-06-09 10:30:00,29.54,29.59,29.49,29.52,84756.0,26.9025,26.948,26.857,26.8843,84756.0
2016-06-09 11:00:00,29.52,29.63,29.51,29.6,57861.0,26.8843,26.9845,26.8752,26.9571,57861.0
2016-06-09 11:30:00,29.6,29.67,29.55,29.56,73306.0,26.9571,27.0209,26.9116,26.9207,73306.0
2016-06-09 12:00:00,29.55,29.57,29.49,29.53,51162.0,26.9116,26.9298,26.857,26.8934,51162.0
2016-06-09 12:30:00,29.52,29.56,29.49,29.53,51375.0,26.8843,26.9207,26.857,26.8934,51375.0
2016-06-09 13:00:00,29.53,29.54,29.45,29.48,74819.0,26.8934,26.9025,26.8205,26.8479,74819.0
2016-06-09 13:30:00,29.48,29.51,29.35,29.41,91346.0,26.8479,26.8752,26.7295,26.7841,91346.0
2016-06-09 14:00:00,29.41,29.45,29.38,29.39,46698.0,26.7841,26.8205,26.7568,26.7659,46698.0
2016-06-09 14:30:00,29.39,29.51,29.38,29.47,88096.0,26.7659,26.8752,26.7568,26.8387,88096.0
2016-06-09 15:00:00,29.48,29.51,29.4,29.41,180977.0,26.8479,26.8752,26.775,26.7841,180977.0
2016-06-09 15:30:00,29.41,29.48,29.41,29.44,193662.0,26.7841,26.8479,26.7841,26.8114,193662.0
2016-06-10 09:30:00,29.03,29.15,28.75,28.88,172863.0,26.438,26.5473,26.183,26.3014,172863.0
2016-06-10 10:00:00,28.87,28.95,28.71,28.82,160091.0,26.2923,26.3652,26.1466,26.2468,160091.0
2016-06-10 10:30:00,28.82,28.91,28.76,28.81,103252.0,26.2468,26.3287,26.1921,26.2377,103252.0
2016-06-10 11:00:00,28.82,28.99,28.81,28.97,75758.0,26.2468,26.4016,26.2377,26.3834,75758.0
2016-06-10 11:30:00,28.97,29.01,28.79,28.79,134088.0,26.3834,26.4198,26.2195,26.2195,134088.0
2016-06-10 12:00:00,28.8,28.83,28.67,28.69,72804.0,26.2286,26.2559,26.1102,26.1284,72804.0
2016-06-10 12:30:00,28.7,28.77,28.66,28.76,71558.0,26.1375,26.2012,26.1011,26.1921,71558.0
2016-06-10 13:00:00,28.76,28.81,28.74,28.8,57158.0,26.1921,26.2377,26.1739,26.2286,57158.0
2016-06-10 13:30:00,28.79,28.8,28.67,28.69,86515.0,26.2195,26.2286,26.1102,26.1284,86515.0
2016-06-10 14:00:00,28.68,28.72,28.64,28.7,53779.0,26.1193,26.1557,26.0829,26.1375,53779.0
2016-06-10 14:30:00,28.7,28.73,28.64,28.66,51704.0,26.1375,26.1648,26.0829,26.1011,51704.0
2016-06-10 15:00:00,28.65,28.67,28.58,28.59,127323.0,26.092,26.1102,26.0282,26.0373,127323.0
2016-06-10 15:30:00,28.6,28.63,28.58,28.59,375138.0,26.0464,26.0737,26.0282,26.0373,375138.0
2016-06-13 09:30:00,28.39,28.6,28.31,28.47,182263.0,25.8552,26.0464,25.7823,25.928,182263.0
2016-06-13 10:00:00,28.47,28.57,28.45,28.54,110205.0,25.928,26.0191,25.9098,25.9918,110205.0
2016-06-13 10:30:00,28.55,28.64,28.51,28.51,112269.0,26.0009,26.0829,25.9645,25.9645,112269.0
2016-06-13 11:00:00,28.51,28.56,28.42,28.45,79800.0,25.9645,26.01,25.8825,25.9098,79800.0
2016-06-13 11:30:00,28.45,28.47,28.33,28.34,112294.0,25.9098,25.928,25.8005,25.8096,112294.0
2016-06-13 12:00:00,28.34,28.43,28.32,28.37,166215.0,25.8096,25.8916,25.7914,25.837,166215.0
2016-06-13 12:30:00,28.36,28.38,28.25,28.26,169560.0,25.8279,25.8461,25.7277,25.7368,169560.0
2016-06-13 13:00:00,28.26,28.31,28.19,28.24,129380.0,25.7368,25.7823,25.673,25.7186,129380.0
2016-06-13 13:30:00,28.24,28.24,28.11,28.14,70763.0,25.7186,25.7186,25.6002,25.6275,70763.0
2016-06-13 14:00:00,28.14,28.19,28.04,28.05,110576.0,25.6275,25.673,25.5364,25.5455,110576.0
2016-06-13 14:30:00,28.05,28.16,28.01,28.03,222760.0,25.5455,25.6457,25.5091,25.5273,222760.0
2016-06-13 15:00:00,28.04,28.05,27.9,27.9,157191.0,25.5364,25.5455,25.4089,25.4089,157191.0
2016-06-13 15:30:00,27.91,27.91,27.76,27.79,453057.0,25.418,25.418,25.2814,25.3087,453057.0
2016-06-14 09:30:00,27.75,27.93,27.58,27.81,223208.0,25.2723,25.4362,25.1175,25.327,223208.0
2016-06-14 10:00:00,27.82,27.82,27.52,27.57,215591.0,25.3361,25.3361,25.0629,25.1084,215591.0
2016-06-14 10:30:00,27.58,27.66,27.34,27.35,200003.0,25.1175,25.1904,24.8989,24.908,200003.0
2016-06-14 11:00:00,27.35,27.48,27.34,27.42,83768.0,24.908,25.0264,24.8989,24.9718,83768.0
2016-06-14 11:30:00,27.42,27.53,27.37,27.38,130448.0,24.9718,25.072,24.9262,24.9354,130448.0
2016-06-14 12:00:00,27.38,27.56,27.34,27.51,99976.0,24.9354,25.0993,24.8989,25.0537,99976.0
2016-06-14 12:30:00,27.52,27.52,27.38,27.41,45651.0,25.0629,25.0629,24.9354,24.9627,45651.0
2016-06-14 13:00:00,27.42,27.44,27.28,27.28,51979.0,24.9718,24.99,24.8443,24.8443,51979.0
2016-06-14 13:30:00,27.28,27.34,27.23,27.25,72173.0,24.8443,24.8989,24.7987,24.817,72173.0
2016-06-14 14:00:00,27.25,27.38,27.25,27.37,77175.0,24.817,24.9354,24.817,24.9262,77175.0
2016-06-14 14:30:00,27.38,27.38,27.22,27.24,55247.0,24.9354,24.9354,24.7896,24.8079,55247.0
2016-06-14 15:00:00,27.24,27.37,27.22,27.35,140721.0,24.8079,24.9262,24.7896,24.908,140721.0
2016-06-14 15:30:00,27.35,27.37,27.29,27.34,480579.0,24.908,24.9262,24.8534,24.8989,480579.0
2016-06-15 09:30:00,27.5,27.5,27.28,27.38,131156.0,25.0446,25.0446,24.8443,24.9354,131156.0
2016-06-15 10:00:00,27.39,27.48,27.35,27.37,179888.0,24.9445,25.0264,24.908,24.9262,179888.0
2016-06-15 10:30:00,27.38,27.5,27.33,27.45,300548.0,24.9354,25.0446,24.8898,24.9991,300548.0
2016-06-15 11:00:00,27.44,27.58,27.43,27.45,155267.0,24.99,25.1175,24.9809,24.9991,155267.0
2016-06-15 11:30:00,27.45,27.5,27.38,27.48,204300.0,24.9991,25.0446,24.9354,25.0264,204300.0
2016-06-15 12:00:00,27.49,27.57,27.45,27.53,113261.0,25.0355,25.1084,24.9991,25.072,113261.0
2016-06-15 12:30:00,27.53,27.61,27.5,27.55,80738.0,25.072,25.1448,25.0446,25.0902,80738.0
2016-06-15 13:00:00,27.55,27.61,27.55,27.6,63125.0,25.0902,25.1448,25.0902,25.1357,63125.0
2016-06-15 13:30:00,27.6,27.7,27.57,27.69,83688.0,25.1357,25.2268,25.1084,25.2177,83688.0
2016-06-15 14:00:00,27.7,27.76,27.62,27.63,171512.0,25.2268,25.2814,25.1539,25.163,171512.0
2016-06-15 14:30:00,27.63,27.74,27.61,27.73,139003.0,25.163,25.2632,25.1448,25.2541,139003.0
2016-06-15 15:00:00,27.73,27.82,27.71,27.78,177109.0,25.2541,25.3361,25.2359,25.2996,177109.0
2016-06-15 15:30:00,27.78,27.78,27.48,27.52,278607.0,25.2996,25.2996,25.0264,25.0629,278607.0
2016-06-16 09:30:00,27.35,27.39,27.06,27.09,127905.0,24.908,24.9445,24.6439,24.6712,127905.0
2016-06-16 10:00:00,27.1,27.24,27.07,27.16,159149.0,24.6804,24.8079,24.653,24.735,159149.0
2016-06-16 10:30:00,27.15,27.15,27.04,27.1,99970.0,24.7259,24.7259,24.6257,24.6804,99970.0
2016-06-16 11:00:00,27.12,27.34,27.1,27.31,121009.0,24.6986,24.8989,24.6804,24.8716,121009.0
2016-06-16 11:30:00,27.31,27.33,27.19,27.23,75367.0,24.8716,24.8898,24.7623,24.7987,75367.0
2016-06-16 12:00:00,27.23,27.34,27.21,27.31,115666.0,24.7987,24.8989,24.7805,24.8716,115666.0
2016-06-16 12:30:00,27.3,27.39,27.25,27.35,104347.0,24.8625,24.9445,24.817,24.908,104347.0
2016-06-16 13:00:00,27.36,27.44,27.35,27.36,99492.0,24.9171,24.99,24.908,24.9171,99492.0
2016-06-16 13:30:00,27.37,27.38,27.28,27.29,84634.0,24.9262,24.9354,24.8443,24.8534,84634.0
2016-06-16 14:00:00,27.29,27.44,27.28,27.38,71715.0,24.8534,24.99,24.8443,24.9354,71715.0
2016-06-16 14:30:00,27.38,27.46,27.35,27.41,54168.0,24.9354,25.0082,24.908,24.9627,54168.0
2016-06-16 15:00:00,27.41,27.53,27.36,27.51,101293.0,24.9627,25.072,24.9171,25.0537,101293.0
2016-06-16 15:30:00,27.5,27.56,27.47,27.51,381627.0,25.0446,25.0993,25.0173,25.0537,381627.0
2016-06-17 09:30:00,27.61,27.87,27.38,27.86,365670.0,25.1448,25.3816,24.9354,25.3725,365670.0
2016-06-17 10:00:00,27.85,28.05,27.74,27.98,138946.0,25.3634,25.5455,25.2632,25.4818,138946.0
2016-06-17 10:30:00,27.97,28.09,27.9,27.92,142930.0,25.4727,25.582,25.4089,25.4271,142930.0
2016-06-17 11:00:00,27.92,27.92,27.71,27.71,184855.0,25.4271,25.4271,25.2359,25.2359,184855.0
2016-06-17 11:30:00,27.71,27.84,27.65,27.8,188545.0,25.2359,25.3543,25.1812,25.3179,188545.0
2016-06-17 12:00:00,27.81,27.89,27.78,27.8,94943.0,25.327,25.3998,25.2996,25.3179,94943.0
2016-06-17 12:30:00,27.81,27.84,27.72,27.75,79208.0,25.327,25.3543,25.245,25.2723,79208.0
2016-06-17 13:00:00,27.75,27.8,27.7,27.75,109170.0,25.2723,25.3179,25.2268,25.2723,109170.0
2016-06-17 13:30:00,27.76,27.89,27.75,27.84,64978.0,25.2814,25.3998,25.2723,25.3543,64978.0
2016-06-17 14:00:00,27.83,27.9,27.79,27.85,71539.0,25.3452,25.4089,25.3087,25.3634,71539.0
2016-06-17 14:30:00,27.85,27.95,27.84,27.91,92299.0,25.3634,25.4545,25.3543,25.418,92299.0
2016-06-17 15:00:00,27.9,27.91,27.8,27.87,78873.0,25.4089,25.418,25.3179,25.3816,78873.0
2016-06-17 15:30:00,27.87,27.88,27.78,27.8,261938.0,25.3816,25.3907,25.2996,25.3179,261938.0
2016-06-20 09:30:00,28.24,28.37,28.12,28.21,227550.0,25.7186,25.837,25.6093,25.6912,227550.0
2016-06-20 10:00:00,28.23,28.43,28.22,28.34,204220.0,25.7095,25.8916,25.7004,25.8096,204220.0
2016-06-20 10:30:00,28.33,28.35,28.21,28.27,137204.0,25.8005,25.8187,25.6912,25.7459,137204.0
2016-06-20 11:00:00,28.27,28.35,28.18,28.18,115673.0,25.7459,25.8187,25.6639,25.6639,115673.0
2016-06-20 11:30:00,28.17,28.2,28.1,28.19,94335.0,25.6548,25.6821,25.5911,25.673,94335.0
2016-06-20 12:00:00,28.19,28.22,28.13,28.14,48752.0,25.673,25.7004,25.6184,25.6275,48752.0
2016-06-20 12:30:00,28.14,28.17,28.07,28.09,81830.0,25.6275,25.6548,25.5637,25.582,81830.0
2016-06-20 13:00:00,28.1,28.12,28.03,28.05,91810.0,25.5911,25.6093,25.5273,25.5455,91810.0
2016-06-20 13:30:00,28.05,28.11,28.04,28.08,39024.0,25.5455,25.6002,25.5364,25.5729,39024.0
2016-06-20 14:00:00,28.08,28.08,27.89,27.91,103594.0,25.5729,25.5729,25.3998,25.418,103594.0
2016-06-20 14:30:00,27.9,27.91,27.82,27.82,118173.0,25.4089,25.418,25.3361,25.3361,118173.0
2016-06-20 15:00:00,27.82,27.83,27.74,27.77,117469.0,25.3361,25.3452,25.2632,25.2905,117469.0
2016-06-20 15:30:00,27.77,27.87,27.74,27.76,275942.0,25.2905,25.3816,25.2632,25.2814,275942.0
2016-06-21 09:30:00,28.15,28.26,27.7,27.84,287229.0,25.6366,25.7368,25.2268,25.3543,287229.0
2016-06-21 10:00:00,27.84,27.85,27.54,27.64,182719.0,25.3543,25.3634,25.0811,25.1721,182719.0
2016-06-21 10:30:00,27.65,27.73,27.54,27.55,126324.0,25.1812,25.2541,25.0811,25.0902,126324.0
2016-06-21 11:00:00,27.55,27.74,27.55,27.58,111342.0,25.0902,25.2632,25.0902,25.1175,111342.0
2016-06-21 11:30:00,27.58,27.68,27.25,27.39,141715.0,25.1175,25.2086,24.817,24.9445,141715.0
2016-06-21 12:00:00,27.4,27.45,27.25,27.28,157191.0,24.9536,24.9991,24.817,24.8443,157191.0
2016-06-21 12:30:00,27.28,27.32,27.13,27.24,284435.0,24.8443,24.8807,24.7077,24.8079,284435.0
2016-06-21 13:00:00,27.25,27.35,27.21,27.28,65276.0,24.817,24.908,24.7805,24.8443,65276.0
2016-06-21 13:30:00,27.28,27.31,27.19,27.3,109245.0,24.8443,24.8716,24.7623,24.8625,109245.0
2016-06-21 14:00:00,27.3,27.43,27.27,27.41,108461.0,24.8625,24.9809,24.8352,24.9627,108461.0
2016-06-21 14:30:00,27.42,27.49,27.39,27.4,136495.0,24.9718,25.0355,24.9445,24.9536,136495.0
2016-06-21 15:00:00,27.41,27.51,27.36,27.49,166640.0,24.9627,25.0537,24.9171,25.0355,166640.0
2016-06-21 15:30:00,27.49,27.5,27.41,27.43,305405.0,25.0355,25.0446,24.9627,24.9809,305405.0
2016-06-22 09:30:00,27.42,27.52,27.25,27.4,282581.0,24.9718,25.0629,24.817,24.9536,282581.0
2016-06-22 10:00:00,27.39,27.58,27.38,27.51,345274.0,24.9445,25.1175,24.9354,25.0537,345274.0
2016-06-22 10:30:00,27.5,27.65,27.45,27.6,190254.0,25.0446,25.1812,24.9991,25.1357,190254.0
2016-06-22 11:00:00,27.6,27.77,27.6,27.73,164260.0,25.1357,25.2905,25.1357,25.2541,164260.0
2016-06-22 11:30:00,27.71,27.71,27.5,27.56,106028.0,25.2359,25.2359,25.0446,25.0993,106028.0
2016-06-22 12:00:00,27.56,27.57,27.36,27.38,104131.0,25.0993,25.1084,24.9171,24.9354,104131.0
2016-06-22 12:30:00,27.37,27.44,27.3,27.35,91999.0,24.9262,24.99,24.8625,24.908,91999.0
2016-06-22 13:00:00,27.35,27.37,27.22,27.29,85607.0,24.908,24.9262,24.7896,24.8534,85607.0
2016-06-22 13:30:00,27.28,27.33,27.26,27.31,85374.0,24.8443,24.8898,24.8261,24.8716,85374.0
2016-06-22 14:00:00,27.3,27.36,27.25,27.27,86486.0,24.8625,24.9171,24.817,24.8352,86486.0
2016-06-22 14:30:00,27.27,27.28,27.18,27.25,83544.0,24.8352,24.8443,24.7532,24.817,83544.0
2016-06-22 15:00:00,27.26,27.32,27.17,27.2,125882.0,24.8261,24.8807,24.7441,24.7714,125882.0
2016-06-22 15:30:00,27.2,27.25,27.14,27.16,333317.0,24.7714,24.817,24.7168,24.735,333317.0
2016-06-23 09:30:00,27.53,27.55,27.35,27.39,117855.0,25.072,25.0902,24.908,24.9445,117855.0
2016-06-23 10:00:00,27.41,27.44,27.26,27.28,156545.0,24.9627,24.99,24.8261,24.8443,156545.0
2016-06-23 10:30:00,27.26,27.3,27.16,27.3,107755.0,24.8261,24.8625,24.735,24.8625,107755.0
2016-06-23 11:00:00,27.3,27.37,27.27,27.37,93449.0,24.8625,24.9262,24.8352,24.9262,93449.0
2016-06-23 11:30:00,27.37,27.45,27.34,27.38,85808.0,24.9262,24.9991,24.8989,24.9354,85808.0
2016-06-23 12:00:00,27.38,27.49,27.38,27.46,82148.0,24.9354,25.0355,24.9354,25.0082,82148.0
2016-06-23 12:30:00,27.46,27.49,27.4,27.47,98156.0,25.0082,25.0355,24.9536,25.0173,98156.0
2016-06-23 13:00:00,27.47,27.51,27.42,27.49,112710.0,25.0173,25.0537,24.9718,25.0355,112710.0
2016-06-23 13:30:00,27.49,27.5,27.44,27.49,70906.0,25.0355,25.0446,24.99,25.0355,70906.0
2016-06-23 14:00:00,27.49,27.54,27.46,27.51,95926.0,25.0355,25.0811,25.0082,25.0537,95926.0
2016-06-23 14:30:00,27.51,27.59,27.48,27.58,107898.0,25.0537,25.1266,25.0264,25.1175,107898.0
2016-06-23 15:00:00,27.58,27.62,27.54,27.58,160998.0,25.1175,25.1539,25.0811,25.1175,160998.0
2016-06-23 15:30:00,27.58,27.6,27.56,27.58,303827.0,25.1175,25.1357,25.0993,25.1175,303827.0
2016-06-24 09:30:00,26.47,26.6,26.35,26.47,464333.0,24.1066,24.225,23.9973,24.1066,464333.0
2016-06-24 10:00:00,26.48,26.79,26.48,26.75,235412.0,24.1157,24.398,24.1157,24.3616,235412.0
2016-06-24 10:30:00,26.76,26.98,26.76,26.78,187151.0,24.3707,24.5711,24.3707,24.3889,187151.0
2016-06-24 11:00:00,26.79,26.8,26.56,26.71,235289.0,24.398,24.4071,24.1886,24.3252,235289.0
2016-06-24 11:30:00,26.72,26.73,26.53,26.58,133909.0,24.3343,24.3434,24.1612,24.2068,133909.0
2016-06-24 12:00:00,26.59,26.61,26.5,26.51,180439.0,24.2159,24.2341,24.1339,24.143,180439.0
2016-06-24 12:30:00,26.51,26.54,26.45,26.47,215921.0,24.143,24.1704,24.0884,24.1066,215921.0
2016-06-24 13:00:00,26.46,26.52,26.43,26.48,110892.0,24.0975,24.1521,24.0702,24.1157,110892.0
2016-06-24 13:30:00,26.48,26.56,26.45,26.49,188674.0,24.1157,24.1886,24.0884,24.1248,188674.0
2016-06-24 14:00:00,26.49,26.51,26.4,26.41,130658.0,24.1248,24.143,24.0429,24.052,130658.0
2016-06-24 14:30:00,26.41,26.58,26.4,26.53,310731.0,24.052,24.2068,24.0429,24.1612,310731.0
2016-06-24 15:00:00,26.52,26.57,26.47,26.5,337745.0,24.1521,24.1977,24.1066,24.1339,337745.0
2016-06-24 15:30:00,26.51,26.72,26.48,26.56,698638.0,24.143,24.3343,24.1157,24.1886,698638.0
2016-06-27 09:30:00,26.27,26.37,26.0,26.0,479850.0,23.9245,24.0155,23.6786,23.6786,479850.0
2016-06-27 10:00:00,26.0,26.07,25.73,25.73,274220.0,23.6786,23.7423,23.4327,23.4327,274220.0
2016-06-27 10:30:00,25.73,25.76,25.29,25.33,289670.0,23.4327,23.46,23.032,23.0684,289670.0
2016-06-27 11:00:00,25.32,25.51,25.3,25.49,144842.0,23.0593,23.2323,23.0411,23.2141,144842.0
2016-06-27 11:30:00,25.49,25.63,25.48,25.52,239583.0,23.2141,23.3416,23.205,23.2414,239583.0
2016-06-27 12:00:00,25.51,25.63,25.44,25.62,208673.0,23.2323,23.3416,23.1686,23.3325,208673.0
2016-06-27 12:30:00,25.63,25.67,25.51,25.54,129302.0,23.3416,23.378,23.2323,23.2596,129302.0
2016-06-27 13:00:00,25.54,25.69,25.51,25.66,185454.0,23.2596,23.3962,23.2323,23.3689,185454.0
2016-06-27 13:30:00,25.67,25.71,25.49,25.63,436626.0,23.378,23.4145,23.2141,23.3416,436626.0
2016-06-27 14:00:00,25.62,25.67,25.49,25.51,341124.0,23.3325,23.378,23.2141,23.2323,341124.0
2016-06-27 14:30:00,25.51,25.55,25.37,25.39,252043.0,23.2323,23.2687,23.1048,23.123,252043.0
2016-06-27 15:00:00,25.4,25.59,25.37,25.49,361422.0,23.1321,23.3052,23.1048,23.2141,361422.0
2016-06-27 15:30:00,25.49,25.52,25.41,25.47,771617.0,23.2141,23.2414,23.1412,23.1959,771617.0
2016-06-28 09:30:00,25.9,26.21,25.87,26.11,512690.0,23.5875,23.8698,23.5602,23.7787,512690.0
2016-06-28 10:00:00,26.11,26.23,25.95,25.98,170356.0,23.7787,23.888,23.633,23.6604,170356.0
2016-06-28 10:30:00,25.98,26.05,25.86,25.96,205356.0,23.6604,23.7241,23.5511,23.6421,205356.0
2016-06-28 11:00:00,25.96,25.97,25.75,25.77,164754.0,23.6421,23.6512,23.4509,23.4691,164754.0
2016-06-28 11:30:00,25.78,25.95,25.71,25.9,222901.0,23.4782,23.633,23.4145,23.5875,222901.0
2016-06-28 12:00:00,25.9,25.94,25.83,25.85,201551.0,23.5875,23.6239,23.5237,23.542,201551.0
2016-06-28 12:30:00,25.85,25.94,25.83,25.89,216907.0,23.542,23.6239,23.5237,23.5784,216907.0
2016-06-28 13:00:00,25.88,25.92,25.83,25.85,145181.0,23.5693,23.6057,23.5237,23.542,145181.0
2016-06-28 13:30:00,25.85,25.95,25.84,25.95,243487.0,23.542,23.633,23.5329,23.633,243487.0
2016-06-28 14:00:00,25.94,26.03,25.9,26.03,223366.0,23.6239,23.7059,23.5875,23.7059,223366.0
2016-06-28 14:30:00,26.03,26.18,25.98,26.13,460964.0,23.7059,23.8425,23.6604,23.797,460964.0
2016-06-28 15:00:00,26.12,26.13,25.92,25.98,472045.0,23.7879,23.797,23.6057,23.6604,472045.0
2016-06-28 15:30:00,25.98,26.12,25.96,26.1,459315.0,23.6604,23.7879,23.6421,23.7696,459315.0
2016-06-29 09:30:00,26.55,26.66,26.39,26.45,382110.0,24.1795,24.2796,24.0337,24.0884,382110.0
2016-06-29 10:00:00,26.44,26.45,26.25,26.25,163970.0,24.0793,24.0884,23.9062,23.9062,163970.0
2016-06-29 10:30:00,26.24,26.33,26.09,26.22,127167.0,23.8971,23.9791,23.7605,23.8789,127167.0
2016-06-29 11:00:00,26.22,26.42,26.21,26.41,288437.0,23.8789,24.0611,23.8698,24.052,288437.0
2016-06-29 11:30:00,26.42,26.51,26.39,26.47,158536.0,24.0611,24.143,24.0337,24.1066,158536.0
2016-06-29 12:00:00,26.46,26.52,26.45,26.5,268775.0,24.0975,24.1521,24.0884,24.1339,268775.0
2016-06-29 12:30:00,26.49,26.52,26.44,26.45,191262.0,24.1248,24.1521,24.0793,24.0884,191262.0
2016-06-29 13:00:00,26.45,26.51,26.4,26.45,94878.0,24.0884,24.143,24.0429,24.0884,94878.0
2016-06-29 13:30:00,26.45,26.56,26.44,26.54,254437.0,24.0884,24.1886,24.0793,24.1704,254437.0
2016-06-29 14:00:00,26.54,26.6,26.49,26.59,393608.0,24.1704,24.225,24.1248,24.2159,393608.0
2016-06-29 14:30:00,26.6,26.61,26.48,26.56,222247.0,24.225,24.2341,24.1157,24.1886,222247.0
2016-06-29 15:00:00,26.56,26.6,26.55,26.6,500820.0,24.1886,24.225,24.1795,24.225,500820.0
2016-06-29 15:30:00,26.6,26.6,26.54,26.59,666350.0,24.225,24.225,24.1704,24.2159,666350.0
2016-06-30 09:30:00,26.65,26.7,26.45,26.54,172513.0,24.2705,24.3161,24.0884,24.1704,172513.0
2016-06-30 10:00:00,26.54,26.58,26.43,26.45,223025.0,24.1704,24.2068,24.0702,24.0884,223025.0
2016-06-30 10:30:00,26.45,26.64,26.43,26.63,349568.0,24.0884,24.2614,24.0702,24.2523,349568.0
2016-06-30 11:00:00,26.64,26.68,26.58,26.62,419824.0,24.2614,24.2979,24.2068,24.2432,419824.0
2016-06-30 11:30:00,26.63,26.72,26.6,26.63,248195.0,24.2523,24.3343,24.225,24.2523,248195.0
2016-06-30 12:00:00,26.63,26.72,26.58,26.68,200048.0,24.2523,24.3343,24.2068,24.2979,200048.0
2016-06-30 12:30:00,26.68,26.74,26.6,26.72,171740.0,24.2979,24.3525,24.225,24.3343,171740.0
2016-06-30 13:00:00,26.72,26.75,26.65,26.67,171886.0,24.3343,24.3616,24.2705,24.2887,171886.0
2016-06-30 13:30:00,26.68,26.79,26.65,26.77,246408.0,24.2979,24.398,24.2705,24.3798,246408.0
2016-06-30 14:00:00,26.77,26.97,26.77,26.89,333013.0,24.3798,24.562,24.3798,24.4891,333013.0
2016-06-30 14:30:00,26.9,26.91,26.83,26.91,382191.0,24.4982,24.5073,24.4345,24.5073,382191.0
2016-06-30 15:00:00,26.91,26.92,26.82,26.85,252273.0,24.5073,24.5164,24.4254,24.4527,252273.0
2016-06-30 15:30:00,26.85,26.91,26.8,26.91,730555.0,24.4527,24.5073,24.4071,24.5073,730555.0
2016-07-01 09:30:00,26.94,27.32,26.82,27.3,164139.0,24.5346,24.8807,24.4254,24.8625,164139.0
2016-07-01 10:00:00,27.31,27.38,27.26,27.3,294784.0,24.8716,24.9354,24.8261,24.8625,294784.0
2016-07-01 10:30:00,27.3,27.5,27.25,27.47,231870.0,24.8625,25.0446,24.817,25.0173,231870.0
2016-07-01 11:00:00,27.46,27.47,27.29,27.35,209182.0,25.0082,25.0173,24.8534,24.908,209182.0
2016-07-01 11:30:00,27.35,27.39,27.31,27.36,101542.0,24.908,24.9445,24.8716,24.9171,101542.0
2016-07-01 12:00:00,27.36,27.38,27.22,27.24,128586.0,24.9171,24.9354,24.7896,24.8079,128586.0
2016-07-01 12:30:00,27.24,27.26,27.11,27.18,127747.0,24.8079,24.8261,24.6895,24.7532,127747.0
2016-07-01 13:00:00,27.18,27.2,27.1,27.1,139274.0,24.7532,24.7714,24.6804,24.6804,139274.0
2016-07-01 13:30:00,27.1,27.15,27.03,27.15,162178.0,24.6804,24.7259,24.6166,24.7259,162178.0
2016-07-01 14:00:00,27.15,27.17,27.1,27.16,67637.0,24.7259,24.7441,24.6804,24.735,67637.0
2016-07-01 14:30:00,27.16,27.19,27.06,27.07,113103.0,24.735,24.7623,24.6439,24.653,113103.0
2016-07-01 15:00:00,27.08,27.16,27.05,27.07,173325.0,24.6621,24.735,24.6348,24.653,173325.0
2016-07-01 15:30:00,27.07,27.13,27.03,27.06,460797.0,24.653,24.7077,24.6166,24.6439,460797.0
2016-07-05 09:30:00,26.97,27.0,26.48,26.6,191800.0,24.562,24.5893,24.1157,24.225,191800.0
2016-07-05 10:00:00,26.58,26.59,26.42,26.53,139317.0,24.2068,24.2159,24.0611,24.1612,139317.0
2016-07-05 10:30:00,26.53,26.61,26.39,26.42,86596.0,24.1612,24.2341,24.0337,24.0611,86596.0
2016-07-05 11:00:00,26.42,26.42,26.22,26.31,95738.0,24.0611,24.0611,23.8789,23.9609,95738.0
2016-07-05 11:30:00,26.32,26.35,26.24,26.32,123061.0,23.97,23.9973,23.8971,23.97,123061.0
2016-07-05 12:00:00,26.32,26.36,26.28,26.35,75252.0,23.97,24.0064,23.9336,23.9973,75252.0
2016-07-05 12:30:00,26.35,26.36,26.22,26.25,57499.0,23.9973,24.0064,23.8789,23.9062,57499.0
2016-07-05 13:00:00,26.25,26.29,26.21,26.26,60619.0,23.9062,23.9427,23.8698,23.9154,60619.0
2016-07-05 13:30:00,26.25,26.27,26.19,26.26,66175.0,23.9062,23.9245,23.8516,23.9154,66175.0
2016-07-05 14:00:00,26.25,26.41,26.25,26.39,97185.0,23.9062,24.052,23.9062,24.0337,97185.0
2016-07-05 14:30:00,26.4,26.46,26.38,26.46,99592.0,24.0429,24.0975,24.0246,24.0975,99592.0
2016-07-05 15:00:00,26.45,26.52,26.43,26.44,134860.0,24.0884,24.1521,24.0702,24.0793,134860.0
2016-07-05 15:30:00,26.44,26.53,26.42,26.45,376536.0,24.0793,24.1612,24.0611,24.0884,376536.0
2016-07-06 09:30:00,26.29,26.6,26.26,26.58,125723.0,23.9427,24.225,23.9154,24.2068,125723.0
2016-07-06 10:00:00,26.59,26.75,26.51,26.54,168595.0,24.2159,24.3616,24.143,24.1704,168595.0
2016-07-06 10:30:00,26.53,26.79,26.49,26.74,135903.0,24.1612,24.398,24.1248,24.3525,135903.0
2016-07-06 11:00:00,26.75,27.02,26.74,26.87,150383.0,24.3616,24.6075,24.3525,24.4709,150383.0
2016-07-06 11:30:00,26.89,26.9,26.75,26.84,91858.0,24.4891,24.4982,24.3616,24.4436,91858.0
2016-07-06 12:00:00,26.83,27.0,26.81,26.92,145197.0,24.4345,24.5893,24.4162,24.5164,145197.0
2016-07-06 12:30:00,26.93,26.94,26.82,26.84,82981.0,24.5255,24.5346,24.4254,24.4436,82981.0
2016-07-06 13:00:00,26.85,26.96,26.81,26.86,77460.0,24.4527,24.5529,24.4162,24.4618,77460.0
2016-07-06 13:30:00,26.87,26.91,26.81,26.84,116155.0,24.4709,24.5073,24.4162,24.4436,116155.0
2016-07-06 14:00:00,26.85,27.01,26.81,26.91,200242.0,24.4527,24.5984,24.4162,24.5073,200242.0
2016-07-06 14:30:00,26.92,27.03,26.91,27.02,133803.0,24.5164,24.6166,24.5073,24.6075,133803.0
2016-07-06 15:00:00,27.02,27.03,26.94,26.98,138694.0,24.6075,24.6166,24.5346,24.5711,138694.0
2016-07-06 15:30:00,26.98,27.08,26.94,27.07,501042.0,24.5711,24.6621,24.5346,24.653,501042.0
2016-07-07 09:30:00,27.14,27.39,27.14,27.37,107510.0,24.7168,24.9445,24.7168,24.9262,107510.0
2016-07-07 10:00:00,27.38,27.57,27.36,27.51,257289.0,24.9354,25.1084,24.9171,25.0537,257289.0
2016-07-07 10:30:00,27.51,27.52,27.36,27.36,106642.0,25.0537,25.0629,24.9171,24.9171,106642.0
2016-07-07 11:00:00,27.35,27.42,27.25,27.3,99616.0,24.908,24.9718,24.817,24.8625,99616.0
2016-07-07 11:30:00,27.3,27.39,27.15,27.24,86432.0,24.8625,24.9445,24.7259,24.8079,86432.0
2016-07-07 12:00:00,27.24,27.26,27.1,27.19,116905.0,24.8079,24.8261,24.6804,24.7623,116905.0
2016-07-07 12:30:00,27.19,27.28,27.08,27.08,50809.0,24.7623,24.8443,24.6621,24.6621,50809.0
2016-07-07 13:00:00,27.08,27.1,26.98,27.03,238507.0,24.6621,24.6804,24.5711,24.6166,238507.0
2016-07-07 13:30:00,27.03,27.16,27.03,27.13,116869.0,24.6166,24.735,24.6166,24.7077,116869.0
2016-07-07 14:00:00,27.12,27.18,27.04,27.1,100367.0,24.6986,24.7532,24.6257,24.6804,100367.0
2016-07-07 14:30:00,27.11,27.12,27.01,27.04,147188.0,24.6895,24.6986,24.5984,24.6257,147188.0
2016-07-07 15:00:00,27.04,27.24,27.03,27.12,140784.0,24.6257,24.8079,24.6166,24.6986,140784.0
2016-07-07 15:30:00,27.13,27.23,27.12,27.22,369450.0,24.7077,24.7987,24.6986,24.7896,369450.0
2016-07-08 09:30:00,27.56,27.78,27.48,27.75,356922.0,25.0993,25.2996,25.0264,25.2723,356922.0
2016-07-08 10:00:00,27.76,27.9,27.69,27.88,233677.0,25.2814,25.4089,25.2177,25.3907,233677.0
2016-07-08 10:30:00,27.89,28.1,27.89,28.08,226704.0,25.3998,25.5911,25.3998,25.5729,226704.0
2016-07-08 11:00:00,28.08,28.36,28.06,28.29,294576.0,25.5729,25.8279,25.5546,25.7641,294576.0
2016-07-08 11:30:00,28.29,28.34,28.23,28.27,285389.0,25.7641,25.8096,25.7095,25.7459,285389.0
2016-07-08 12:00:00,28.27,28.3,28.21,28.24,168415.0,25.7459,25.7732,25.6912,25.7186,168415.0
2016-07-08 12:30:00,28.25,28.28,28.22,28.23,144106.0,25.7277,25.755,25.7004,25.7095,144106.0
2016-07-08 13:00:00,28.24,28.28,28.22,28.25,142333.0,25.7186,25.755,25.7004,25.7277,142333.0
2016-07-08 13:30:00,28.25,28.29,28.22,28.27,130512.0,25.7277,25.7641,25.7004,25.7459,130512.0
2016-07-08 14:00:00,28.28,28.29,28.19,28.28,169967.0,25.755,25.7641,25.673,25.755,169967.0
2016-07-08 14:30:00,28.27,28.29,28.23,28.25,193937.0,25.7459,25.7641,25.7095,25.7277,193937.0
2016-07-08 15:00:00,28.25,28.28,28.23,28.27,222395.0,25.7277,25.755,25.7095,25.7459,222395.0
2016-07-08 15:30:00,28.26,28.28,28.21,28.25,542582.0,25.7368,25.755,25.6912,25.7277,542582.0
2016-07-11 09:30:00,28.02,28.38,28.02,28.14,415866.0,25.5182,25.8461,25.5182,25.6275,415866.0
2016-07-11 10:00:00,28.14,28.19,27.97,28.0,282025.0,25.6275,25.673,25.4727,25.5,282025.0
2016-07-11 10:30:00,27.99,28.13,27.99,28.09,161783.0,25.4909,25.6184,25.4909,25.582,161783.0
2016-07-11 11:00:00,28.09,28.19,28.08,28.15,183696.0,25.582,25.673,25.5729,25.6366,183696.0
2016-07-11 11:30:00,28.16,28.2,28.07,28.12,182325.0,25.6457,25.6821,25.5637,25.6093,182325.0
2016-07-11 12:00:00,28.13,28.13,27.88,27.9,291449.0,25.6184,25.6184,25.3907,25.4089,291449.0
2016-07-11 12:30:00,27.9,27.98,27.89,27.97,142127.0,25.4089,25.4818,25.3998,25.4727,142127.0
2016-07-11 13:00:00,27.96,28.02,27.95,27.99,175832.0,25.4636,25.5182,25.4545,25.4909,175832.0
2016-07-11 13:30:00,28.0,28.01,27.86,27.89,219222.0,25.5,25.5091,25.3725,25.3998,219222.0
2016-07-11 14:00:00,27.89,27.98,27.86,27.97,189445.0,25.3998,25.4818,25.3725,25.4727,189445.0
2016-07-11 14:30:00,27.97,28.03,27.92,27.96,214647.0,25.4727,25.5273,25.4271,25.4636,214647.0
2016-07-11 15:00:00,27.96,28.03,27.96,27.98,133529.0,25.4636,25.5273,25.4636,25.4818,133529.0
2016-07-11 15:30:00,27.98,28.01,27.93,27.94,318007.0,25.4818,25.5091,25.4362,25.4454,318007.0
2016-07-12 09:30:00,28.14,28.44,28.02,28.26,271002.0,25.6275,25.9007,25.5182,25.7368,271002.0
2016-07-12 10:00:00,28.27,28.28,27.98,28.0,247160.0,25.7459,25.755,25.4818,25.5,247160.0
2016-07-12 10:30:00,28.0,28.05,27.96,27.98,140646.0,25.5,25.5455,25.4636,25.4818,140646.0
2016-07-12 11:00:00,27.97,28.1,27.96,28.09,176027.0,25.4727,25.5911,25.4636,25.582,176027.0
2016-07-12 11:30:00,28.1,28.1,28.03,28.08,143529.0,25.5911,25.5911,25.5273,25.5729,143529.0
2016-07-12 12:00:00,28.08,28.09,28.05,28.09,168921.0,25.5729,25.582,25.5455,25.582,168921.0
2016-07-12 12:30:00,28.1,28.13,28.06,28.11,87684.0,25.5911,25.6184,25.5546,25.6002,87684.0
2016-07-12 13:00:00,28.11,28.13,28.07,28.08,83120.0,25.6002,25.6184,25.5637,25.5729,83120.0
2016-07-12 13:30:00,28.09,28.11,28.0,28.01,74291.0,25.582,25.6002,25.5,25.5091,74291.0
2016-07-12 14:00:00,28.01,28.07,28.0,28.05,95003.0,25.5091,25.5637,25.5,25.5455,95003.0
2016-07-12 14:30:00,28.05,28.07,27.96,27.96,203478.0,25.5455,25.5637,25.4636,25.4636,203478.0
2016-07-12 15:00:00,27.96,27.98,27.88,27.88,150448.0,25.4636,25.4818,25.3907,25.3907,150448.0
2016-07-12 15:30:00,27.88,27.88,27.75,27.79,647525.0,25.3907,25.3907,25.2723,25.3087,647525.0
2016-07-13 09:30:00,27.87,28.14,27.75,27.86,267489.0,25.3816,25.6275,25.2723,25.3725,267489.0
2016-07-13 10:00:00,27.9,28.02,27.76,27.8,136383.0,25.4089,25.5182,25.2814,25.3179,136383.0
2016-07-13 10:30:00,27.8,27.9,27.76,27.81,116450.0,25.3179,25.4089,25.2814,25.327,116450.0
2016-07-13 11:00:00,27.81,27.85,27.55,27.55,107591.0,25.327,25.3634,25.0902,25.0902,107591.0
2016-07-13 11:30:00,27.56,27.72,27.53,27.69,78336.0,25.0993,25.245,25.072,25.2177,78336.0
2016-07-13 12:00:00,27.69,27.7,27.57,27.59,195063.0,25.2177,25.2268,25.1084,25.1266,195063.0
2016-07-13 12:30:00,27.59,27.71,27.57,27.7,113781.0,25.1266,25.2359,25.1084,25.2268,113781.0
2016-07-13 13:00:00,27.7,27.77,27.67,27.69,120106.0,25.2268,25.2905,25.1995,25.2177,120106.0
2016-07-13 13:30:00,27.7,27.75,27.65,27.66,118258.0,25.2268,25.2723,25.1812,25.1904,118258.0
2016-07-13 14:00:00,27.65,27.73,27.63,27.73,96963.0,25.1812,25.2541,25.163,25.2541,96963.0
2016-07-13 14:30:00,27.72,27.74,27.67,27.71,107990.0,25.245,25.2632,25.1995,25.2359,107990.0
2016-07-13 15:00:00,27.71,27.76,27.7,27.74,88928.0,25.2359,25.2814,25.2268,25.2632,88928.0
2016-07-13 15:30:00,27.73,27.74,27.68,27.69,257943.0,25.2541,25.2632,25.2086,25.2177,257943.0
2016-07-14 09:30:00,27.94,28.02,27.47,27.49,228071.0,25.4454,25.5182,25.0173,25.0355,228071.0
2016-07-14 10:00:00,27.49,27.56,27.36,27.41,286328.0,25.0355,25.0993,24.9171,24.9627,286328.0
2016-07-14 10:30:00,27.42,27.52,27.41,27.48,103300.0,24.9718,25.0629,24.9627,25.0264,103300.0
2016-07-14 11:00:00,27.49,27.57,27.43,27.44,306057.0,25.0355,25.1084,24.9809,24.99,306057.0
2016-07-14 11:30:00,27.45,27.46,27.32,27.4,136190.0,24.9991,25.0082,24.8807,24.9536,136190.0
2016-07-14 12:00:00,27.39,27.48,27.39,27.45,84313.0,24.9445,25.0264,24.9445,24.9991,84313.0
2016-07-14 12:30:00,27.45,27.49,27.43,27.45,60008.0,24.9991,25.0355,24.9809,24.9991,60008.0
2016-07-14 13:00:00,27.46,27.5,27.44,27.45,64775.0,25.0082,25.0446,24.99,24.9991,64775.0
2016-07-14 13:30:00,27.45,27.5,27.4,27.43,82248.0,24.9991,25.0446,24.9536,24.9809,82248.0
2016-07-14 14:00:00,27.43,27.46,27.42,27.45,45611.0,24.9809,25.0082,24.9718,24.9991,45611.0
2016-07-14 14:30:00,27.45,27.49,27.43,27.43,80539.0,24.9991,25.0355,24.9809,24.9809,80539.0
2016-07-14 15:00:00,27.44,27.51,27.43,27.47,88350.0,24.99,25.0537,24.9809,25.0173,88350.0
2016-07-14 15:30:00,27.48,27.48,27.44,27.45,336512.0,25.0264,25.0264,24.99,24.9991,336512.0
2016-07-15 09:30:00,27.55,27.72,27.23,27.4,115030.0,25.0902,25.245,24.7987,24.9536,115030.0
2016-07-15 10:00:00,27.4,27.51,27.33,27.46,155740.0,24.9536,25.0537,24.8898,25.0082,155740.0
2016-07-15 10:30:00,27.47,27.62,27.47,27.61,75266.0,25.0173,25.1539,25.0173,25.1448,75266.0
2016-07-15 11:00:00,27.61,27.61,27.48,27.5,54717.0,25.1448,25.1448,25.0264,25.0446,54717.0
2016-07-15 11:30:00,27.5,27.55,27.49,27.54,51157.0,25.0446,25.0902,25.0355,25.0811,51157.0
2016-07-15 12:00:00,27.54,27.58,27.52,27.55,51408.0,25.0811,25.1175,25.0629,25.0902,51408.0
2016-07-15 12:30:00,27.56,27.56,27.48,27.5,29718.0,25.0993,25.0993,25.0264,25.0446,29718.0
2016-07-15 13:00:00,27.51,27.53,27.45,27.46,66617.0,25.0537,25.072,24.9991,25.0082,66617.0
2016-07-15 13:30:00,27.46,27.49,27.37,27.41,102042.0,25.0082,25.0355,24.9262,24.9627,102042.0
2016-07-15 14:00:00,27.42,27.43,27.39,27.4,48229.0,24.9718,24.9809,24.9445,24.9536,48229.0
2016-07-15 14:30:00,27.39,27.42,27.37,27.39,50482.0,24.9445,24.9718,24.9262,24.9445,50482.0
2016-07-15 15:00:00,27.39,27.42,27.38,27.41,85182.0,24.9445,24.9718,24.9354,24.9627,85182.0
2016-07-15 15:30:00,27.4,27.43,27.39,27.39,281513.0,24.9536,24.9809,24.9445,24.9445,281513.0
2016-07-18 09:30:00,27.58,27.7,27.42,27.42,139714.0,25.1175,25.2268,24.9718,24.9718,139714.0
2016-07-18 10:00:00,27.42,27.48,27.37,27.37,150287.0,24.9718,25.0264,24.9262,24.9262,150287.0
2016-07-18 10:30:00,27.38,27.41,27.3,27.39,184939.0,24.9354,24.9627,24.8625,24.9445,184939.0
2016-07-18 11:00:00,27.4,27.41,27.34,27.39,190858.0,24.9536,24.9627,24.8989,24.9445,190858.0
2016-07-18 11:30:00,27.38,27.42,27.32,27.38,90951.0,24.9354,24.9718,24.8807,24.9354,90951.0
2016-07-18 12:00:00,27.38,27.4,27.35,27.39,83265.0,24.9354,24.9536,24.908,24.9445,83265.0
2016-07-18 12:30:00,27.39,27.4,27.31,27.39,182226.0,24.9445,24.9536,24.8716,24.9445,182226.0
2016-07-18 13:00:00,27.39,27.4,27.35,27.39,138771.0,24.9445,24.9536,24.908,24.9445,138771.0
2016-07-18 13:30:00,27.39,27.5,27.38,27.5,242197.0,24.9445,25.0446,24.9354,25.0446,242197.0
2016-07-18 14:00:00,27.5,27.58,27.5,27.58,84640.0,25.0446,25.1175,25.0446,25.1175,84640.0
2016-07-18 14:30:00,27.58,27.65,27.54,27.64,143728.0,25.1175,25.1812,25.0811,25.1721,143728.0
2016-07-18 15:00:00,27.63,27.72,27.61,27.7,149804.0,25.163,25.245,25.1448,25.2268,149804.0
2016-07-18 15:30:00,27.7,27.71,27.65,27.7,288612.0,25.2268,25.2359,25.1812,25.2268,288612.0
2016-07-19 09:30:00,27.77,27.91,27.68,27.77,271127.0,25.2905,25.418,25.2086,25.2905,271127.0
2016-07-19 10:00:00,27.77,27.82,27.66,27.74,63996.0,25.2905,25.3361,25.1904,25.2632,63996.0
2016-07-19 10:30:00,27.73,27.8,27.7,27.73,60086.0,25.2541,25.3179,25.2268,25.2541,60086.0
2016-07-19 11:00:00,27.72,27.8,27.71,27.77,69047.0,25.245,25.3179,25.2359,25.2905,69047.0
2016-07-19 11:30:00,27.77,27.78,27.68,27.68,98918.0,25.2905,25.2996,25.2086,25.2086,98918.0
2016-07-19 12:00:00,27.68,27.69,27.61,27.63,118961.0,25.2086,25.2177,25.1448,25.163,118961.0
2016-07-19 12:30:00,27.62,27.67,27.61,27.66,74033.0,25.1539,25.1995,25.1448,25.1904,74033.0
2016-07-19 13:00:00,27.66,27.67,27.62,27.64,74972.0,25.1904,25.1995,25.1539,25.1721,74972.0
2016-07-19 13:30:00,27.63,27.65,27.59,27.59,44263.0,25.163,25.1812,25.1266,25.1266,44263.0
2016-07-19 14:00:00,27.6,27.72,27.59,27.71,97571.0,25.1357,25.245,25.1266,25.2359,97571.0
2016-07-19 14:30:00,27.7,27.73,27.67,27.69,46175.0,25.2268,25.2541,25.1995,25.2177,46175.0
2016-07-19 15:00:00,27.69,27.7,27.64,27.67,67523.0,25.2177,25.2268,25.1721,25.1995,67523.0
2016-07-19 15:30:00,27.67,27.73,27.66,27.7,298518.0,25.1995,25.2541,25.1904,25.2268,298518.0
2016-07-20 09:30:00,27.71,27.75,27.63,27.69,72277.0,25.2359,25.2723,25.163,25.2177,72277.0
2016-07-20 10:00:00,27.69,27.81,27.65,27.73,178456.0,25.2177,25.327,25.1812,25.2541,178456.0
2016-07-20 10:30:00,27.74,27.95,27.73,27.92,129324.0,25.2632,25.4545,25.2541,25.4271,129324.0
2016-07-20 11:00:00,27.93,27.99,27.91,27.98,103774.0,25.4362,25.4909,25.418,25.4818,103774.0
2016-07-20 11:30:00,27.97,27.98,27.93,27.94,44531.0,25.4727,25.4818,25.4362,25.4454,44531.0
2016-07-20 12:00:00,27.94,27.95,27.9,27.94,24869.0,25.4454,25.4545,25.4089,25.4454,24869.0
2016-07-20 12:30:00,27.94,27.94,27.89,27.93,30424.0,25.4454,25.4454,25.3998,25.4362,30424.0
2016-07-20 13:00:00,27.92,28.05,27.92,28.01,85291.0,25.4271,25.5455,25.4271,25.5091,85291.0
2016-07-20 13:30:00,28.01,28.02,27.93,27.95,105645.0,25.5091,25.5182,25.4362,25.4545,105645.0
2016-07-20 14:00:00,27.95,28.01,27.94,27.99,86856.0,25.4545,25.5091,25.4454,25.4909,86856.0
2016-07-20 14:30:00,28.0,28.0,27.94,27.96,84598.0,25.5,25.5,25.4454,25.4636,84598.0
2016-07-20 15:00:00,27.96,27.97,27.91,27.93,58063.0,25.4636,25.4727,25.418,25.4362,58063.0
2016-07-20 15:30:00,27.93,27.96,27.91,27.92,231244.0,25.4362,25.4636,25.418,25.4271,231244.0
2016-07-21 09:30:00,27.94,28.0,27.62,27.63,221861.0,25.4454,25.5,25.1539,25.163,221861.0
2016-07-21 10:00:00,27.63,27.77,27.58,27.74,175042.0,25.163,25.2905,25.1175,25.2632,175042.0
2016-07-21 10:30:00,27.74,27.77,27.57,27.59,164956.0,25.2632,25.2905,25.1084,25.1266,164956.0
2016-07-21 11:00:00,27.59,27.72,27.56,27.7,228063.0,25.1266,25.245,25.0993,25.2268,228063.0
2016-07-21 11:30:00,27.71,27.85,27.71,27.82,201574.0,25.2359,25.3634,25.2359,25.3361,201574.0
2016-07-21 12:00:00,27.81,27.88,27.8,27.83,129408.0,25.327,25.3907,25.3179,25.3452,129408.0
2016-07-21 12:30:00,27.82,27.85,27.78,27.79,66090.0,25.3361,25.3634,25.2996,25.3087,66090.0
2016-07-21 13:00:00,27.79,27.86,27.76,27.83,99341.0,25.3087,25.3725,25.2814,25.3452,99341.0
2016-07-21 13:30:00,27.84,27.88,27.8,27.8,98714.0,25.3543,25.3907,25.3179,25.3179,98714.0
2016-07-21 14:00:00,27.8,27.81,27.75,27.79,97831.0,25.3179,25.327,25.2723,25.3087,97831.0
2016-07-21 14:30:00,27.79,27.87,27.78,27.86,163695.0,25.3087,25.3816,25.2996,25.3725,163695.0
2016-07-21 15:00:00,27.86,27.98,27.85,27.98,218869.0,25.3725,25.4818,25.3634,25.4818,218869.0
2016-07-21 15:30:00,27.97,28.01,27.94,28.0,425324.0,25.4727,25.5091,25.4454,25.5,425324.0
2016-07-22 09:30:00,28.04,28.24,27.8,27.82,190015.0,25.5364,25.7186,25.3179,25.3361,190015.0
2016-07-22 10:00:00,27.82,27.92,27.73,27.86,195193.0,25.3361,25.4271,25.2541,25.3725,195193.0
2016-07-22 10:30:00,27.86,28.13,27.86,28.13,202901.0,25.3725,25.6184,25.3725,25.6184,202901.0
2016-07-22 11:00:00,28.13,28.13,28.0,28.06,180129.0,25.6184,25.6184,25.5,25.5546,180129.0
2016-07-22 11:30:00,28.06,28.2,28.06,28.19,155711.0,25.5546,25.6821,25.5546,25.673,155711.0
2016-07-22 12:00:00,28.18,28.27,28.18,28.26,117764.0,25.6639,25.7459,25.6639,25.7368,117764.0
2016-07-22 12:30:00,28.26,28.3,28.2,28.2,93471.0,25.7368,25.7732,25.6821,25.6821,93471.0
2016-07-22 13:00:00,28.19,28.22,28.17,28.2,52866.0,25.673,25.7004,25.6548,25.6821,52866.0
2016-07-22 13:30:00,28.21,28.25,28.19,28.22,85728.0,25.6912,25.7277,25.673,25.7004,85728.0
2016-07-22 14:00:00,28.23,28.25,28.2,28.21,90045.0,25.7095,25.7277,25.6821,25.6912,90045.0
2016-07-22 14:30:00,28.21,28.29,28.21,28.29,156143.0,25.6912,25.7641,25.6912,25.7641,156143.0
2016-07-22 15:00:00,28.29,28.29,28.23,28.24,127559.0,25.7641,25.7641,25.7095,25.7186,127559.0
2016-07-22 15:30:00,28.25,28.29,28.23,28.28,524436.0,25.7277,25.7641,25.7095,25.755,524436.0
2016-07-25 09:30:00,28.31,28.59,28.28,28.48,219516.0,25.7823,26.0373,25.755,25.9371,219516.0
2016-07-25 10:00:00,28.48,28.5,28.31,28.37,144087.0,25.9371,25.9554,25.7823,25.837,144087.0
2016-07-25 10:30:00,28.37,28.4,28.35,28.38,130160.0,25.837,25.8643,25.8187,25.8461,130160.0
2016-07-25 11:00:00,28.37,28.38,28.3,28.33,215204.0,25.837,25.8461,25.7732,25.8005,215204.0
2016-07-25 11:30:00,28.33,28.45,28.31,28.45,272716.0,25.8005,25.9098,25.7823,25.9098,272716.0
2016-07-25 12:00:00,28.44,28.47,28.4,28.43,111657.0,25.9007,25.928,25.8643,25.8916,111657.0
2016-07-25 12:30:00,28.43,28.54,28.42,28.54,189466.0,25.8916,25.9918,25.8825,25.9918,189466.0
2016-07-25 13:00:00,28.54,28.55,28.48,28.52,114837.0,25.9918,26.0009,25.9371,25.9736,114837.0
2016-07-25 13:30:00,28.52,28.52,28.47,28.48,117080.0,25.9736,25.9736,25.928,25.9371,117080.0
2016-07-25 14:00:00,28.48,28.52,28.47,28.51,125547.0,25.9371,25.9736,25.928,25.9645,125547.0
2016-07-25 14:30:00,28.51,28.51,28.46,28.5,129334.0,25.9645,25.9645,25.9189,25.9554,129334.0
2016-07-25 15:00:00,28.5,28.61,28.48,28.57,298851.0,25.9554,26.0555,25.9371,26.0191,298851.0
2016-07-25 15:30:00,28.57,28.64,28.56,28.63,565274.0,26.0191,26.0829,26.01,26.0737,565274.0
2016-07-26 09:30:00,28.65,28.72,28.48,28.53,346848.0,26.092,26.1557,25.9371,25.9827,346848.0
2016-07-26 10:00:00,28.54,28.87,28.52,28.8,410045.0,25.9918,26.2923,25.9736,26.2286,410045.0
2016-07-26 10:30:00,28.8,28.97,28.68,28.7,389629.0,26.2286,26.3834,26.1193,26.1375,389629.0
2016-07-26 11:00:00,28.71,28.93,28.66,28.93,313855.0,26.1466,26.347,26.1011,26.347,313855.0
2016-07-26 11:30:00,28.92,29.07,28.82,29.05,272602.0,26.3379,26.4745,26.2468,26.4562,272602.0
2016-07-26 12:00:00,29.05,29.06,28.92,29.02,131134.0,26.4562,26.4654,26.3379,26.4289,131134.0
2016-07-26 12:30:00,29.01,29.03,28.94,29.0,78863.0,26.4198,26.438,26.3561,26.4107,78863.0
2016-07-26 13:00:00,29.0,29.01,28.94,28.96,104430.0,26.4107,26.4198,26.3561,26.3743,104430.0
2016-07-26 13:30:00,28.97,29.05,28.96,29.01,165645.0,26.3834,26.4562,26.3743,26.4198,165645.0
2016-07-26 14:00:00,29.01,29.04,28.97,29.02,158151.0,26.4198,26.4471,26.3834,26.4289,158151.0
2016-07-26 14:30:00,29.02,29.13,29.01,29.12,196066.0,26.4289,26.5291,26.4198,26.52,196066.0
2016-07-26 15:00:00,29.11,29.14,29.1,29.14,221441.0,26.5109,26.5382,26.5018,26.5382,221441.0
2016-07-26 15:30:00,29.13,29.15,29.1,29.15,509621.0,26.5291,26.5473,26.5018,26.5473,509621.0
2016-07-27 09:30:00,29.23,29.41,29.22,29.28,238175.0,26.6202,26.7841,26.6111,26.6657,238175.0
2016-07-27 10:00:00,29.27,29.27,28.88,28.99,466669.0,26.6566,26.6566,26.3014,26.4016,466669.0
2016-07-27 10:30:00,28.99,28.99,28.8,28.89,223640.0,26.4016,26.4016,26.2286,26.3105,223640.0
2016-07-27 11:00:00,28.89,29.08,28.86,29.07,181630.0,26.3105,26.4836,26.2832,26.4745,181630.0
2016-07-27 11:30:00,29.07,29.07,28.86,28.88,100404.0,26.4745,26.4745,26.2832,26.3014,100404.0
2016-07-27 12:00:00,28.88,28.88,28.7,28.7,97058.0,26.3014,26.3014,26.1375,26.1375,97058.0
2016-07-27 12:30:00,28.71,28.77,28.7,28.75,80115.0,26.1466,26.2012,26.1375,26.183,80115.0
2016-07-27 13:00:00,28.75,28.76,28.67,28.68,52651.0,26.183,26.1921,26.1102,26.1193,52651.0
2016-07-27 13:30:00,28.68,28.74,28.65,28.74,69035.0,26.1193,26.1739,26.092,26.1739,69035.0
2016-07-27 14:00:00,28.73,28.74,28.58,28.69,192589.0,26.1648,26.1739,26.0282,26.1284,192589.0
2016-07-27 14:30:00,28.69,28.78,28.66,28.76,134689.0,26.1284,26.2104,26.1011,26.1921,134689.0
2016-07-27 15:00:00,28.76,28.81,28.75,28.78,150077.0,26.1921,26.2377,26.183,26.2104,150077.0
2016-07-27 15:30:00,28.78,28.79,28.64,28.67,432489.0,26.2104,26.2195,26.0829,26.1102,432489.0
2016-07-28 09:30:00,28.57,28.81,28.55,28.59,122637.0,26.0191,26.2377,26.0009,26.0373,122637.0
2016-07-28 10:00:00,28.59,28.67,28.41,28.5,120817.0,26.0373,26.1102,25.8734,25.9554,120817.0
2016-07-28 10:30:00,28.5,28.56,28.35,28.35,196251.0,25.9554,26.01,25.8187,25.8187,196251.0
2016-07-28 11:00:00,28.36,28.44,28.34,28.43,94007.0,25.8279,25.9007,25.8096,25.8916,94007.0
2016-07-28 11:30:00,28.43,28.46,28.39,28.42,75290.0,25.8916,25.9189,25.8552,25.8825,75290.0
2016-07-28 12:00:00,28.43,28.45,28.38,28.39,96121.0,25.8916,25.9098,25.8461,25.8552,96121.0
2016-07-28 12:30:00,28.39,28.41,28.36,28.38,69799.0,25.8552,25.8734,25.8279,25.8461,69799.0
2016-07-28 13:00:00,28.39,28.43,28.38,28.39,51821.0,25.8552,25.8916,25.8461,25.8552,51821.0
2016-07-28 13:30:00,28.4,28.5,28.39,28.47,58267.0,25.8643,25.9554,25.8552,25.928,58267.0
2016-07-28 14:00:00,28.47,28.52,28.46,28.47,53583.0,25.928,25.9736,25.9189,25.928,53583.0
2016-07-28 14:30:00,28.48,28.53,28.47,28.48,44507.0,25.9371,25.9827,25.928,25.9371,44507.0
2016-07-28 15:00:00,28.48,28.52,28.47,28.49,75344.0,25.9371,25.9736,25.928,25.9462,75344.0
2016-07-28 15:30:00,28.49,28.56,28.48,28.55,505434.0,25.9462,26.01,25.9371,26.0009,505434.0
2016-07-29 09:30:00,28.53,28.53,28.14,28.28,497734.0,25.9827,25.9827,25.6275,25.755,497734.0
2016-07-29 10:00:00,28.28,28.54,28.22,28.51,438493.0,25.755,25.9918,25.7004,25.9645,438493.0
2016-07-29 10:30:00,28.51,28.53,28.21,28.27,304077.0,25.9645,25.9827,25.6912,25.7459,304077.0
2016-07-29 11:00:00,28.27,28.34,28.2,28.31,168828.0,25.7459,25.8096,25.6821,25.7823,168828.0
2016-07-29 11:30:00,28.31,28.34,28.05,28.13,154815.0,25.7823,25.8096,25.5455,25.6184,154815.0
2016-07-29 12:00:00,28.13,28.36,28.12,28.29,242524.0,25.6184,25.8279,25.6093,25.7641,242524.0
2016-07-29 12:30:00,28.3,28.37,28.21,28.24,238731.0,25.7732,25.837,25.6912,25.7186,238731.0
2016-07-29 13:00:00,28.24,28.25,28.13,28.18,100297.0,25.7186,25.7277,25.6184,25.6639,100297.0
2016-07-29 13:30:00,28.18,28.23,28.17,28.22,77184.0,25.6639,25.7095,25.6548,25.7004,77184.0
2016-07-29 14:00:00,28.22,28.22,28.08,28.12,92762.0,25.7004,25.7004,25.5729,25.6093,92762.0
2016-07-29 14:30:00,28.11,28.12,28.02,28.05,182605.0,25.6002,25.6093,25.5182,25.5455,182605.0
2016-07-29 15:00:00,28.05,28.07,27.95,28.02,140763.0,25.5455,25.5637,25.4545,25.5182,140763.0
2016-07-29 15:30:00,28.02,28.06,27.95,28.02,571473.0,25.5182,25.5546,25.4545,25.5182,571473.0
2016-08-01 09:30:00,27.9,27.97,27.7,27.94,177590.0,25.4089,25.4727,25.2268,25.4454,177590.0
2016-08-01 10:00:00,27.94,28.01,27.84,27.96,154176.0,25.4454,25.5091,25.3543,25.4636,154176.0
2016-08-01 10:30:00,27.95,27.95,27.85,27.89,74918.0,25.4545,25.4545,25.3634,25.3998,74918.0
2016-08-01 11:00:00,27.89,27.93,27.89,27.89,103490.0,25.3998,25.4362,25.3998,25.3998,103490.0
2016-08-01 11:30:00,27.89,27.99,27.89,27.95,74496.0,25.3998,25.4909,25.3998,25.4545,74496.0
2016-08-01 12:00:00,27.96,27.97,27.8,27.84,68631.0,25.4636,25.4727,25.3179,25.3543,68631.0
2016-08-01 12:30:00,27.84,27.9,27.81,27.88,37387.0,25.3543,25.4089,25.327,25.3907,37387.0
2016-08-01 13:00:00,27.88,27.95,27.87,27.92,40501.0,25.3907,25.4545,25.3816,25.4271,40501.0
2016-08-01 13:30:00,27.92,27.98,27.92,27.97,43528.0,25.4271,25.4818,25.4271,25.4727,43528.0
2016-08-01 14:00:00,27.97,27.98,27.91,27.91,34735.0,25.4727,25.4818,25.418,25.418,34735.0
2016-08-01 14:30:00,27.91,27.92,27.84,27.86,122527.0,25.418,25.4271,25.3543,25.3725,122527.0
2016-08-01 15:00:00,27.86,27.88,27.8,27.82,78464.0,25.3725,25.3907,25.3179,25.3361,78464.0
2016-08-01 15:30:00,27.82,27.9,27.82,27.89,171746.0,25.3361,25.4089,25.3361,25.3998,171746.0
2016-08-02 09:30:00,27.77,27.94,27.69,27.76,87696.0,25.2905,25.4454,25.2177,25.2814,87696.0
2016-08-02 10:00:00,27.77,27.77,27.55,27.55,60669.0,25.2905,25.2905,25.0902,25.0902,60669.0
2016-08-02 10:30:00,27.55,27.55,27.28,27.28,125315.0,25.0902,25.0902,24.8443,24.8443,125315.0
2016-08-02 11:00:00,27.29,27.44,27.29,27.39,99511.0,24.8534,24.99,24.8534,24.9445,99511.0
2016-08-02 11:30:00,27.39,27.43,27.31,27.32,85305.0,24.9445,24.9809,24.8716,24.8807,85305.0
2016-08-02 12:00:00,27.32,27.38,27.26,27.38,43686.0,24.8807,24.9354,24.8261,24.9354,43686.0
2016-08-02 12:30:00,27.37,27.37,27.29,27.3,47514.0,24.9262,24.9262,24.8534,24.8625,47514.0
2016-08-02 13:00:00,27.31,27.31,27.24,27.28,66370.0,24.8716,24.8716,24.8079,24.8443,66370.0
2016-08-02 13:30:00,27.28,27.3,27.19,27.21,77516.0,24.8443,24.8625,24.7623,24.7805,77516.0
2016-08-02 14:00:00,27.21,27.3,27.2,27.27,91740.0,24.7805,24.8625,24.7714,24.8352,91740.0
2016-08-02 14:30:00,27.27,27.35,27.24,27.29,113664.0,24.8352,24.908,24.8079,24.8534,113664.0
2016-08-02 15:00:00,27.29,27.29,27.21,27.24,99535.0,24.8534,24.8534,24.7805,24.8079,99535.0
2016-08-02 15:30:00,27.23,27.29,27.22,27.24,283396.0,24.7987,24.8534,24.7896,24.8079,283396.0
2016-08-03 09:30:00,27.13,27.47,27.06,27.35,193975.0,24.7077,25.0173,24.6439,24.908,193975.0
2016-08-03 10:00:00,27.34,27.57,27.32,27.43,217225.0,24.8989,25.1084,24.8807,24.9809,217225.0
2016-08-03 10:30:00,27.43,27.53,27.35,27.48,156128.0,24.9809,25.072,24.908,25.0264,156128.0
2016-08-03 11:00:00,27.48,27.61,27.43,27.6,135698.0,25.0264,25.1448,24.9809,25.1357,135698.0
2016-08-03 11:30:00,27.59,27.66,27.55,27.65,67829.0,25.1266,25.1904,25.0902,25.1812,67829.0
2016-08-03 12:00:00,27.64,27.69,27.63,27.65,54358.0,25.1721,25.2177,25.163,25.1812,54358.0
2016-08-03 12:30:00,27.64,27.64,27.6,27.63,47877.0,25.1721,25.1721,25.1357,25.163,47877.0
2016-08-03 13:00:00,27.64,27.69,27.6,27.69,76131.0,25.1721,25.2177,25.1357,25.2177,76131.0
2016-08-03 13:30:00,27.7,27.73,27.62,27.65,71456.0,25.2268,25.2541,25.1539,25.1812,71456.0
2016-08-03 14:00:00,27.65,27.67,27.58,27.59,43617.0,25.1812,25.1995,25.1175,25.1266,43617.0
2016-08-03 14:30:00,27.59,27.6,27.54,27.56,39853.0,25.1266,25.1357,25.0811,25.0993,39853.0
2016-08-03 15:00:00,27.55,27.56,27.5,27.54,108242.0,25.0902,25.0993,25.0446,25.0811,108242.0
2016-08-03 15:30:00,27.54,27.54,27.45,27.5,308955.0,25.0811,25.0811,24.9991,25.0446,308955.0
2016-08-04 09:30:00,27.5,27.64,27.01,27.03,227617.0,25.0446,25.1721,24.5984,24.6166,227617.0
2016-08-04 10:00:00,27.03,27.21,27.0,27.07,373902.0,24.6166,24.7805,24.5893,24.653,373902.0
2016-08-04 10:30:00,27.07,27.2,27.07,27.16,172757.0,24.653,24.7714,24.653,24.735,172757.0
2016-08-04 11:00:00,27.15,27.25,27.13,27.17,170205.0,24.7259,24.817,24.7077,24.7441,170205.0
2016-08-04 11:30:00,27.16,27.16,27.07,27.14,106459.0,24.735,24.735,24.653,24.7168,106459.0
2016-08-04 12:00:00,27.14,27.4,27.14,27.39,111577.0,24.7168,24.9536,24.7168,24.9445,111577.0
2016-08-04 12:30:00,27.39,27.45,27.37,27.42,77436.0,24.9445,24.9991,24.9262,24.9718,77436.0
2016-08-04 13:00:00,27.43,27.47,27.4,27.46,69646.0,24.9809,25.0173,24.9536,25.0082,69646.0
2016-08-04 13:30:00,27.46,27.54,27.43,27.5,93126.0,25.0082,25.0811,24.9809,25.0446,93126.0
2016-08-04 14:00:00,27.5,27.54,27.46,27.48,68663.0,25.0446,25.0811,25.0082,25.0264,68663.0
2016-08-04 14:30:00,27.48,27.49,27.43,27.45,52491.0,25.0264,25.0355,24.9809,24.9991,52491.0
2016-08-04 15:00:00,27.46,27.47,27.42,27.44,69276.0,25.0082,25.0173,24.9718,24.99,69276.0
2016-08-04 15:30:00,27.45,27.48,27.39,27.43,242819.0,24.9991,25.0264,24.9445,24.9809,242819.0
2016-08-05 09:30:00,27.55,27.8,27.53,27.78,139906.0,25.0902,25.3179,25.072,25.2996,139906.0
2016-08-05 10:00:00,27.77,27.99,27.76,27.97,154868.0,25.2905,25.4909,25.2814,25.4727,154868.0
2016-08-05 10:30:00,27.98,28.02,27.83,27.83,120095.0,25.4818,25.5182,25.3452,25.3452,120095.0
2016-08-05 11:00:00,27.84,27.96,27.83,27.88,111628.0,25.3543,25.4636,25.3452,25.3907,111628.0
2016-08-05 11:30:00,27.88,27.88,27.78,27.81,56939.0,25.3907,25.3907,25.2996,25.327,56939.0
2016-08-05 12:00:00,27.82,27.83,27.77,27.79,75328.0,25.3361,25.3452,25.2905,25.3087,75328.0
2016-08-05 12:30:00,27.78,27.84,27.77,27.79,85993.0,25.2996,25.3543,25.2905,25.3087,85993.0
2016-08-05 13:00:00,27.79,27.88,27.79,27.83,44087.0,25.3087,25.3907,25.3087,25.3452,44087.0
2016-08-05 13:30:00,27.83,27.87,27.82,27.86,48167.0,25.3452,25.3816,25.3361,25.3725,48167.0
2016-08-05 14:00:00,27.87,27.94,27.87,27.88,46755.0,25.3816,25.4454,25.3816,25.3907,46755.0
2016-08-05 14:30:00,27.89,27.95,27.88,27.94,57706.0,25.3998,25.4545,25.3907,25.4454,57706.0
2016-08-05 15:00:00,27.94,27.96,27.88,27.9,57048.0,25.4454,25.4636,25.3907,25.4089,57048.0
2016-08-05 15:30:00,27.9,27.91,27.81,27.83,302353.0,25.4089,25.418,25.327,25.3452,302353.0
2016-08-08 09:30:00,27.85,28.01,27.84,27.9,95721.0,25.3634,25.5091,25.3543,25.4089,95721.0
2016-08-08 10:00:00,27.92,28.01,27.85,27.86,69760.0,25.4271,25.5091,25.3634,25.3725,69760.0
2016-08-08 10:30:00,27.86,27.97,27.86,27.96,68567.0,25.3725,25.4727,25.3725,25.4636,68567.0
2016-08-08 11:00:00,27.96,28.0,27.92,27.99,84191.0,25.4636,25.5,25.4271,25.4909,84191.0
2016-08-08 11:30:00,27.98,28.07,27.98,28.0,94873.0,25.4818,25.5637,25.4818,25.5,94873.0
2016-08-08 12:00:00,28.0,28.02,27.96,27.97,77366.0,25.5,25.5182,25.4636,25.4727,77366.0
2016-08-08 12:30:00,27.97,28.0,27.95,27.99,47507.0,25.4727,25.5,25.4545,25.4909,47507.0
2016-08-08 13:00:00,27.99,28.0,27.95,27.97,48078.0,25.4909,25.5,25.4545,25.4727,48078.0
2016-08-08 13:30:00,27.97,27.99,27.96,27.96,151158.0,25.4727,25.4909,25.4636,25.4636,151158.0
2016-08-08 14:00:00,27.96,27.97,27.85,27.85,154565.0,25.4636,25.4727,25.3634,25.3634,154565.0
2016-08-08 14:30:00,27.85,27.95,27.85,27.94,90159.0,25.3634,25.4545,25.3634,25.4454,90159.0
2016-08-08 15:00:00,27.95,27.95,27.82,27.82,83960.0,25.4545,25.4545,25.3361,25.3361,83960.0
2016-08-08 15:30:00,27.83,27.88,27.82,27.85,205554.0,25.3452,25.3907,25.3361,25.3634,205554.0
2016-08-09 09:30:00,27.81,27.87,27.72,27.77,75996.0,25.327,25.3816,25.245,25.2905,75996.0
2016-08-09 10:00:00,27.78,27.93,27.74,27.88,60029.0,25.2996,25.4362,25.2632,25.3907,60029.0
2016-08-09 10:30:00,27.87,27.91,27.76,27.77,72408.0,25.3816,25.418,25.2814,25.2905,72408.0
2016-08-09 11:00:00,27.77,27.79,27.69,27.71,61743.0,25.2905,25.3087,25.2177,25.2359,61743.0
2016-08-09 11:30:00,27.71,27.77,27.67,27.75,55814.0,25.2359,25.2905,25.1995,25.2723,55814.0
2016-08-09 12:00:00,27.74,27.78,27.71,27.74,39127.0,25.2632,25.2996,25.2359,25.2632,39127.0
2016-08-09 12:30:00,27.75,27.76,27.72,27.73,28224.0,25.2723,25.2814,25.245,25.2541,28224.0
2016-08-09 13:00:00,27.72,27.75,27.71,27.74,33509.0,25.245,25.2723,25.2359,25.2632,33509.0
2016-08-09 13:30:00,27.74,27.78,27.7,27.75,62508.0,25.2632,25.2996,25.2268,25.2723,62508.0
2016-08-09 14:00:00,27.75,27.78,27.74,27.77,41128.0,25.2723,25.2996,25.2632,25.2905,41128.0
2016-08-09 14:30:00,27.76,27.82,27.73,27.82,85541.0,25.2814,25.3361,25.2541,25.3361,85541.0
2016-08-09 15:00:00,27.82,27.84,27.8,27.84,48980.0,25.3361,25.3543,25.3179,25.3543,48980.0
2016-08-09 15:30:00,27.84,27.9,27.83,27.89,290921.0,25.3543,25.4089,25.3452,25.3998,290921.0
2016-08-10 09:30:00,27.97,27.98,27.56,27.56,129492.0,25.4727,25.4818,25.0993,25.0993,129492.0
2016-08-10 10:00:00,27.57,27.85,27.57,27.83,58957.0,25.1084,25.3634,25.1084,25.3452,58957.0
2016-08-10 10:30:00,27.83,27.85,27.71,27.73,62661.0,25.3452,25.3634,25.2359,25.2541,62661.0
2016-08-10 11:00:00,27.74,27.82,27.71,27.75,57846.0,25.2632,25.3361,25.2359,25.2723,57846.0
2016-08-10 11:30:00,27.75,27.76,27.68,27.73,48552.0,25.2723,25.2814,25.2086,25.2541,48552.0
2016-08-10 12:00:00,27.72,27.82,27.71,27.76,51224.0,25.245,25.3361,25.2359,25.2814,51224.0
2016-08-10 12:30:00,27.77,27.88,27.77,27.88,45677.0,25.2905,25.3907,25.2905,25.3907,45677.0
2016-08-10 13:00:00,27.88,27.88,27.79,27.84,46174.0,25.3907,25.3907,25.3087,25.3543,46174.0
2016-08-10 13:30:00,27.84,27.88,27.83,27.84,54714.0,25.3543,25.3907,25.3452,25.3543,54714.0
2016-08-10 14:00:00,27.85,27.85,27.73,27.74,53082.0,25.3634,25.3634,25.2541,25.2632,53082.0
2016-08-10 14:30:00,27.73,27.81,27.73,27.79,54785.0,25.2541,25.327,25.2541,25.3087,54785.0
2016-08-10 15:00:00,27.8,27.88,27.77,27.86,77223.0,25.3179,25.3907,25.2905,25.3725,77223.0
2016-08-10 15:30:00,27.86,27.93,27.83,27.93,424434.0,25.3725,25.4362,25.3452,25.4362,424434.0
2016-08-11 09:30:00,28.12,28.36,28.03,28.04,132989.0,25.6093,25.8279,25.5273,25.5364,132989.0
2016-08-11 10:00:00,28.04,28.04,27.93,27.97,72554.0,25.5364,25.5364,25.4362,25.4727,72554.0
2016-08-11 10:30:00,27.97,28.06,27.91,28.04,72797.0,25.4727,25.5546,25.418,25.5364,72797.0
2016-08-11 11:00:00,28.04,28.1,28.02,28.05,49509.0,25.5364,25.5911,25.5182,25.5455,49509.0
2016-08-11 11:30:00,28.04,28.18,28.0,28.15,48640.0,25.5364,25.6639,25.5,25.6366,48640.0
2016-08-11 12:00:00,28.15,28.15,28.07,28.12,47220.0,25.6366,25.6366,25.5637,25.6093,47220.0
2016-08-11 12:30:00,28.12,28.15,28.1,28.11,52977.0,25.6093,25.6366,25.5911,25.6002,52977.0
2016-08-11 13:00:00,28.12,28.14,28.06,28.07,55589.0,25.6093,25.6275,25.5546,25.5637,55589.0
2016-08-11 13:30:00,28.08,28.22,28.07,28.2,39997.0,25.5729,25.7004,25.5637,25.6821,39997.0
2016-08-11 14:00:00,28.19,28.2,28.14,28.14,62552.0,25.673,25.6821,25.6275,25.6275,62552.0
2016-08-11 14:30:00,28.14,28.17,28.1,28.11,73608.0,25.6275,25.6548,25.5911,25.6002,73608.0
2016-08-11 15:00:00,28.11,28.14,28.08,28.08,72476.0,25.6002,25.6275,25.5729,25.5729,72476.0
2016-08-11 15:30:00,28.09,28.12,28.06,28.07,169583.0,25.582,25.6093,25.5546,25.5637,169583.0
2016-08-12 09:30:00,28.09,28.19,27.91,28.15,111783.0,25.582,25.673,25.418,25.6366,111783.0
2016-08-12 10:00:00,28.15,28.16,27.94,27.95,117108.0,25.6366,25.6457,25.4454,25.4545,117108.0
2016-08-12 10:30:00,27.94,27.97,27.9,27.91,105537.0,25.4454,25.4727,25.4089,25.418,105537.0
2016-08-12 11:00:00,27.92,27.92,27.84,27.85,61392.0,25.4271,25.4271,25.3543,25.3634,61392.0
2016-08-12 11:30:00,27.85,27.86,27.8,27.8,60727.0,25.3634,25.3725,25.3179,25.3179,60727.0
2016-08-12 12:00:00,27.8,27.83,27.65,27.66,100541.0,25.3179,25.3452,25.1812,25.1904,100541.0
2016-08-12 12:30:00,27.65,27.78,27.65,27.72,59076.0,25.1812,25.2996,25.1812,25.245,59076.0
2016-08-12 13:00:00,27.71,27.81,27.66,27.8,156179.0,25.2359,25.327,25.1904,25.3179,156179.0
2016-08-12 13:30:00,27.81,27.84,27.76,27.82,58913.0,25.327,25.3543,25.2814,25.3361,58913.0
2016-08-12 14:00:00,27.82,27.91,27.81,27.88,45368.0,25.3361,25.418,25.327,25.3907,45368.0
2016-08-12 14:30:00,27.88,27.91,27.85,27.87,65223.0,25.3907,25.418,25.3634,25.3816,65223.0
2016-08-12 15:00:00,27.87,27.94,27.87,27.92,77357.0,25.3816,25.4454,25.3816,25.4271,77357.0
2016-08-12 15:30:00,27.92,28.04,27.91,27.98,306749.0,25.4271,25.5364,25.418,25.4818,306749.0
2016-08-15 09:30:00,28.11,28.62,28.11,28.59,335124.0,25.6002,26.0646,25.6002,26.0373,335124.0
2016-08-15 10:00:00,28.6,28.8,28.59,28.74,273996.0,26.0464,26.2286,26.0373,26.1739,273996.0
2016-08-15 10:30:00,28.74,28.76,28.61,28.63,114176.0,26.1739,26.1921,26.0555,26.0737,114176.0
2016-08-15 11:00:00,28.63,28.94,28.63,28.93,207652.0,26.0737,26.3561,26.0737,26.347,207652.0
2016-08-15 11:30:00,28.93,28.93,28.84,28.85,126065.0,26.347,26.347,26.265,26.2741,126065.0
2016-08-15 12:00:00,28.85,28.86,28.77,28.79,113737.0,26.2741,26.2832,26.2012,26.2195,113737.0
2016-08-15 12:30:00,28.78,28.8,28.72,28.76,144133.0,26.2104,26.2286,26.1557,26.1921,144133.0
2016-08-15 13:00:00,28.76,28.76,28.68,28.73,46436.0,26.1921,26.1921,26.1193,26.1648,46436.0
2016-08-15 13:30:00,28.72,28.79,28.7,28.77,94077.0,26.1557,26.2195,26.1375,26.2012,94077.0
2016-08-15 14:00:00,28.76,28.78,28.7,28.76,137225.0,26.1921,26.2104,26.1375,26.1921,137225.0
2016-08-15 14:30:00,28.76,28.85,28.74,28.85,89925.0,26.1921,26.2741,26.1739,26.2741,89925.0
2016-08-15 15:00:00,28.84,28.86,28.79,28.84,125366.0,26.265,26.2832,26.2195,26.265,125366.0
2016-08-15 15:30:00,28.84,28.88,28.81,28.86,298638.0,26.265,26.3014,26.2377,26.2832,298638.0
2016-08-16 09:30:00,28.76,28.8,28.49,28.78,182576.0,26.1921,26.2286,25.9462,26.2104,182576.0
2016-08-16 10:00:00,28.78,28.84,28.72,28.84,143094.0,26.2104,26.265,26.1557,26.265,143094.0
2016-08-16 10:30:00,28.84,28.93,28.83,28.89,158575.0,26.265,26.347,26.2559,26.3105,158575.0
2016-08-16 11:00:00,28.89,29.0,28.88,28.94,171101.0,26.3105,26.4107,26.3014,26.3561,171101.0
2016-08-16 11:30:00,28.94,29.06,28.93,29.06,157939.0,26.3561,26.4654,26.347,26.4654,157939.0
2016-08-16 12:00:00,29.05,29.06,28.94,28.98,181951.0,26.4562,26.4654,26.3561,26.3925,181951.0
2016-08-16 12:30:00,28.98,28.98,28.9,28.95,117556.0,26.3925,26.3925,26.3196,26.3652,117556.0
2016-08-16 13:00:00,28.94,28.96,28.88,28.89,115946.0,26.3561,26.3743,26.3014,26.3105,115946.0
2016-08-16 13:30:00,28.9,28.91,28.81,28.88,96452.0,26.3196,26.3287,26.2377,26.3014,96452.0
2016-08-16 14:00:00,28.88,28.88,28.8,28.83,102514.0,26.3014,26.3014,26.2286,26.2559,102514.0
2016-08-16 14:30:00,28.83,28.87,28.81,28.85,67759.0,26.2559,26.2923,26.2377,26.2741,67759.0
2016-08-16 15:00:00,28.84,28.85,28.8,28.83,75433.0,26.265,26.2741,26.2286,26.2559,75433.0
2016-08-16 15:30:00,28.84,28.84,28.74,28.75,282357.0,26.265,26.265,26.1739,26.183,282357.0
2016-08-17 09:30:00,28.69,28.75,28.63,28.65,127238.0,26.1284,26.183,26.0737,26.092,127238.0
2016-08-17 10:00:00,28.65,28.67,28.46,28.49,183729.0,26.092,26.1102,25.9189,25.9462,183729.0
2016-08-17 10:30:00,28.49,28.53,28.29,28.31,181516.0,25.9462,25.9827,25.7641,25.7823,181516.0
2016-08-17 11:00:00,28.3,28.34,28.21,28.24,85820.0,25.7732,25.8096,25.6912,25.7186,85820.0
2016-08-17 11:30:00,28.23,28.28,28.22,28.28,91220.0,25.7095,25.755,25.7004,25.755,91220.0
2016-08-17 12:00:00,28.28,28.33,28.27,28.3,67564.0,25.755,25.8005,25.7459,25.7732,67564.0
2016-08-17 12:30:00,28.3,28.34,28.27,28.3,63037.0,25.7732,25.8096,25.7459,25.7732,63037.0
2016-08-17 13:00:00,28.31,28.36,28.31,28.32,49206.0,25.7823,25.8279,25.7823,25.7914,49206.0
2016-08-17 13:30:00,28.32,28.33,28.29,28.3,47231.0,25.7914,25.8005,25.7641,25.7732,47231.0
2016-08-17 14:00:00,28.3,28.43,28.22,28.37,105423.0,25.7732,25.8916,25.7004,25.837,105423.0
2016-08-17 14:30:00,28.36,28.42,28.35,28.41,62960.0,25.8279,25.8825,25.8187,25.8734,62960.0
2016-08-17 15:00:00,28.41,28.49,28.38,28.48,116304.0,25.8734,25.9462,25.8461,25.9371,116304.0
2016-08-17 15:30:00,28.48,28.53,28.45,28.47,249301.0,25.9371,25.9827,25.9098,25.928,249301.0
2016-08-18 09:30:00,28.48,28.61,28.35,28.47,126468.0,25.9371,26.0555,25.8187,25.928,126468.0
2016-08-18 10:00:00,28.47,28.65,28.45,28.53,150042.0,25.928,26.092,25.9098,25.9827,150042.0
2016-08-18 10:30:00,28.54,28.69,28.52,28.63,209334.0,25.9918,26.1284,25.9736,26.0737,209334.0
2016-08-18 11:00:00,28.63,28.65,28.55,28.64,82184.0,26.0737,26.092,26.0009,26.0829,82184.0
2016-08-18 11:30:00,28.64,28.66,28.6,28.61,102037.0,26.0829,26.1011,26.0464,26.0555,102037.0
2016-08-18 12:00:00,28.61,28.66,28.58,28.62,190505.0,26.0555,26.1011,26.0282,26.0646,190505.0
2016-08-18 12:30:00,28.62,28.66,28.58,28.62,93969.0,26.0646,26.1011,26.0282,26.0646,93969.0
2016-08-18 13:00:00,28.62,28.66,28.58,28.6,313675.0,26.0646,26.1011,26.0282,26.0464,313675.0
2016-08-18 13:30:00,28.6,28.66,28.6,28.65,72222.0,26.0464,26.1011,26.0464,26.092,72222.0
2016-08-18 14:00:00,28.64,28.66,28.61,28.64,78773.0,26.0829,26.1011,26.0555,26.0829,78773.0
2016-08-18 14:30:00,28.64,28.65,28.6,28.62,61329.0,26.0829,26.092,26.0464,26.0646,61329.0
2016-08-18 15:00:00,28.62,28.64,28.58,28.6,1058768.0,26.0646,26.0829,26.0282,26.0464,1058768.0
2016-08-18 15:30:00,28.61,28.64,28.58,28.63,218323.0,26.0555,26.0829,26.0282,26.0737,218323.0
2016-08-19 09:30:00,28.56,29.04,28.51,28.95,668827.0,26.01,26.4471,25.9645,26.3652,668827.0
2016-08-19 10:00:00,28.96,29.0,28.77,28.94,188704.0,26.3743,26.4107,26.2012,26.3561,188704.0
2016-08-19 10:30:00,28.92,29.02,28.91,28.95,224485.0,26.3379,26.4289,26.3287,26.3652,224485.0
2016-08-19 11:00:00,28.94,28.97,28.91,28.96,90403.0,26.3561,26.3834,26.3287,26.3743,90403.0
2016-08-19 11:30:00,28.96,28.96,28.84,28.89,133076.0,26.3743,26.3743,26.265,26.3105,133076.0
2016-08-19 12:00:00,28.89,28.89,28.8,28.85,58894.0,26.3105,26.3105,26.2286,26.2741,58894.0
2016-08-19 12:30:00,28.85,28.87,28.77,28.8,66748.0,26.2741,26.2923,26.2012,26.2286,66748.0
2016-08-19 13:00:00,28.8,28.82,28.78,28.8,62475.0,26.2286,26.2468,26.2104,26.2286,62475.0
2016-08-19 13:30:00,28.8,28.89,28.79,28.85,95037.0,26.2286,26.3105,26.2195,26.2741,95037.0
2016-08-19 14:00:00,28.84,28.87,28.8,28.86,105126.0,26.265,26.2923,26.2286,26.2832,105126.0
2016-08-19 14:30:00,28.85,28.86,28.78,28.8,123387.0,26.2741,26.2832,26.2104,26.2286,123387.0
2016-08-19 15:00:00,28.81,28.88,28.78,28.87,166066.0,26.2377,26.3014,26.2104,26.2923,166066.0
2016-08-19 15:30:00,28.87,28.88,28.74,28.76,639566.0,26.2923,26.3014,26.1739,26.1921,639566.0
2016-08-22 09:30:00,28.91,29.0,28.67,28.99,361933.0,26.3287,26.4107,26.1102,26.4016,361933.0
2016-08-22 10:00:00,28.99,29.19,28.87,29.18,407570.0,26.4016,26.5837,26.2923,26.5746,407570.0
2016-08-22 10:30:00,29.18,29.36,29.14,29.35,414451.0,26.5746,26.7386,26.5382,26.7295,414451.0
2016-08-22 11:00:00,29.34,29.43,29.24,29.27,611658.0,26.7204,26.8023,26.6293,26.6566,611658.0
2016-08-22 11:30:00,29.28,29.35,29.24,29.25,280674.0,26.6657,26.7295,26.6293,26.6384,280674.0
2016-08-22 12:00:00,29.25,29.27,29.09,29.21,234973.0,26.6384,26.6566,26.4927,26.602,234973.0
2016-08-22 12:30:00,29.21,29.24,29.13,29.17,114043.0,26.602,26.6293,26.5291,26.5655,114043.0
2016-08-22 13:00:00,29.17,29.25,29.14,29.15,168585.0,26.5655,26.6384,26.5382,26.5473,168585.0
2016-08-22 13:30:00,29.14,29.2,29.09,29.18,311039.0,26.5382,26.5929,26.4927,26.5746,311039.0
2016-08-22 14:00:00,29.18,29.35,29.18,29.21,252335.0,26.5746,26.7295,26.5746,26.602,252335.0
2016-08-22 14:30:00,29.21,29.3,29.19,29.25,258125.0,26.602,26.6839,26.5837,26.6384,258125.0
2016-08-22 15:00:00,29.24,29.39,29.2,29.28,514587.0,26.6293,26.7659,26.5929,26.6657,514587.0
2016-08-22 15:30:00,29.29,29.37,29.26,29.32,1015341.0,26.6748,26.7477,26.6475,26.7021,1015341.0
2016-08-23 09:30:00,29.84,30.25,29.52,29.92,1540236.0,27.1757,27.5491,26.8843,27.2486,1540236.0
2016-08-23 10:00:00,29.94,30.44,29.78,30.42,2070510.0,27.2668,27.7221,27.1211,27.7039,2070510.0
2016-08-23 10:30:00,30.41,31.0,30.25,30.95,1241700.0,27.6948,28.2321,27.5491,28.1866,1241700.0
2016-08-23 11:00:00,30.94,30.96,30.56,30.92,673257.0,28.1775,28.1957,27.8314,28.1593,673257.0
2016-08-23 11:30:00,30.91,32.0,30.9,31.62,1502254.0,28.1502,29.1429,28.1411,28.7968,1502254.0
2016-08-23 12:00:00,31.61,31.95,31.44,31.87,1175939.0,28.7877,29.0973,28.6329,29.0245,1175939.0
2016-08-23 12:30:00,31.86,32.15,31.7,31.8,876515.0,29.0154,29.2795,28.8696,28.9607,876515.0
2016-08-23 13:00:00,31.8,32.15,31.65,31.7,1048089.0,28.9607,29.2795,28.8241,28.8696,1048089.0
2016-08-23 13:30:00,31.69,31.8,31.38,31.54,674889.0,28.8605,28.9607,28.5782,28.7239,674889.0
2016-08-23 14:00:00,31.52,31.89,31.42,31.75,747338.0,28.7057,29.0427,28.6146,28.9152,747338.0
2016-08-23 14:30:00,31.75,31.95,31.61,31.68,638630.0,28.9152,29.0973,28.7877,28.8514,638630.0
2016-08-23 15:00:00,31.67,32.0,31.56,31.85,700281.0,28.8423,29.1429,28.7421,29.0062,700281.0
2016-08-23 15:30:00,31.85,32.25,31.75,31.91,1682029.0,29.0062,29.3705,28.9152,29.0609,1682029.0
2016-08-24 09:30:00,31.8,31.91,31.24,31.37,1056884.0,28.9607,29.0609,28.4507,28.5691,1056884.0
2016-08-24 10:00:00,31.37,31.58,31.15,31.2,708083.0,28.5691,28.7604,28.3687,28.4143,708083.0
2016-08-24 10:30:00,31.2,31.21,31.0,31.1,429954.0,28.4143,28.4234,28.2321,28.3232,429954.0
2016-08-24 11:00:00,31.11,31.17,31.05,31.13,290634.0,28.3323,28.387,28.2777,28.3505,290634.0
2016-08-24 11:30:00,31.14,31.31,31.06,31.24,292518.0,28.3596,28.5145,28.2868,28.4507,292518.0
2016-08-24 12:00:00,31.25,31.3,31.18,31.3,251108.0,28.4598,28.5054,28.3961,28.5054,251108.0
2016-08-24 12:30:00,31.29,31.3,31.15,31.16,157852.0,28.4962,28.5054,28.3687,28.3779,157852.0
2016-08-24 13:00:00,31.16,31.17,31.05,31.14,209882.0,28.3779,28.387,28.2777,28.3596,209882.0
2016-08-24 13:30:00,31.14,31.21,31.06,31.15,176099.0,28.3596,28.4234,28.2868,28.3687,176099.0
2016-08-24 14:00:00,31.15,31.17,31.04,31.05,258266.0,28.3687,28.387,28.2686,28.2777,258266.0
2016-08-24 14:30:00,31.05,31.15,31.0,31.15,208707.0,28.2777,28.3687,28.2321,28.3687,208707.0
2016-08-24 15:00:00,31.15,31.18,31.01,31.02,229339.0,28.3687,28.3961,28.2412,28.2504,229339.0
2016-08-24 15:30:00,31.02,31.05,30.94,31.02,804354.0,28.2504,28.2777,28.1775,28.2504,804354.0
2016-08-25 09:30:00,30.95,31.47,30.85,31.45,526879.0,28.1866,28.6602,28.0955,28.642,526879.0
2016-08-25 10:00:00,31.44,31.57,31.33,31.36,503417.0,28.6329,28.7512,28.5327,28.56,503417.0
2016-08-25 10:30:00,31.37,31.39,31.17,31.23,225132.0,28.5691,28.5873,28.387,28.4416,225132.0
2016-08-25 11:00:00,31.24,31.33,31.2,31.28,122054.0,28.4507,28.5327,28.4143,28.4871,122054.0
2016-08-25 11:30:00,31.29,31.3,31.13,31.28,185285.0,28.4962,28.5054,28.3505,28.4871,185285.0
2016-08-25 12:00:00,31.28,31.29,31.1,31.11,103340.0,28.4871,28.4962,28.3232,28.3323,103340.0
2016-08-25 12:30:00,31.11,31.28,31.1,31.27,109727.0,28.3323,28.4871,28.3232,28.478,109727.0
2016-08-25 13:00:00,31.28,31.28,31.19,31.28,66705.0,28.4871,28.4871,28.4052,28.4871,66705.0
2016-08-25 13:30:00,31.29,31.31,31.09,31.17,99878.0,28.4962,28.5145,28.3141,28.387,99878.0
2016-08-25 14:00:00,31.17,31.2,31.13,31.18,88579.0,28.387,28.4143,28.3505,28.3961,88579.0
2016-08-25 14:30:00,31.18,31.25,31.17,31.21,89345.0,28.3961,28.4598,28.387,28.4234,89345.0
2016-08-25 15:00:00,31.21,31.26,31.17,31.25,116276.0,28.4234,28.4689,28.387,28.4598,116276.0
2016-08-25 15:30:00,31.24,31.25,31.19,31.24,345193.0,28.4507,28.4598,28.4052,28.4507,345193.0
2016-08-26 09:30:00,31.32,31.39,31.14,31.3,155244.0,28.5236,28.5873,28.3596,28.5054,155244.0
2016-08-26 10:00:00,31.3,31.52,31.11,31.52,258277.0,28.5054,28.7057,28.3323,28.7057,258277.0
2016-08-26 10:30:00,31.52,31.55,31.18,31.22,132654.0,28.7057,28.733,28.3961,28.4325,132654.0
2016-08-26 11:00:00,31.22,31.24,31.14,31.16,126586.0,28.4325,28.4507,28.3596,28.3779,126586.0
2016-08-26 11:30:00,31.15,31.25,30.94,30.98,156027.0,28.3687,28.4598,28.1775,28.2139,156027.0
2016-08-26 12:00:00,30.98,30.99,30.8,30.91,144634.0,28.2139,28.223,28.05,28.1502,144634.0
2016-08-26 12:30:00,30.91,30.95,30.87,30.93,111736.0,28.1502,28.1866,28.1137,28.1684,111736.0
2016-08-26 13:00:00,30.94,30.99,30.88,30.92,83996.0,28.1775,28.223,28.1229,28.1593,83996.0
2016-08-26 13:30:00,30.92,30.93,30.78,30.8,95384.0,28.1593,28.1684,28.0318,28.05,95384.0
2016-08-26 14:00:00,30.79,30.79,30.58,30.6,150530.0,28.0409,28.0409,27.8496,27.8679,150530.0
2016-08-26 14:30:00,30.6,30.73,30.52,30.71,285603.0,27.8679,27.9862,27.795,27.968,285603.0
2016-08-26 15:00:00,30.71,30.77,30.66,30.75,177743.0,27.968,28.0227,27.9225,28.0045,177743.0
2016-08-26 15:30:00,30.74,30.8,30.69,30.74,399455.0,27.9954,28.05,27.9498,27.9954,399455.0
2016-08-29 09:30:00,30.75,31.1,30.75,31.04,172177.0,28.0045,28.3232,28.0045,28.2686,172177.0
2016-08-29 10:00:00,31.02,31.24,31.01,31.17,184572.0,28.2504,28.4507,28.2412,28.387,184572.0
2016-08-29 10:30:00,31.16,31.21,31.09,31.19,97441.0,28.3779,28.4234,28.3141,28.4052,97441.0
2016-08-29 11:00:00,31.2,31.3,31.2,31.29,168924.0,28.4143,28.5054,28.4143,28.4962,168924.0
2016-08-29 11:30:00,31.29,31.3,31.15,31.15,97867.0,28.4962,28.5054,28.3687,28.3687,97867.0
2016-08-29 12:00:00,31.15,31.24,31.11,31.15,95662.0,28.3687,28.4507,28.3323,28.3687,95662.0
2016-08-29 12:30:00,31.16,31.18,31.04,31.12,194941.0,28.3779,28.3961,28.2686,28.3414,194941.0
2016-08-29 13:00:00,31.12,31.15,31.07,31.08,112501.0,28.3414,28.3687,28.2959,28.305,112501.0
2016-08-29 13:30:00,31.08,31.1,31.02,31.02,90442.0,28.305,28.3232,28.2504,28.2504,90442.0
2016-08-29 14:00:00,31.03,31.05,30.94,30.96,113963.0,28.2595,28.2777,28.1775,28.1957,113963.0
2016-08-29 14:30:00,30.95,30.97,30.88,30.93,121618.0,28.1866,28.2048,28.1229,28.1684,121618.0
2016-08-29 15:00:00,30.94,30.95,30.85,30.87,113227.0,28.1775,28.1866,28.0955,28.1137,113227.0
2016-08-29 15:30:00,30.87,30.94,30.87,30.9,372164.0,28.1137,28.1775,28.1137,28.1411,372164.0
2016-08-30 09:30:00,30.88,31.11,30.86,31.0,170353.0,28.1229,28.3323,28.1046,28.2321,170353.0
2016-08-30 10:00:00,31.01,31.16,30.94,31.03,102665.0,28.2412,28.3779,28.1775,28.2595,102665.0
2016-08-30 10:30:00,31.02,31.03,30.88,30.95,89698.0,28.2504,28.2595,28.1229,28.1866,89698.0
2016-08-30 11:00:00,30.95,30.98,30.9,30.91,67265.0,28.1866,28.2139,28.1411,28.1502,67265.0
2016-08-30 11:30:00,30.91,31.03,30.88,30.97,140038.0,28.1502,28.2595,28.1229,28.2048,140038.0
2016-08-30 12:00:00,30.98,31.12,30.96,31.11,159458.0,28.2139,28.3414,28.1957,28.3323,159458.0
2016-08-30 12:30:00,31.11,31.15,31.08,31.12,236978.0,28.3323,28.3687,28.305,28.3414,236978.0
2016-08-30 13:00:00,31.12,31.37,31.11,31.34,581575.0,28.3414,28.5691,28.3323,28.5418,581575.0
2016-08-30 13:30:00,31.35,31.48,31.29,31.29,367693.0,28.5509,28.6693,28.4962,28.4962,367693.0
2016-08-30 14:00:00,31.29,31.38,31.2,31.27,273853.0,28.4962,28.5782,28.4143,28.478,273853.0
2016-08-30 14:30:00,31.27,31.3,31.24,31.28,102284.0,28.478,28.5054,28.4507,28.4871,102284.0
2016-08-30 15:00:00,31.28,31.28,31.2,31.26,181781.0,28.4871,28.4871,28.4143,28.4689,181781.0
2016-08-30 15:30:00,31.26,31.3,31.22,31.25,341972.0,28.4689,28.5054,28.4325,28.4598,341972.0
2016-08-31 09:30:00,31.26,31.3,30.94,31.23,159231.0,28.4689,28.5054,28.1775,28.4416,159231.0
2016-08-31 10:00:00,31.23,31.27,31.13,31.13,124908.0,28.4416,28.478,28.3505,28.3505,124908.0
2016-08-31 10:30:00,31.13,31.14,30.99,31.07,162261.0,28.3505,28.3596,28.223,28.2959,162261.0
2016-08-31 11:00:00,31.06,31.07,30.89,30.96,286004.0,28.2868,28.2959,28.132,28.1957,286004.0
2016-08-31 11:30:00,30.96,30.97,30.92,30.95,96221.0,28.1957,28.2048,28.1593,28.1866,96221.0
2016-08-31 12:00:00,30.95,30.98,30.91,30.98,61495.0,28.1866,28.2139,28.1502,28.2139,61495.0
2016-08-31 12:30:00,30.98,31.0,30.92,30.94,116057.0,28.2139,28.2321,28.1593,28.1775,116057.0
2016-08-31 13:00:00,30.94,30.96,30.9,30.93,88103.0,28.1775,28.1957,28.1411,28.1684,88103.0
2016-08-31 13:30:00,30.94,31.0,30.91,30.93,99514.0,28.1775,28.2321,28.1502,28.1684,99514.0
2016-08-31 14:00:00,30.94,31.07,30.91,31.07,188871.0,28.1775,28.2959,28.1502,28.2959,188871.0
2016-08-31 14:30:00,31.07,31.11,30.99,30.99,84955.0,28.2959,28.3323,28.223,28.223,84955.0
2016-08-31 15:00:00,30.99,31.09,30.99,31.09,123224.0,28.223,28.3141,28.223,28.3141,123224.0
2016-08-31 15:30:00,31.1,31.13,31.07,31.08,493490.0,28.3232,28.3505,28.2959,28.305,493490.0
2016-09-01 09:30:00,31.19,31.22,30.97,31.01,88707.0,28.4052,28.4325,28.2048,28.2412,88707.0
2016-09-01 10:00:00,30.99,31.02,30.82,30.85,112994.0,28.223,28.2504,28.0682,28.0955,112994.0
2016-09-01 10:30:00,30.85,30.85,30.69,30.71,129213.0,28.0955,28.0955,27.9498,27.968,129213.0
2016-09-01 11:00:00,30.71,30.71,30.5,30.59,175257.0,27.968,27.968,27.7768,27.8587,175257.0
2016-09-01 11:30:00,30.6,30.61,30.4,30.42,157277.0,27.8679,27.877,27.6857,27.7039,157277.0
2016-09-01 12:00:00,30.43,30.73,30.42,30.73,104206.0,27.713,27.9862,27.7039,27.9862,104206.0
2016-09-01 12:30:00,30.74,30.75,30.63,30.63,39163.0,27.9954,28.0045,27.8952,27.8952,39163.0
2016-09-01 13:00:00,30.64,30.65,30.51,30.54,99791.0,27.9043,27.9134,27.7859,27.8132,99791.0
2016-09-01 13:30:00,30.54,30.66,30.46,30.48,103073.0,27.8132,27.9225,27.7404,27.7586,103073.0
2016-09-01 14:00:00,30.48,30.58,30.47,30.55,71661.0,27.7586,27.8496,27.7495,27.8223,71661.0
2016-09-01 14:30:00,30.56,30.56,30.46,30.54,66465.0,27.8314,27.8314,27.7404,27.8132,66465.0
2016-09-01 15:00:00,30.54,30.59,30.49,30.56,103460.0,27.8132,27.8587,27.7677,27.8314,103460.0
2016-09-01 15:30:00,30.56,30.65,30.55,30.61,224326.0,27.8314,27.9134,27.8223,27.877,224326.0
2016-09-02 09:30:00,30.82,31.0,30.71,30.91,262756.0,28.0682,28.2321,27.968,28.1502,262756.0
2016-09-02 10:00:00,30.92,31.14,30.79,30.83,537911.0,28.1593,28.3596,28.0409,28.0773,537911.0
2016-09-02 10:30:00,30.84,30.87,30.74,30.8,202372.0,28.0864,28.1137,27.9954,28.05,202372.0
2016-09-02 11:00:00,30.8,30.81,30.64,30.65,101610.0,28.05,28.0591,27.9043,27.9134,101610.0
2016-09-02 11:30:00,30.66,30.7,30.59,30.67,67456.0,27.9225,27.9589,27.8587,27.9316,67456.0
2016-09-02 12:00:00,30.68,30.73,30.61,30.65,85959.0,27.9407,27.9862,27.877,27.9134,85959.0
2016-09-02 12:30:00,30.64,30.68,30.6,30.68,44623.0,27.9043,27.9407,27.8679,27.9407,44623.0
2016-09-02 13:00:00,30.67,30.7,30.65,30.7,62156.0,27.9316,27.9589,27.9134,27.9589,62156.0
2016-09-02 13:30:00,30.7,30.7,30.56,30.63,61270.0,27.9589,27.9589,27.8314,27.8952,61270.0
2016-09-02 14:00:00,30.63,30.82,30.61,30.73,166462.0,27.8952,28.0682,27.877,27.9862,166462.0
2016-09-02 14:30:00,30.72,30.76,30.69,30.74,59996.0,27.9771,28.0136,27.9498,27.9954,59996.0
2016-09-02 15:00:00,30.74,30.76,30.69,30.75,72541.0,27.9954,28.0136,27.9498,28.0045,72541.0
2016-09-02 15:30:00,30.74,30.75,30.67,30.73,256312.0,27.9954,28.0045,27.9316,27.9862,256312.0
2016-09-06 09:30:00,30.79,30.94,30.67,30.89,149945.0,28.0409,28.1775,27.9316,28.132,149945.0
2016-09-06 10:00:00,30.88,30.99,30.63,30.65,173958.0,28.1229,28.223,27.8952,27.9134,173958.0
2016-09-06 10:30:00,30.65,30.69,30.63,30.69,59986.0,27.9134,27.9498,27.8952,27.9498,59986.0
2016-09-06 11:00:00,30.69,30.78,30.66,30.76,39556.0,27.9498,28.0318,27.9225,28.0136,39556.0
2016-09-06 11:30:00,30.76,30.76,30.65,30.67,43473.0,28.0136,28.0136,27.9134,27.9316,43473.0
2016-09-06 12:00:00,30.67,30.76,30.58,30.6,74709.0,27.9316,28.0136,27.8496,27.8679,74709.0
2016-09-06 12:30:00,30.6,30.77,30.59,30.76,133570.0,27.8679,28.0227,27.8587,28.0136,133570.0
2016-09-06 13:00:00,30.76,30.84,30.74,30.82,101041.0,28.0136,28.0864,27.9954,28.0682,101041.0
2016-09-06 13:30:00,30.82,30.88,30.79,30.82,116891.0,28.0682,28.1229,28.0409,28.0682,116891.0
2016-09-06 14:00:00,30.82,30.85,30.79,30.84,76017.0,28.0682,28.0955,28.0409,28.0864,76017.0
2016-09-06 14:30:00,30.83,30.91,30.8,30.9,153363.0,28.0773,28.1502,28.05,28.1411,153363.0
2016-09-06 15:00:00,30.9,30.91,30.86,30.88,97852.0,28.1411,28.1502,28.1046,28.1229,97852.0
2016-09-06 15:30:00,30.88,30.99,30.87,30.96,459882.0,28.1229,28.223,28.1137,28.1957,459882.0
2016-09-07 09:30:00,30.87,31.17,30.87,31.17,436634.0,28.1137,28.387,28.1137,28.387,436634.0
2016-09-07 10:00:00,31.17,31.31,31.12,31.25,202560.0,28.387,28.5145,28.3414,28.4598,202560.0
2016-09-07 10:30:00,31.26,31.28,31.04,31.12,99943.0,28.4689,28.4871,28.2686,28.3414,99943.0
2016-09-07 11:00:00,31.11,31.12,31.01,31.01,71740.0,28.3323,28.3414,28.2412,28.2412,71740.0
2016-09-07 11:30:00,31.02,31.05,30.9,30.93,106219.0,28.2504,28.2777,28.1411,28.1684,106219.0
2016-09-07 12:00:00,30.93,30.97,30.81,30.82,105673.0,28.1684,28.2048,28.0591,28.0682,105673.0
2016-09-07 12:30:00,30.82,30.91,30.8,30.88,82045.0,28.0682,28.1502,28.05,28.1229,82045.0
2016-09-07 13:00:00,30.89,31.0,30.86,30.99,64294.0,28.132,28.2321,28.1046,28.223,64294.0
2016-09-07 13:30:00,30.99,31.05,30.97,31.0,111122.0,28.223,28.2777,28.2048,28.2321,111122.0
2016-09-07 14:00:00,31.01,31.08,30.99,31.05,94146.0,28.2412,28.305,28.223,28.2777,94146.0
2016-09-07 14:30:00,31.05,31.09,31.01,31.08,90762.0,28.2777,28.3141,28.2412,28.305,90762.0
2016-09-07 15:00:00,31.08,31.1,31.05,31.05,104233.0,28.305,28.3232,28.2777,28.2777,104233.0
2016-09-07 15:30:00,31.05,31.09,30.99,31.0,459854.0,28.2777,28.3141,28.223,28.2321,459854.0
2016-09-08 09:30:00,30.98,30.98,30.77,30.83,86922.0,28.2139,28.2139,28.0227,28.0773,86922.0
2016-09-08 10:00:00,30.84,30.91,30.74,30.77,68252.0,28.0864,28.1502,27.9954,28.0227,68252.0
2016-09-08 10:30:00,30.78,30.82,30.58,30.6,107362.0,28.0318,28.0682,27.8496,27.8679,107362.0
2016-09-08 11:00:00,30.6,30.81,30.6,30.78,162928.0,27.8679,28.0591,27.8679,28.0318,162928.0
2016-09-08 11:30:00,30.78,30.93,30.73,30.88,160356.0,28.0318,28.1684,27.9862,28.1229,160356.0
2016-09-08 12:00:00,30.88,30.89,30.73,30.77,87136.0,28.1229,28.132,27.9862,28.0227,87136.0
2016-09-08 12:30:00,30.77,30.77,30.69,30.7,46624.0,28.0227,28.0227,27.9498,27.9589,46624.0
2016-09-08 13:00:00,30.7,30.73,30.65,30.66,59201.0,27.9589,27.9862,27.9134,27.9225,59201.0
2016-09-08 13:30:00,30.66,30.69,30.61,30.68,105689.0,27.9225,27.9498,27.877,27.9407,105689.0
2016-09-08 14:00:00,30.69,30.69,30.62,30.63,96854.0,27.9498,27.9498,27.8861,27.8952,96854.0
2016-09-08 14:30:00,30.62,30.65,30.6,30.65,108721.0,27.8861,27.9134,27.8679,27.9134,108721.0
2016-09-08 15:00:00,30.64,30.64,30.59,30.62,134041.0,27.9043,27.9043,27.8587,27.8861,134041.0
2016-09-08 15:30:00,30.62,30.64,30.54,30.56,382362.0,27.8861,27.9043,27.8132,27.8314,382362.0
2016-09-09 09:30:00,30.28,30.28,29.77,29.94,323367.0,27.5764,27.5764,27.112,27.2668,323367.0
2016-09-09 10:00:00,29.94,30.02,29.67,29.78,240472.0,27.2668,27.3396,27.0209,27.1211,240472.0
2016-09-09 10:30:00,29.78,29.9,29.76,29.78,158572.0,27.1211,27.2304,27.1029,27.1211,158572.0
2016-09-09 11:00:00,29.78,29.89,29.76,29.8,168681.0,27.1211,27.2212,27.1029,27.1393,168681.0
2016-09-09 11:30:00,29.8,29.82,29.55,29.57,181547.0,27.1393,27.1575,26.9116,26.9298,181547.0
2016-09-09 12:00:00,29.56,29.68,29.53,29.54,146914.0,26.9207,27.03,26.8934,26.9025,146914.0
2016-09-09 12:30:00,29.54,29.55,29.44,29.49,170473.0,26.9025,26.9116,26.8114,26.857,170473.0
2016-09-09 13:00:00,29.5,29.51,29.32,29.38,187405.0,26.8661,26.8752,26.7021,26.7568,187405.0
2016-09-09 13:30:00,29.38,29.4,29.17,29.24,223396.0,26.7568,26.775,26.5655,26.6293,223396.0
2016-09-09 14:00:00,29.25,29.33,29.05,29.33,238499.0,26.6384,26.7112,26.4562,26.7112,238499.0
2016-09-09 14:30:00,29.33,29.48,29.27,29.46,304239.0,26.7112,26.8479,26.6566,26.8296,304239.0
2016-09-09 15:00:00,29.47,29.47,29.33,29.43,219469.0,26.8387,26.8387,26.7112,26.8023,219469.0
2016-09-09 15:30:00,29.43,29.45,29.31,29.31,476676.0,26.8023,26.8205,26.693,26.693,476676.0
2016-09-12 09:30:00,29.03,29.39,29.0,29.31,146454.0,26.438,26.7659,26.4107,26.693,146454.0
2016-09-12 10:00:00,29.31,29.5,29.26,29.45,134170.0,26.693,26.8661,26.6475,26.8205,134170.0
2016-09-12 10:30:00,29.46,29.49,29.24,29.37,78826.0,26.8296,26.857,26.6293,26.7477,78826.0
2016-09-12 11:00:00,29.37,29.49,29.37,29.46,85246.0,26.7477,26.857,26.7477,26.8296,85246.0
2016-09-12 11:30:00,29.46,29.59,29.4,29.53,120489.0,26.8296,26.948,26.775,26.8934,120489.0
2016-09-12 12:00:00,29.54,29.62,29.49,29.55,82901.0,26.9025,26.9754,26.857,26.9116,82901.0
2016-09-12 12:30:00,29.55,29.59,29.49,29.55,100920.0,26.9116,26.948,26.857,26.9116,100920.0
2016-09-12 13:00:00,29.55,29.75,29.46,29.46,143796.0,26.9116,27.0937,26.8296,26.8296,143796.0
2016-09-12 13:30:00,29.48,29.62,29.43,29.6,96105.0,26.8479,26.9754,26.8023,26.9571,96105.0
2016-09-12 14:00:00,29.6,29.81,29.6,29.69,164974.0,26.9571,27.1484,26.9571,27.0391,164974.0
2016-09-12 14:30:00,29.69,29.91,29.69,29.84,242518.0,27.0391,27.2395,27.0391,27.1757,242518.0
2016-09-12 15:00:00,29.84,29.91,29.81,29.87,156092.0,27.1757,27.2395,27.1484,27.203,156092.0
2016-09-12 15:30:00,29.87,29.98,29.85,29.88,658845.0,27.203,27.3032,27.1848,27.2121,658845.0
2016-09-13 09:30:00,29.65,29.89,29.43,29.65,179229.0,27.0027,27.2212,26.8023,27.0027,179229.0
2016-09-13 10:00:00,29.63,29.63,29.38,29.48,102219.0,26.9845,26.9845,26.7568,26.8479,102219.0
2016-09-13 10:30:00,29.46,29.47,29.18,29.2,137922.0,26.8296,26.8387,26.5746,26.5929,137922.0
2016-09-13 11:00:00,29.21,29.3,29.1,29.12,264277.0,26.602,26.6839,26.5018,26.52,264277.0
2016-09-13 11:30:00,29.13,29.15,28.97,29.07,136670.0,26.5291,26.5473,26.3834,26.4745,136670.0
2016-09-13 12:00:00,29.08,29.17,29.03,29.05,164226.0,26.4836,26.5655,26.438,26.4562,164226.0
2016-09-13 12:30:00,29.04,29.13,28.9,28.95,95137.0,26.4471,26.5291,26.3196,26.3652,95137.0
2016-09-13 13:00:00,28.95,29.31,28.88,29.31,154128.0,26.3652,26.693,26.3014,26.693,154128.0
2016-09-13 13:30:00,29.32,29.36,29.04,29.07,98715.0,26.7021,26.7386,26.4471,26.4745,98715.0
2016-09-13 14:00:00,29.07,29.13,29.01,29.01,72740.0,26.4745,26.5291,26.4198,26.4198,72740.0
2016-09-13 14:30:00,29.01,29.12,28.97,29.02,82578.0,26.4198,26.52,26.3834,26.4289,82578.0
2016-09-13 15:00:00,29.02,29.15,28.97,29.15,128924.0,26.4289,26.5473,26.3834,26.5473,128924.0
2016-09-13 15:30:00,29.15,29.21,29.03,29.13,535770.0,26.5473,26.602,26.438,26.5291,535770.0
2016-09-14 09:30:00,29.18,29.23,28.92,29.23,207692.0,26.5746,26.6202,26.3379,26.6202,207692.0
2016-09-14 10:00:00,29.22,29.41,29.14,29.34,247689.0,26.6111,26.7841,26.5382,26.7204,247689.0
2016-09-14 10:30:00,29.35,29.43,28.97,28.97,247343.0,26.7295,26.8023,26.3834,26.3834,247343.0
2016-09-14 11:00:00,28.98,29.13,28.95,29.03,167969.0,26.3925,26.5291,26.3652,26.438,167969.0
2016-09-14 11:30:00,29.03,29.09,28.96,29.05,49399.0,26.438,26.4927,26.3743,26.4562,49399.0
2016-09-14 12:00:00,29.05,29.12,29.0,29.05,60090.0,26.4562,26.52,26.4107,26.4562,60090.0
2016-09-14 12:30:00,29.05,29.06,28.95,29.04,61574.0,26.4562,26.4654,26.3652,26.4471,61574.0
2016-09-14 13:00:00,29.04,29.11,29.0,29.04,50157.0,26.4471,26.5109,26.4107,26.4471,50157.0
2016-09-14 13:30:00,29.04,29.08,28.93,28.94,49124.0,26.4471,26.4836,26.347,26.3561,49124.0
2016-09-14 14:00:00,28.94,29.0,28.86,28.96,54827.0,26.3561,26.4107,26.2832,26.3743,54827.0
2016-09-14 14:30:00,28.96,28.98,28.89,28.93,111942.0,26.3743,26.3925,26.3105,26.347,111942.0
2016-09-14 15:00:00,28.94,28.97,28.82,28.84,109596.0,26.3561,26.3834,26.2468,26.265,109596.0
2016-09-14 15:30:00,28.84,28.99,28.84,28.96,521158.0,26.265,26.4016,26.265,26.3743,521158.0
2016-09-15 09:30:00,29.01,29.2,28.95,29.11,356565.0,26.4198,26.5929,26.3652,26.5109,356565.0
2016-09-15 10:00:00,29.13,29.36,29.06,29.24,224847.0,26.5291,26.7386,26.4654,26.6293,224847.0
2016-09-15 10:30:00,29.22,29.45,29.22,29.44,236981.0,26.6111,26.8205,26.6111,26.8114,236981.0
2016-09-15 11:00:00,29.44,29.52,29.38,29.52,255538.0,26.8114,26.8843,26.7568,26.8843,255538.0
2016-09-15 11:30:00,29.53,29.56,29.48,29.5,272054.0,26.8934,26.9207,26.8479,26.8661,272054.0
2016-09-15 12:00:00,29.49,29.62,29.47,29.61,183287.0,26.857,26.9754,26.8387,26.9662,183287.0
2016-09-15 12:30:00,29.62,29.62,29.52,29.54,127387.0,26.9754,26.9754,26.8843,26.9025,127387.0
2016-09-15 13:00:00,29.55,29.61,29.51,29.57,119725.0,26.9116,26.9662,26.8752,26.9298,119725.0
2016-09-15 13:30:00,29.58,29.69,29.58,29.68,134697.0,26.9389,27.0391,26.9389,27.03,134697.0
2016-09-15 14:00:00,29.68,29.8,29.66,29.75,285671.0,27.03,27.1393,27.0118,27.0937,285671.0
2016-09-15 14:30:00,29.75,29.77,29.67,29.75,203540.0,27.0937,27.112,27.0209,27.0937,203540.0
2016-09-15 15:00:00,29.75,29.76,29.56,29.63,190890.0,27.0937,27.1029,26.9207,26.9845,190890.0
2016-09-15 15:30:00,29.63,29.74,29.59,29.68,634982.0,26.9845,27.0846,26.948,27.03,634982.0
2016-09-16 09:30:00,29.5,29.61,29.34,29.5,350768.0,26.8661,26.9662,26.7204,26.8661,350768.0
2016-09-16 10:00:00,29.48,29.56,29.39,29.48,310651.0,26.8479,26.9207,26.7659,26.8479,310651.0
2016-09-16 10:30:00,29.48,29.54,29.34,29.35,107332.0,26.8479,26.9025,26.7204,26.7295,107332.0
2016-09-16 11:00:00,29.35,29.37,29.27,29.32,102348.0,26.7295,26.7477,26.6566,26.7021,102348.0
2016-09-16 11:30:00,29.32,29.33,29.2,29.2,112886.0,26.7021,26.7112,26.5929,26.5929,112886.0
2016-09-16 12:00:00,29.19,29.44,29.19,29.44,185640.0,26.5837,26.8114,26.5837,26.8114,185640.0
2016-09-16 12:30:00,29.43,29.47,29.38,29.46,172904.0,26.8023,26.8387,26.7568,26.8296,172904.0
2016-09-16 13:00:00,29.46,29.46,29.32,29.34,117638.0,26.8296,26.8296,26.7021,26.7204,117638.0
2016-09-16 13:30:00,29.35,29.38,29.3,29.36,199661.0,26.7295,26.7568,26.6839,26.7386,199661.0
2016-09-16 14:00:00,29.35,29.41,29.32,29.38,124013.0,26.7295,26.7841,26.7021,26.7568,124013.0
2016-09-16 14:30:00,29.38,29.44,29.36,29.4,150254.0,26.7568,26.8114,26.7386,26.775,150254.0
2016-09-16 15:00:00,29.4,29.48,29.35,29.4,164244.0,26.775,26.8479,26.7295,26.775,164244.0
2016-09-16 15:30:00,29.4,29.5,29.37,29.38,554275.0,26.775,26.8661,26.7477,26.7568,554275.0
2016-09-19 09:30:00,29.53,29.75,29.44,29.69,218051.0,26.8934,27.0937,26.8114,27.0391,218051.0
2016-09-19 10:00:00,29.71,30.05,29.7,30.01,352297.0,27.0573,27.367,27.0482,27.3305,352297.0
2016-09-19 10:30:00,30.01,30.02,29.72,29.75,184750.0,27.3305,27.3396,27.0664,27.0937,184750.0
2016-09-19 11:00:00,29.75,29.78,29.65,29.77,206522.0,27.0937,27.1211,27.0027,27.112,206522.0
2016-09-19 11:30:00,29.76,29.81,29.69,29.76,104113.0,27.1029,27.1484,27.0391,27.1029,104113.0
2016-09-19 12:00:00,29.77,29.82,29.54,29.57,148607.0,27.112,27.1575,26.9025,26.9298,148607.0
2016-09-19 12:30:00,29.57,29.65,29.5,29.54,114241.0,26.9298,27.0027,26.8661,26.9025,114241.0
2016-09-19 13:00:00,29.54,29.62,29.47,29.58,143269.0,26.9025,26.9754,26.8387,26.9389,143269.0
2016-09-19 13:30:00,29.58,29.59,29.37,29.58,88116.0,26.9389,26.948,26.7477,26.9389,88116.0
2016-09-19 14:00:00,29.58,29.59,29.47,29.51,106136.0,26.9389,26.948,26.8387,26.8752,106136.0
2016-09-19 14:30:00,29.5,29.6,29.47,29.48,141847.0,26.8661,26.9571,26.8387,26.8479,141847.0
2016-09-19 15:00:00,29.49,29.53,29.4,29.43,134766.0,26.857,26.8934,26.775,26.8023,134766.0
2016-09-19 15:30:00,29.43,29.45,29.35,29.4,178110.0,26.8023,26.8205,26.7295,26.775,178110.0
2016-09-20 09:30:00,29.3,29.41,28.56,29.0,717690.0,26.6839,26.7841,26.01,26.4107,717690.0
2016-09-20 10:00:00,29.02,29.12,28.83,29.05,322366.0,26.4289,26.52,26.2559,26.4562,322366.0
2016-09-20 10:30:00,29.05,29.11,28.98,29.0,252385.0,26.4562,26.5109,26.3925,26.4107,252385.0
2016-09-20 11:00:00,29.0,29.07,28.88,28.9,226584.0,26.4107,26.4745,26.3014,26.3196,226584.0
2016-09-20 11:30:00,28.9,29.03,28.8,29.01,288511.0,26.3196,26.438,26.2286,26.4198,288511.0
2016-09-20 12:00:00,29.0,29.06,28.93,28.94,285462.0,26.4107,26.4654,26.347,26.3561,285462.0
2016-09-20 12:30:00,28.93,28.94,28.86,28.9,217060.0,26.347,26.3561,26.2832,26.3196,217060.0
2016-09-20 13:00:00,28.9,29.02,28.87,29.01,126924.0,26.3196,26.4289,26.2923,26.4198,126924.0
2016-09-20 13:30:00,29.01,29.1,28.99,29.07,90564.0,26.4198,26.5018,26.4016,26.4745,90564.0
2016-09-20 14:00:00,29.07,29.1,29.02,29.04,72434.0,26.4745,26.5018,26.4289,26.4471,72434.0
2016-09-20 14:30:00,29.04,29.06,28.99,29.01,141071.0,26.4471,26.4654,26.4016,26.4198,141071.0
2016-09-20 15:00:00,29.01,29.02,28.97,28.99,81067.0,26.4198,26.4289,26.3834,26.4016,81067.0
2016-09-20 15:30:00,29.0,29.01,28.93,28.97,675341.0,26.4107,26.4198,26.347,26.3834,675341.0
2016-09-21 09:30:00,29.13,29.29,29.0,29.22,278632.0,26.5291,26.6748,26.4107,26.6111,278632.0
2016-09-21 10:00:00,29.21,29.26,29.04,29.06,237717.0,26.602,26.6475,26.4471,26.4654,237717.0
2016-09-21 10:30:00,29.06,29.09,28.81,28.81,133279.0,26.4654,26.4927,26.2377,26.2377,133279.0
2016-09-21 11:00:00,28.81,28.89,28.72,28.77,108539.0,26.2377,26.3105,26.1557,26.2012,108539.0
2016-09-21 11:30:00,28.76,28.89,28.74,28.82,103194.0,26.1921,26.3105,26.1739,26.2468,103194.0
2016-09-21 12:00:00,28.82,28.82,28.66,28.66,173390.0,26.2468,26.2468,26.1011,26.1011,173390.0
2016-09-21 12:30:00,28.66,28.77,28.63,28.76,143258.0,26.1011,26.2012,26.0737,26.1921,143258.0
2016-09-21 13:00:00,28.76,28.8,28.71,28.72,92011.0,26.1921,26.2286,26.1466,26.1557,92011.0
2016-09-21 13:30:00,28.73,28.73,28.42,28.63,184459.0,26.1648,26.1648,25.8825,26.0737,184459.0
2016-09-21 14:00:00,28.58,29.13,28.58,28.78,358528.0,26.0282,26.5291,26.0282,26.2104,358528.0
2016-09-21 14:30:00,28.78,28.91,28.74,28.88,137769.0,26.2104,26.3287,26.1739,26.3014,137769.0
2016-09-21 15:00:00,28.88,29.04,28.84,29.0,192609.0,26.3014,26.4471,26.265,26.4107,192609.0
2016-09-21 15:30:00,29.01,29.13,29.01,29.06,328588.0,26.4198,26.5291,26.4198,26.4654,328588.0
2016-09-22 09:30:00,29.35,29.48,29.29,29.4,200166.0,26.7295,26.8479,26.6748,26.775,200166.0
2016-09-22 10:00:00,29.4,29.41,29.17,29.32,243042.0,26.775,26.7841,26.5655,26.7021,243042.0
2016-09-22 10:30:00,29.32,29.45,29.31,29.41,203366.0,26.7021,26.8205,26.693,26.7841,203366.0
2016-09-22 11:00:00,29.41,29.41,29.21,29.29,108476.0,26.7841,26.7841,26.602,26.6748,108476.0
2016-09-22 11:30:00,29.3,29.37,29.17,29.18,125596.0,26.6839,26.7477,26.5655,26.5746,125596.0
2016-09-22 12:00:00,29.18,29.19,29.1,29.16,74870.0,26.5746,26.5837,26.5018,26.5564,74870.0
2016-09-22 12:30:00,29.16,29.34,29.15,29.34,107892.0,26.5564,26.7204,26.5473,26.7204,107892.0
2016-09-22 13:00:00,29.34,29.44,29.31,29.31,91782.0,26.7204,26.8114,26.693,26.693,91782.0
2016-09-22 13:30:00,29.31,29.33,29.23,29.24,138173.0,26.693,26.7112,26.6202,26.6293,138173.0
2016-09-22 14:00:00,29.25,29.33,29.16,29.2,130197.0,26.6384,26.7112,26.5564,26.5929,130197.0
2016-09-22 14:30:00,29.2,29.27,29.13,29.27,83757.0,26.5929,26.6566,26.5291,26.6566,83757.0
2016-09-22 15:00:00,29.26,29.29,29.23,29.24,99987.0,26.6475,26.6748,26.6202,26.6293,99987.0
2016-09-22 15:30:00,29.24,29.31,29.17,29.22,373099.0,26.6293,26.693,26.5655,26.6111,373099.0
2016-09-23 09:30:00,29.19,29.5,29.19,29.3,139048.0,26.5837,26.8661,26.5837,26.6839,139048.0
2016-09-23 10:00:00,29.29,29.34,29.19,29.33,148068.0,26.6748,26.7204,26.5837,26.7112,148068.0
2016-09-23 10:30:00,29.33,29.44,29.3,29.43,98427.0,26.7112,26.8114,26.6839,26.8023,98427.0
2016-09-23 11:00:00,29.43,29.55,29.39,29.51,131734.0,26.8023,26.9116,26.7659,26.8752,131734.0
2016-09-23 11:30:00,29.51,29.57,29.46,29.5,82467.0,26.8752,26.9298,26.8296,26.8661,82467.0
2016-09-23 12:00:00,29.49,29.51,29.38,29.39,76647.0,26.857,26.8752,26.7568,26.7659,76647.0
2016-09-23 12:30:00,29.39,29.41,29.34,29.37,50702.0,26.7659,26.7841,26.7204,26.7477,50702.0
2016-09-23 13:00:00,29.38,29.38,29.27,29.37,48135.0,26.7568,26.7568,26.6566,26.7477,48135.0
2016-09-23 13:30:00,29.36,29.37,29.23,29.24,50580.0,26.7386,26.7477,26.6202,26.6293,50580.0
2016-09-23 14:00:00,29.24,29.35,29.2,29.32,105179.0,26.6293,26.7295,26.5929,26.7021,105179.0
2016-09-23 14:30:00,29.32,29.37,29.28,29.35,77039.0,26.7021,26.7477,26.6657,26.7295,77039.0
2016-09-23 15:00:00,29.36,29.38,29.26,29.29,63261.0,26.7386,26.7568,26.6475,26.6748,63261.0
2016-09-23 15:30:00,29.28,29.34,29.19,29.19,211152.0,26.6657,26.7204,26.5837,26.5837,211152.0
2016-09-26 09:30:00,29.05,29.19,28.98,29.06,183953.0,26.4562,26.5837,26.3925,26.4654,183953.0
2016-09-26 10:00:00,29.06,29.17,28.95,28.95,209398.0,26.4654,26.5655,26.3652,26.3652,209398.0
2016-09-26 10:30:00,28.95,29.13,28.93,29.07,103976.0,26.3652,26.5291,26.347,26.4745,103976.0
2016-09-26 11:00:00,29.07,29.09,28.98,29.0,94388.0,26.4745,26.4927,26.3925,26.4107,94388.0
2016-09-26 11:30:00,29.0,29.03,28.95,29.01,154527.0,26.4107,26.438,26.3652,26.4198,154527.0
2016-09-26 12:00:00,29.01,29.04,29.0,29.04,41887.0,26.4198,26.4471,26.4107,26.4471,41887.0
2016-09-26 12:30:00,29.04,29.08,29.01,29.06,80779.0,26.4471,26.4836,26.4198,26.4654,80779.0
2016-09-26 13:00:00,29.05,29.08,28.96,28.97,212377.0,26.4562,26.4836,26.3743,26.3834,212377.0
2016-09-26 13:30:00,28.96,29.06,28.93,29.04,154451.0,26.3743,26.4654,26.347,26.4471,154451.0
2016-09-26 14:00:00,29.05,29.13,29.04,29.1,74382.0,26.4562,26.5291,26.4471,26.5018,74382.0
2016-09-26 14:30:00,29.1,29.11,29.05,29.1,72868.0,26.5018,26.5109,26.4562,26.5018,72868.0
2016-09-26 15:00:00,29.1,29.28,29.09,29.28,147459.0,26.5018,26.6657,26.4927,26.6657,147459.0
2016-09-26 15:30:00,29.28,29.34,29.27,29.29,587400.0,26.6657,26.7204,26.6566,26.6748,587400.0
2016-09-27 09:30:00,29.28,29.48,29.19,29.47,82490.0,26.6657,26.8479,26.5837,26.8387,82490.0
2016-09-27 10:00:00,29.47,29.59,29.31,29.33,146560.0,26.8387,26.948,26.693,26.7112,146560.0
2016-09-27 10:30:00,29.32,29.35,29.19,29.2,68261.0,26.7021,26.7295,26.5837,26.5929,68261.0
2016-09-27 11:00:00,29.2,29.25,29.18,29.24,43398.0,26.5929,26.6384,26.5746,26.6293,43398.0
2016-09-27 11:30:00,29.24,29.34,29.24,29.3,103757.0,26.6293,26.7204,26.6293,26.6839,103757.0
2016-09-27 12:00:00,29.3,29.36,29.24,29.32,50999.0,26.6839,26.7386,26.6293,26.7021,50999.0
2016-09-27 12:30:00,29.33,29.4,29.33,29.36,40888.0,26.7112,26.775,26.7112,26.7386,40888.0
2016-09-27 13:00:00,29.36,29.39,29.34,29.38,53058.0,26.7386,26.7659,26.7204,26.7568,53058.0
2016-09-27 13:30:00,29.38,29.4,29.3,29.32,107863.0,26.7568,26.775,26.6839,26.7021,107863.0
2016-09-27 14:00:00,29.33,29.42,29.32,29.37,127796.0,26.7112,26.7932,26.7021,26.7477,127796.0
2016-09-27 14:30:00,29.38,29.4,29.32,29.35,107213.0,26.7568,26.775,26.7021,26.7295,107213.0
2016-09-27 15:00:00,29.34,29.38,29.28,29.3,173472.0,26.7204,26.7568,26.6657,26.6839,173472.0
2016-09-27 15:30:00,29.3,29.35,29.29,29.31,281522.0,26.6839,26.7295,26.6748,26.693,281522.0
2016-09-28 09:30:00,29.3,29.42,29.26,29.42,56333.0,26.6839,26.7932,26.6475,26.7932,56333.0
2016-09-28 10:00:00,29.44,29.53,29.41,29.48,62133.0,26.8114,26.8934,26.7841,26.8479,62133.0
2016-09-28 10:30:00,29.48,29.49,29.28,29.36,89268.0,26.8479,26.857,26.6657,26.7386,89268.0
2016-09-28 11:00:00,29.35,29.39,29.23,29.39,90963.0,26.7295,26.7659,26.6202,26.7659,90963.0
2016-09-28 11:30:00,29.38,29.4,29.3,29.35,59335.0,26.7568,26.775,26.6839,26.7295,59335.0
2016-09-28 12:00:00,29.35,29.4,29.26,29.34,106880.0,26.7295,26.775,26.6475,26.7204,106880.0
2016-09-28 12:30:00,29.33,29.33,29.2,29.21,55567.0,26.7112,26.7112,26.5929,26.602,55567.0
2016-09-28 13:00:00,29.21,29.26,29.17,29.26,76978.0,26.602,26.6475,26.5655,26.6475,76978.0
2016-09-28 13:30:00,29.26,29.33,29.26,29.28,79268.0,26.6475,26.7112,26.6475,26.6657,79268.0
2016-09-28 14:00:00,29.28,29.49,29.28,29.45,78923.0,26.6657,26.857,26.6657,26.8205,78923.0
2016-09-28 14:30:00,29.45,29.53,29.38,29.41,82307.0,26.8205,26.8934,26.7568,26.7841,82307.0
2016-09-28 15:00:00,29.41,29.45,29.36,29.41,89201.0,26.7841,26.8205,26.7386,26.7841,89201.0
2016-09-28 15:30:00,29.41,29.44,29.37,29.42,558175.0,26.7841,26.8114,26.7477,26.7932,558175.0
2016-09-29 09:30:00,29.68,30.01,29.54,29.92,345286.0,27.03,27.3305,26.9025,27.2486,345286.0
2016-09-29 10:00:00,29.89,29.93,29.6,29.65,211774.0,27.2212,27.2577,26.9571,27.0027,211774.0
2016-09-29 10:30:00,29.65,29.72,29.62,29.64,92249.0,27.0027,27.0664,26.9754,26.9936,92249.0
2016-09-29 11:00:00,29.64,29.71,29.6,29.7,219753.0,26.9936,27.0573,26.9571,27.0482,219753.0
2016-09-29 11:30:00,29.7,29.88,29.64,29.88,163048.0,27.0482,27.2121,26.9936,27.2121,163048.0
2016-09-29 12:00:00,29.87,29.94,29.81,29.87,92348.0,27.203,27.2668,27.1484,27.203,92348.0
2016-09-29 12:30:00,29.87,29.93,29.55,29.6,134578.0,27.203,27.2577,26.9116,26.9571,134578.0
2016-09-29 13:00:00,29.59,29.73,29.51,29.6,252346.0,26.948,27.0755,26.8752,26.9571,252346.0
2016-09-29 13:30:00,29.6,29.66,29.45,29.49,118873.0,26.9571,27.0118,26.8205,26.857,118873.0
2016-09-29 14:00:00,29.48,29.7,29.47,29.7,95689.0,26.8479,27.0482,26.8387,27.0482,95689.0
2016-09-29 14:30:00,29.7,29.75,29.6,29.61,138617.0,27.0482,27.0937,26.9571,26.9662,138617.0
2016-09-29 15:00:00,29.61,29.71,29.59,29.68,280001.0,26.9662,27.0573,26.948,27.03,280001.0
2016-09-29 15:30:00,29.69,29.72,29.56,29.56,366504.0,27.0391,27.0664,26.9207,26.9207,366504.0
2016-09-30 09:30:00,29.62,29.79,29.44,29.45,117656.0,26.9754,27.1302,26.8114,26.8205,117656.0
2016-09-30 10:00:00,29.46,29.5,29.37,29.5,89896.0,26.8296,26.8661,26.7477,26.8661,89896.0
2016-09-30 10:30:00,29.51,29.62,29.47,29.62,135596.0,26.8752,26.9754,26.8387,26.9754,135596.0
2016-09-30 11:00:00,29.62,29.83,29.61,29.81,115876.0,26.9754,27.1666,26.9662,27.1484,115876.0
2016-09-30 11:30:00,29.81,29.83,29.74,29.78,62851.0,27.1484,27.1666,27.0846,27.1211,62851.0
2016-09-30 12:00:00,29.77,29.83,29.74,29.82,44624.0,27.112,27.1666,27.0846,27.1575,44624.0
2016-09-30 12:30:00,29.82,29.85,29.77,29.8,49497.0,27.1575,27.1848,27.112,27.1393,49497.0
2016-09-30 13:00:00,29.79,29.82,29.75,29.8,71500.0,27.1302,27.1575,27.0937,27.1393,71500.0
2016-09-30 13:30:00,29.8,29.85,29.8,29.83,101305.0,27.1393,27.1848,27.1393,27.1666,101305.0
2016-09-30 14:00:00,29.82,29.86,29.79,29.83,110747.0,27.1575,27.1939,27.1302,27.1666,110747.0
2016-09-30 14:30:00,29.83,29.86,29.8,29.83,101853.0,27.1666,27.1939,27.1393,27.1666,101853.0
2016-09-30 15:00:00,29.84,29.93,29.82,29.92,130291.0,27.1757,27.2577,27.1575,27.2486,130291.0
2016-09-30 15:30:00,29.92,30.0,29.86,29.87,446939.0,27.2486,27.3214,27.1939,27.203,446939.0
2016-10-03 09:30:00,29.69,29.71,29.51,29.64,123735.0,27.0391,27.0573,26.8752,26.9936,123735.0
2016-10-03 10:00:00,29.64,29.73,29.54,29.56,120600.0,26.9936,27.0755,26.9025,26.9207,120600.0
2016-10-03 10:30:00,29.55,29.72,29.54,29.62,104512.0,26.9116,27.0664,26.9025,26.9754,104512.0
2016-10-03 11:00:00,29.61,29.65,29.59,29.62,172124.0,26.9662,27.0027,26.948,26.9754,172124.0
2016-10-03 11:30:00,29.62,29.63,29.46,29.52,74153.0,26.9754,26.9845,26.8296,26.8843,74153.0
2016-10-03 12:00:00,29.51,29.51,29.37,29.41,55035.0,26.8752,26.8752,26.7477,26.7841,55035.0
2016-10-03 12:30:00,29.41,29.42,29.33,29.42,42983.0,26.7841,26.7932,26.7112,26.7932,42983.0
2016-10-03 13:00:00,29.41,29.49,29.36,29.48,67869.0,26.7841,26.857,26.7386,26.8479,67869.0
2016-10-03 13:30:00,29.47,29.54,29.47,29.54,75672.0,26.8387,26.9025,26.8387,26.9025,75672.0
2016-10-03 14:00:00,29.54,29.62,29.48,29.49,73972.0,26.9025,26.9754,26.8479,26.857,73972.0
2016-10-03 14:30:00,29.5,29.52,29.42,29.51,122593.0,26.8661,26.8843,26.7932,26.8752,122593.0
2016-10-03 15:00:00,29.52,29.55,29.49,29.51,64440.0,26.8843,26.9116,26.857,26.8752,64440.0
2016-10-03 15:30:00,29.51,29.57,29.5,29.53,382800.0,26.8752,26.9298,26.8661,26.8934,382800.0
2016-10-04 09:30:00,29.6,29.7,29.47,29.7,111638.0,26.9571,27.0482,26.8387,27.0482,111638.0
2016-10-04 10:00:00,29.69,29.73,29.58,29.69,70876.0,27.0391,27.0755,26.9389,27.0391,70876.0
2016-10-04 10:30:00,29.69,29.83,29.68,29.72,53590.0,27.0391,27.1666,27.03,27.0664,53590.0
2016-10-04 11:00:00,29.72,29.72,29.57,29.68,112755.0,27.0664,27.0664,26.9298,27.03,112755.0
2016-10-04 11:30:00,29.68,29.78,29.67,29.73,95116.0,27.03,27.1211,27.0209,27.0755,95116.0
2016-10-04 12:00:00,29.73,29.76,29.57,29.6,109681.0,27.0755,27.1029,26.9298,26.9571,109681.0
2016-10-04 12:30:00,29.6,29.65,29.56,29.62,68548.0,26.9571,27.0027,26.9207,26.9754,68548.0
2016-10-04 13:00:00,29.61,29.63,29.39,29.41,102118.0,26.9662,26.9845,26.7659,26.7841,102118.0
2016-10-04 13:30:00,29.42,29.48,29.39,29.46,105672.0,26.7932,26.8479,26.7659,26.8296,105672.0
2016-10-04 14:00:00,29.46,29.49,29.39,29.45,113405.0,26.8296,26.857,26.7659,26.8205,113405.0
2016-10-04 14:30:00,29.45,29.47,29.29,29.29,112001.0,26.8205,26.8387,26.6748,26.6748,112001.0
2016-10-04 15:00:00,29.28,29.34,29.23,29.34,110211.0,26.6657,26.7204,26.6202,26.7204,110211.0
2016-10-04 15:30:00,29.34,29.48,29.33,29.37,336766.0,26.7204,26.8479,26.7112,26.7477,336766.0
2016-10-05 09:30:00,29.51,29.56,29.15,29.3,235253.0,26.8752,26.9207,26.5473,26.6839,235253.0
2016-10-05 10:00:00,29.31,29.54,29.23,29.53,130508.0,26.693,26.9025,26.6202,26.8934,130508.0
2016-10-05 10:30:00,29.53,29.59,29.38,29.48,124926.0,26.8934,26.948,26.7568,26.8479,124926.0
2016-10-05 11:00:00,29.48,29.48,29.3,29.38,230248.0,26.8479,26.8479,26.6839,26.7568,230248.0
2016-10-05 11:30:00,29.38,29.49,29.36,29.49,160974.0,26.7568,26.857,26.7386,26.857,160974.0
2016-10-05 12:00:00,29.5,29.58,29.48,29.5,71094.0,26.8661,26.9389,26.8479,26.8661,71094.0
2016-10-05 12:30:00,29.5,29.54,29.44,29.48,57205.0,26.8661,26.9025,26.8114,26.8479,57205.0
2016-10-05 13:00:00,29.48,29.49,29.37,29.49,87873.0,26.8479,26.857,26.7477,26.857,87873.0
2016-10-05 13:30:00,29.49,29.58,29.47,29.53,79201.0,26.857,26.9389,26.8387,26.8934,79201.0
2016-10-05 14:00:00,29.52,29.56,29.47,29.48,60900.0,26.8843,26.9207,26.8387,26.8479,60900.0
2016-10-05 14:30:00,29.47,29.53,29.43,29.43,75079.0,26.8387,26.8934,26.8023,26.8023,75079.0
2016-10-05 15:00:00,29.43,29.48,29.39,29.4,85272.0,26.8023,26.8479,26.7659,26.775,85272.0
2016-10-05 15:30:00,29.41,29.45,29.37,29.38,258169.0,26.7841,26.8205,26.7477,26.7568,258169.0
2016-10-06 09:30:00,29.28,29.35,29.14,29.22,83549.0,26.6657,26.7295,26.5382,26.6111,83549.0
2016-10-06 10:00:00,29.2,29.23,29.08,29.1,115749.0,26.5929,26.6202,26.4836,26.5018,115749.0
2016-10-06 10:30:00,29.1,29.24,29.04,29.11,98599.0,26.5018,26.6293,26.4471,26.5109,98599.0
2016-10-06 11:00:00,29.11,29.17,29.07,29.17,87007.0,26.5109,26.5655,26.4745,26.5655,87007.0
2016-10-06 11:30:00,29.18,29.28,29.14,29.24,55413.0,26.5746,26.6657,26.5382,26.6293,55413.0
2016-10-06 12:00:00,29.25,29.42,29.25,29.39,80791.0,26.6384,26.7932,26.6384,26.7659,80791.0
2016-10-06 12:30:00,29.39,29.42,29.35,29.35,46198.0,26.7659,26.7932,26.7295,26.7295,46198.0
2016-10-06 13:00:00,29.36,29.39,29.32,29.38,54627.0,26.7386,26.7659,26.7021,26.7568,54627.0
2016-10-06 13:30:00,29.38,29.52,29.37,29.52,76048.0,26.7568,26.8843,26.7477,26.8843,76048.0
2016-10-06 14:00:00,29.52,29.56,29.49,29.55,94724.0,26.8843,26.9207,26.857,26.9116,94724.0
2016-10-06 14:30:00,29.55,29.56,29.51,29.55,81767.0,26.9116,26.9207,26.8752,26.9116,81767.0
2016-10-06 15:00:00,29.55,29.65,29.5,29.65,174361.0,26.9116,27.0027,26.8661,27.0027,174361.0
2016-10-06 15:30:00,29.64,29.65,29.51,29.54,225605.0,26.9936,27.0027,26.8752,26.9025,225605.0
2016-10-07 09:30:00,29.5,29.72,29.42,29.6,240302.0,26.8661,27.0664,26.7932,26.9571,240302.0
2016-10-07 10:00:00,29.61,29.75,29.55,29.61,175746.0,26.9662,27.0937,26.9116,26.9662,175746.0
2016-10-07 10:30:00,29.6,29.68,29.57,29.58,38492.0,26.9571,27.03,26.9298,26.9389,38492.0
2016-10-07 11:00:00,29.57,29.6,29.43,29.48,86159.0,26.9298,26.9571,26.8023,26.8479,86159.0
2016-10-07 11:30:00,29.48,29.51,29.34,29.4,499740.0,26.8479,26.8752,26.7204,26.775,499740.0
2016-10-07 12:00:00,29.41,29.51,29.35,29.37,184118.0,26.7841,26.8752,26.7295,26.7477,184118.0
2016-10-07 12:30:00,29.36,29.45,29.35,29.44,299087.0,26.7386,26.8205,26.7295,26.8114,299087.0
2016-10-07 13:00:00,29.44,29.46,29.26,29.34,199636.0,26.8114,26.8296,26.6475,26.7204,199636.0
2016-10-07 13:30:00,29.34,29.45,29.31,29.38,190837.0,26.7204,26.8205,26.693,26.7568,190837.0
2016-10-07 14:00:00,29.38,29.41,29.32,29.39,104148.0,26.7568,26.7841,26.7021,26.7659,104148.0
2016-10-07 14:30:00,29.39,29.43,29.32,29.32,56108.0,26.7659,26.8023,26.7021,26.7021,56108.0
2016-10-07 15:00:00,29.32,29.39,29.31,29.32,245191.0,26.7021,26.7659,26.693,26.7021,245191.0
2016-10-07 15:30:00,29.32,29.35,29.21,29.25,668416.0,26.7021,26.7295,26.602,26.6384,668416.0
2016-10-10 09:30:00,29.4,29.69,29.4,29.64,94855.0,26.775,27.0391,26.775,26.9936,94855.0
2016-10-10 10:00:00,29.64,29.79,29.62,29.63,93159.0,26.9936,27.1302,26.9754,26.9845,93159.0
2016-10-10 10:30:00,29.63,29.68,29.55,29.58,81032.0,26.9845,27.03,26.9116,26.9389,81032.0
2016-10-10 11:00:00,29.58,29.75,29.54,29.67,100391.0,26.9389,27.0937,26.9025,27.0209,100391.0
2016-10-10 11:30:00,29.68,29.69,29.51,29.53,184398.0,27.03,27.0391,26.8752,26.8934,184398.0
2016-10-10 12:00:00,29.53,29.53,29.42,29.42,130731.0,26.8934,26.8934,26.7932,26.7932,130731.0
2016-10-10 12:30:00,29.42,29.43,29.4,29.43,12340.0,26.7932,26.8023,26.775,26.8023,12340.0
2016-10-10 13:00:00,29.42,29.46,29.41,29.44,15997.0,26.7932,26.8296,26.7841,26.8114,15997.0
2016-10-10 13:30:00,29.45,29.46,29.4,29.42,27216.0,26.8205,26.8296,26.775,26.7932,27216.0
2016-10-10 14:00:00,29.43,29.45,29.35,29.39,48412.0,26.8023,26.8205,26.7295,26.7659,48412.0
2016-10-10 14:30:00,29.38,29.42,29.35,29.38,46256.0,26.7568,26.7932,26.7295,26.7568,46256.0
2016-10-10 15:00:00,29.38,29.45,29.37,29.42,60537.0,26.7568,26.8205,26.7477,26.7932,60537.0
2016-10-10 15:30:00,29.42,29.42,29.32,29.34,161492.0,26.7932,26.7932,26.7021,26.7204,161492.0
2016-10-11 09:30:00,29.22,29.22,29.04,29.18,61830.0,26.6111,26.6111,26.4471,26.5746,61830.0
2016-10-11 10:00:00,29.18,29.23,29.07,29.11,56247.0,26.5746,26.6202,26.4745,26.5109,56247.0
2016-10-11 10:30:00,29.11,29.2,29.02,29.02,79233.0,26.5109,26.5929,26.4289,26.4289,79233.0
2016-10-11 11:00:00,29.01,29.08,28.95,28.97,163006.0,26.4198,26.4836,26.3652,26.3834,163006.0
2016-10-11 11:30:00,28.96,29.04,28.93,29.0,240541.0,26.3743,26.4471,26.347,26.4107,240541.0
2016-10-11 12:00:00,29.0,29.05,29.0,29.04,38123.0,26.4107,26.4562,26.4107,26.4471,38123.0
2016-10-11 12:30:00,29.04,29.25,29.03,29.21,95133.0,26.4471,26.6384,26.438,26.602,95133.0
2016-10-11 13:00:00,29.21,29.23,29.06,29.1,92205.0,26.602,26.6202,26.4654,26.5018,92205.0
2016-10-11 13:30:00,29.08,29.09,28.95,29.01,95698.0,26.4836,26.4927,26.3652,26.4198,95698.0
2016-10-11 14:00:00,29.0,29.03,28.95,29.0,167907.0,26.4107,26.438,26.3652,26.4107,167907.0
2016-10-11 14:30:00,29.0,29.08,28.99,29.07,75527.0,26.4107,26.4836,26.4016,26.4745,75527.0
2016-10-11 15:00:00,29.07,29.12,28.99,29.09,106537.0,26.4745,26.52,26.4016,26.4927,106537.0
2016-10-11 15:30:00,29.09,29.15,29.06,29.15,310295.0,26.4927,26.5473,26.4654,26.5473,310295.0
2016-10-12 09:30:00,29.13,29.34,29.06,29.34,70577.0,26.5291,26.7204,26.4654,26.7204,70577.0
2016-10-12 10:00:00,29.34,29.35,29.06,29.13,127305.0,26.7204,26.7295,26.4654,26.5291,127305.0
2016-10-12 10:30:00,29.12,29.18,29.03,29.04,144932.0,26.52,26.5746,26.438,26.4471,144932.0
2016-10-12 11:00:00,29.05,29.07,29.0,29.06,122138.0,26.4562,26.4745,26.4107,26.4654,122138.0
2016-10-12 11:30:00,29.06,29.1,29.03,29.03,32897.0,26.4654,26.5018,26.438,26.438,32897.0
2016-10-12 12:00:00,29.04,29.07,29.0,29.05,36027.0,26.4471,26.4745,26.4107,26.4562,36027.0
2016-10-12 12:30:00,29.06,29.13,29.04,29.1,55926.0,26.4654,26.5291,26.4471,26.5018,55926.0
2016-10-12 13:00:00,29.1,29.15,29.07,29.15,44866.0,26.5018,26.5473,26.4745,26.5473,44866.0
2016-10-12 13:30:00,29.15,29.18,29.13,29.17,53714.0,26.5473,26.5746,26.5291,26.5655,53714.0
2016-10-12 14:00:00,29.18,29.26,29.12,29.14,61707.0,26.5746,26.6475,26.52,26.5382,61707.0
2016-10-12 14:30:00,29.14,29.15,29.11,29.11,35530.0,26.5382,26.5473,26.5109,26.5109,35530.0
2016-10-12 15:00:00,29.11,29.14,29.05,29.06,62717.0,26.5109,26.5382,26.4562,26.4654,62717.0
2016-10-12 15:30:00,29.05,29.09,29.01,29.03,228607.0,26.4562,26.4927,26.4198,26.438,228607.0
2016-10-13 09:30:00,28.75,28.9,28.42,28.45,488068.0,26.183,26.3196,25.8825,25.9098,488068.0
2016-10-13 10:00:00,28.44,28.66,28.36,28.64,108359.0,25.9007,26.1011,25.8279,26.0829,108359.0
2016-10-13 10:30:00,28.64,28.66,28.53,28.56,108263.0,26.0829,26.1011,25.9827,26.01,108263.0
2016-10-13 11:00:00,28.56,28.59,28.5,28.51,87202.0,26.01,26.0373,25.9554,25.9645,87202.0
2016-10-13 11:30:00,28.51,28.55,28.46,28.51,295961.0,25.9645,26.0009,25.9189,25.9645,295961.0
2016-10-13 12:00:00,28.5,28.54,28.5,28.51,84655.0,25.9554,25.9918,25.9554,25.9645,84655.0
2016-10-13 12:30:00,28.5,28.6,28.49,28.55,64873.0,25.9554,26.0464,25.9462,26.0009,64873.0
2016-10-13 13:00:00,28.56,28.6,28.52,28.59,54616.0,26.01,26.0464,25.9736,26.0373,54616.0
2016-10-13 13:30:00,28.59,28.66,28.54,28.66,47607.0,26.0373,26.1011,25.9918,26.1011,47607.0
2016-10-13 14:00:00,28.66,28.73,28.65,28.72,102255.0,26.1011,26.1648,26.092,26.1557,102255.0
2016-10-13 14:30:00,28.71,28.8,28.7,28.79,72062.0,26.1466,26.2286,26.1375,26.2195,72062.0
2016-10-13 15:00:00,28.79,28.79,28.64,28.64,58748.0,26.2195,26.2195,26.0829,26.0829,58748.0
2016-10-13 15:30:00,28.65,28.66,28.58,28.62,225084.0,26.092,26.1011,26.0282,26.0646,225084.0
2016-10-14 09:30:00,28.77,28.87,28.73,28.73,91801.0,26.2012,26.2923,26.1648,26.1648,91801.0
2016-10-14 10:00:00,28.74,29.01,28.7,28.9,86554.0,26.1739,26.4198,26.1375,26.3196,86554.0
2016-10-14 10:30:00,28.91,28.94,28.86,28.87,81418.0,26.3287,26.3561,26.2832,26.2923,81418.0
2016-10-14 11:00:00,28.85,28.87,28.67,28.68,41659.0,26.2741,26.2923,26.1102,26.1193,41659.0
2016-10-14 11:30:00,28.68,28.74,28.58,28.6,48469.0,26.1193,26.1739,26.0282,26.0464,48469.0
2016-10-14 12:00:00,28.6,28.63,28.54,28.57,28068.0,26.0464,26.0737,25.9918,26.0191,28068.0
2016-10-14 12:30:00,28.57,28.65,28.57,28.59,23729.0,26.0191,26.092,26.0191,26.0373,23729.0
2016-10-14 13:00:00,28.58,28.65,28.52,28.64,43521.0,26.0282,26.092,25.9736,26.0829,43521.0
2016-10-14 13:30:00,28.64,28.75,28.59,28.63,106303.0,26.0829,26.183,26.0373,26.0737,106303.0
2016-10-14 14:00:00,28.62,28.71,28.59,28.66,84321.0,26.0646,26.1466,26.0373,26.1011,84321.0
2016-10-14 14:30:00,28.66,28.67,28.57,28.58,46805.0,26.1011,26.1102,26.0191,26.0282,46805.0
2016-10-14 15:00:00,28.58,28.64,28.54,28.55,99739.0,26.0282,26.0829,25.9918,26.0009,99739.0
2016-10-14 15:30:00,28.55,28.64,28.5,28.56,413011.0,26.0009,26.0829,25.9554,26.01,413011.0
2016-10-17 09:30:00,28.62,28.73,28.55,28.65,150586.0,26.0646,26.1648,26.0009,26.092,150586.0
2016-10-17 10:00:00,28.65,28.76,28.57,28.75,86169.0,26.092,26.1921,26.0191,26.183,86169.0
2016-10-17 10:30:00,28.75,28.76,28.5,28.51,144177.0,26.183,26.1921,25.9554,25.9645,144177.0
2016-10-17 11:00:00,28.51,28.54,28.48,28.5,257944.0,25.9645,25.9918,25.9371,25.9554,257944.0
2016-10-17 11:30:00,28.51,28.52,28.38,28.42,139126.0,25.9645,25.9736,25.8461,25.8825,139126.0
2016-10-17 12:00:00,28.43,28.47,28.37,28.42,85977.0,25.8916,25.928,25.837,25.8825,85977.0
2016-10-17 12:30:00,28.41,28.48,28.41,28.46,58958.0,25.8734,25.9371,25.8734,25.9189,58958.0
2016-10-17 13:00:00,28.46,28.52,28.26,28.31,400920.0,25.9189,25.9736,25.7368,25.7823,400920.0
2016-10-17 13:30:00,28.3,28.4,28.25,28.33,105566.0,25.7732,25.8643,25.7277,25.8005,105566.0
2016-10-17 14:00:00,28.32,28.37,28.27,28.31,129910.0,25.7914,25.837,25.7459,25.7823,129910.0
2016-10-17 14:30:00,28.32,28.42,28.29,28.42,90122.0,25.7914,25.8825,25.7641,25.8825,90122.0
2016-10-17 15:00:00,28.41,28.43,28.36,28.39,69665.0,25.8734,25.8916,25.8279,25.8552,69665.0
2016-10-17 15:30:00,28.39,28.48,28.39,28.41,377514.0,25.8552,25.9371,25.8552,25.8734,377514.0
2016-10-18 09:30:00,28.7,28.78,28.6,28.73,106563.0,26.1375,26.2104,26.0464,26.1648,106563.0
2016-10-18 10:00:00,28.74,28.74,28.36,28.47,213142.0,26.1739,26.1739,25.8279,25.928,213142.0
2016-10-18 10:30:00,28.46,28.47,28.37,28.4,61149.0,25.9189,25.928,25.837,25.8643,61149.0
2016-10-18 11:00:00,28.4,28.5,28.39,28.43,88094.0,25.8643,25.9554,25.8552,25.8916,88094.0
2016-10-18 11:30:00,28.44,28.63,28.4,28.6,116611.0,25.9007,26.0737,25.8643,26.0464,116611.0
2016-10-18 12:00:00,28.6,28.62,28.53,28.56,87857.0,26.0464,26.0646,25.9827,26.01,87857.0
2016-10-18 12:30:00,28.56,28.62,28.49,28.57,144047.0,26.01,26.0646,25.9462,26.0191,144047.0
2016-10-18 13:00:00,28.58,28.74,28.56,28.7,82152.0,26.0282,26.1739,26.01,26.1375,82152.0
2016-10-18 13:30:00,28.7,28.7,28.63,28.66,135253.0,26.1375,26.1375,26.0737,26.1011,135253.0
2016-10-18 14:00:00,28.65,28.65,28.55,28.59,87024.0,26.092,26.092,26.0009,26.0373,87024.0
2016-10-18 14:30:00,28.59,28.6,28.55,28.58,57174.0,26.0373,26.0464,26.0009,26.0282,57174.0
2016-10-18 15:00:00,28.58,28.59,28.52,28.56,74609.0,26.0282,26.0373,25.9736,26.01,74609.0
2016-10-18 15:30:00,28.57,28.62,28.55,28.61,343045.0,26.0191,26.0646,26.0009,26.0555,343045.0
2016-10-19 09:30:00,28.61,28.84,28.44,28.82,229531.0,26.0555,26.265,25.9007,26.2468,229531.0
2016-10-19 10:00:00,28.82,28.82,28.54,28.68,190720.0,26.2468,26.2468,25.9918,26.1193,190720.0
2016-10-19 10:30:00,28.69,28.9,28.67,28.85,191569.0,26.1284,26.3196,26.1102,26.2741,191569.0
2016-10-19 11:00:00,28.86,29.02,28.83,29.02,134316.0,26.2832,26.4289,26.2559,26.4289,134316.0
2016-10-19 11:30:00,29.01,29.21,28.98,29.05,146757.0,26.4198,26.602,26.3925,26.4562,146757.0
2016-10-19 12:00:00,29.05,29.05,28.94,28.96,102292.0,26.4562,26.4562,26.3561,26.3743,102292.0
2016-10-19 12:30:00,28.95,28.99,28.9,28.9,40350.0,26.3652,26.4016,26.3196,26.3196,40350.0
2016-10-19 13:00:00,28.91,28.98,28.91,28.97,68248.0,26.3287,26.3925,26.3287,26.3834,68248.0
2016-10-19 13:30:00,28.98,29.01,28.93,29.0,78636.0,26.3925,26.4198,26.347,26.4107,78636.0
2016-10-19 14:00:00,29.0,29.09,28.99,29.05,131348.0,26.4107,26.4927,26.4016,26.4562,131348.0
2016-10-19 14:30:00,29.05,29.07,28.99,29.01,127298.0,26.4562,26.4745,26.4016,26.4198,127298.0
2016-10-19 15:00:00,29.01,29.04,28.96,28.96,137006.0,26.4198,26.4471,26.3743,26.3743,137006.0
2016-10-19 15:30:00,28.96,29.01,28.93,28.93,164606.0,26.3743,26.4198,26.347,26.347,164606.0
2016-10-20 09:30:00,28.77,28.98,28.52,28.95,224150.0,26.2012,26.3925,25.9736,26.3652,224150.0
2016-10-20 10:00:00,28.95,29.01,28.7,28.73,179698.0,26.3652,26.4198,26.1375,26.1648,179698.0
2016-10-20 10:30:00,28.74,28.74,28.5,28.57,96719.0,26.1739,26.1739,25.9554,26.0191,96719.0
2016-10-20 11:00:00,28.57,28.74,28.55,28.66,94485.0,26.0191,26.1739,26.0009,26.1011,94485.0
2016-10-20 11:30:00,28.65,28.68,28.57,28.58,108935.0,26.092,26.1193,26.0191,26.0282,108935.0
2016-10-20 12:00:00,28.59,28.72,28.58,28.61,64186.0,26.0373,26.1557,26.0282,26.0555,64186.0
2016-10-20 12:30:00,28.61,28.74,28.6,28.7,25897.0,26.0555,26.1739,26.0464,26.1375,25897.0
2016-10-20 13:00:00,28.7,28.8,28.7,28.77,40455.0,26.1375,26.2286,26.1375,26.2012,40455.0
2016-10-20 13:30:00,28.77,28.82,28.69,28.69,46486.0,26.2012,26.2468,26.1284,26.1284,46486.0
2016-10-20 14:00:00,28.69,28.72,28.6,28.6,48221.0,26.1284,26.1557,26.0464,26.0464,48221.0
2016-10-20 14:30:00,28.6,28.66,28.6,28.64,40420.0,26.0464,26.1011,26.0464,26.0829,40420.0
2016-10-20 15:00:00,28.64,28.67,28.61,28.61,35930.0,26.0829,26.1102,26.0555,26.0555,35930.0
2016-10-20 15:30:00,28.61,28.71,28.61,28.71,275336.0,26.0555,26.1466,26.0555,26.1466,275336.0
2016-10-21 09:30:00,28.46,28.57,28.37,28.55,95130.0,25.9189,26.0191,25.837,26.0009,95130.0
2016-10-21 10:00:00,28.55,28.55,28.42,28.47,84858.0,26.0009,26.0009,25.8825,25.928,84858.0
2016-10-21 10:30:00,28.46,28.62,28.46,28.61,62101.0,25.9189,26.0646,25.9189,26.0555,62101.0
2016-10-21 11:00:00,28.61,28.62,28.54,28.58,82606.0,26.0555,26.0646,25.9918,26.0282,82606.0
2016-10-21 11:30:00,28.58,28.6,28.52,28.55,79406.0,26.0282,26.0464,25.9736,26.0009,79406.0
2016-10-21 12:00:00,28.54,28.55,28.47,28.5,49944.0,25.9918,26.0009,25.928,25.9554,49944.0
2016-10-21 12:30:00,28.5,28.55,28.48,28.51,35463.0,25.9554,26.0009,25.9371,25.9645,35463.0
2016-10-21 13:00:00,28.52,28.52,28.42,28.45,44475.0,25.9736,25.9736,25.8825,25.9098,44475.0
2016-10-21 13:30:00,28.44,28.49,28.42,28.47,50588.0,25.9007,25.9462,25.8825,25.928,50588.0
2016-10-21 14:00:00,28.46,28.51,28.44,28.48,49352.0,25.9189,25.9645,25.9007,25.9371,49352.0
2016-10-21 14:30:00,28.48,28.59,28.46,28.58,76936.0,25.9371,26.0373,25.9189,26.0282,76936.0
2016-10-21 15:00:00,28.58,28.61,28.54,28.61,73571.0,26.0282,26.0555,25.9918,26.0555,73571.0
2016-10-21 15:30:00,28.6,28.61,28.51,28.52,164508.0,26.0464,26.0555,25.9645,25.9736,164508.0
2016-10-24 09:30:00,28.8,29.02,28.75,29.01,161157.0,26.2286,26.4289,26.183,26.4198,161157.0
2016-10-24 10:00:00,29.02,29.02,28.9,28.94,102457.0,26.4289,26.4289,26.3196,26.3561,102457.0
2016-10-24 10:30:00,28.94,28.94,28.8,28.85,102825.0,26.3561,26.3561,26.2286,26.2741,102825.0
2016-10-24 11:00:00,28.85,28.88,28.8,28.8,125142.0,26.2741,26.3014,26.2286,26.2286,125142.0
2016-10-24 11:30:00,28.79,28.83,28.77,28.8,80595.0,26.2195,26.2559,26.2012,26.2286,80595.0
2016-10-24 12:00:00,28.8,28.82,28.73,28.77,85041.0,26.2286,26.2468,26.1648,26.2012,85041.0
2016-10-24 12:30:00,28.76,28.83,28.69,28.82,94947.0,26.1921,26.2559,26.1284,26.2468,94947.0
2016-10-24 13:00:00,28.81,28.82,28.74,28.77,64846.0,26.2377,26.2468,26.1739,26.2012,64846.0
2016-10-24 13:30:00,28.76,28.78,28.7,28.71,87697.0,26.1921,26.2104,26.1375,26.1466,87697.0
2016-10-24 14:00:00,28.71,28.77,28.7,28.77,70857.0,26.1466,26.2012,26.1375,26.2012,70857.0
2016-10-24 14:30:00,28.77,28.78,28.74,28.77,51034.0,26.2012,26.2104,26.1739,26.2012,51034.0
2016-10-24 15:00:00,28.77,28.78,28.74,28.74,200395.0,26.2012,26.2104,26.1739,26.1739,200395.0
2016-10-24 15:30:00,28.75,28.8,28.71,28.76,271812.0,26.183,26.2286,26.1466,26.1921,271812.0
2016-10-25 09:30:00,28.56,28.56,28.31,28.39,172661.0,26.01,26.01,25.7823,25.8552,172661.0
2016-10-25 10:00:00,28.39,28.48,28.28,28.29,84115.0,25.8552,25.9371,25.755,25.7641,84115.0
2016-10-25 10:30:00,28.28,28.28,28.01,28.18,154588.0,25.755,25.755,25.5091,25.6639,154588.0
2016-10-25 11:00:00,28.18,28.22,28.13,28.19,89416.0,25.6639,25.7004,25.6184,25.673,89416.0
2016-10-25 11:30:00,28.19,28.2,28.04,28.06,112578.0,25.673,25.6821,25.5364,25.5546,112578.0
2016-10-25 12:00:00,28.06,28.11,27.99,28.0,178170.0,25.5546,25.6002,25.4909,25.5,178170.0
2016-10-25 12:30:00,28.0,28.14,27.99,28.14,88636.0,25.5,25.6275,25.4909,25.6275,88636.0
2016-10-25 13:00:00,28.14,28.14,28.07,28.1,117984.0,25.6275,25.6275,25.5637,25.5911,117984.0
2016-10-25 13:30:00,28.1,28.21,28.09,28.2,120090.0,25.5911,25.6912,25.582,25.6821,120090.0
2016-10-25 14:00:00,28.2,28.26,28.16,28.25,175767.0,25.6821,25.7368,25.6457,25.7277,175767.0
2016-10-25 14:30:00,28.25,28.26,28.22,28.23,116803.0,25.7277,25.7368,25.7004,25.7095,116803.0
2016-10-25 15:00:00,28.22,28.24,28.17,28.23,157963.0,25.7004,25.7186,25.6548,25.7095,157963.0
2016-10-25 15:30:00,28.22,28.27,28.14,28.22,820198.0,25.7004,25.7459,25.6275,25.7004,820198.0
2016-10-26 09:30:00,28.0,28.19,28.0,28.11,65262.0,25.5,25.673,25.5,25.6002,65262.0
2016-10-26 10:00:00,28.11,28.16,27.98,28.16,224607.0,25.6002,25.6457,25.4818,25.6457,224607.0
2016-10-26 10:30:00,28.16,28.21,28.04,28.16,96915.0,25.6457,25.6912,25.5364,25.6457,96915.0
2016-10-26 11:00:00,28.15,28.22,28.11,28.17,106231.0,25.6366,25.7004,25.6002,25.6548,106231.0
2016-10-26 11:30:00,28.18,28.23,28.13,28.18,67527.0,25.6639,25.7095,25.6184,25.6639,67527.0
2016-10-26 12:00:00,28.18,28.22,28.17,28.2,68943.0,25.6639,25.7004,25.6548,25.6821,68943.0
2016-10-26 12:30:00,28.19,28.23,28.16,28.2,87230.0,25.673,25.7095,25.6457,25.6821,87230.0
2016-10-26 13:00:00,28.2,28.22,28.1,28.1,90615.0,25.6821,25.7004,25.5911,25.5911,90615.0
2016-10-26 13:30:00,28.1,28.12,28.0,28.02,92133.0,25.5911,25.6093,25.5,25.5182,92133.0
2016-10-26 14:00:00,28.02,28.06,27.98,28.03,138689.0,25.5182,25.5546,25.4818,25.5273,138689.0
2016-10-26 14:30:00,28.03,28.11,28.02,28.09,107533.0,25.5273,25.6002,25.5182,25.582,107533.0
2016-10-26 15:00:00,28.08,28.09,28.02,28.07,86988.0,25.5729,25.582,25.5182,25.5637,86988.0
2016-10-26 15:30:00,28.07,28.1,28.05,28.07,259272.0,25.5637,25.5911,25.5455,25.5637,259272.0
2016-10-27 09:30:00,28.17,28.24,28.0,28.04,134009.0,25.6548,25.7186,25.5,25.5364,134009.0
2016-10-27 10:00:00,28.04,28.05,27.55,27.57,275190.0,25.5364,25.5455,25.0902,25.1084,275190.0
2016-10-27 10:30:00,27.58,27.73,27.47,27.7,198863.0,25.1175,25.2541,25.0173,25.2268,198863.0
2016-10-27 11:00:00,27.71,27.72,27.49,27.5,126503.0,25.2359,25.245,25.0355,25.0446,126503.0
2016-10-27 11:30:00,27.49,27.71,27.49,27.68,179762.0,25.0355,25.2359,25.0355,25.2086,179762.0
2016-10-27 12:00:00,27.68,27.7,27.51,27.54,174945.0,25.2086,25.2268,25.0537,25.0811,174945.0
2016-10-27 12:30:00,27.54,27.6,27.42,27.44,132785.0,25.0811,25.1357,24.9718,24.99,132785.0
2016-10-27 13:00:00,27.44,27.48,27.36,27.43,170015.0,24.99,25.0264,24.9171,24.9809,170015.0
2016-10-27 13:30:00,27.43,27.45,27.29,27.29,260099.0,24.9809,24.9991,24.8534,24.8534,260099.0
2016-10-27 14:00:00,27.29,27.34,27.18,27.21,359230.0,24.8534,24.8989,24.7532,24.7805,359230.0
2016-10-27 14:30:00,27.21,27.23,27.17,27.21,114424.0,24.7805,24.7987,24.7441,24.7805,114424.0
2016-10-27 15:00:00,27.21,27.23,27.11,27.17,184346.0,24.7805,24.7987,24.6895,24.7441,184346.0
2016-10-27 15:30:00,27.16,27.23,27.13,27.19,571079.0,24.735,24.7987,24.7077,24.7623,571079.0
2016-10-28 09:30:00,27.21,27.53,27.21,27.28,136531.0,24.7805,25.072,24.7805,24.8443,136531.0
2016-10-28 10:00:00,27.28,27.38,27.15,27.21,302779.0,24.8443,24.9354,24.7259,24.7805,302779.0
2016-10-28 10:30:00,27.21,27.49,27.2,27.41,107398.0,24.7805,25.0355,24.7714,24.9627,107398.0
2016-10-28 11:00:00,27.42,27.47,27.31,27.42,110226.0,24.9718,25.0173,24.8716,24.9718,110226.0
2016-10-28 11:30:00,27.41,27.46,27.39,27.45,57539.0,24.9627,25.0082,24.9445,24.9991,57539.0
2016-10-28 12:00:00,27.44,27.61,27.43,27.59,89422.0,24.99,25.1448,24.9809,25.1266,89422.0
2016-10-28 12:30:00,27.59,27.63,27.54,27.61,55499.0,25.1266,25.163,25.0811,25.1448,55499.0
2016-10-28 13:00:00,27.62,27.65,27.41,27.49,81358.0,25.1539,25.1812,24.9627,25.0355,81358.0
2016-10-28 13:30:00,27.49,27.49,27.27,27.28,83714.0,25.0355,25.0355,24.8352,24.8443,83714.0
2016-10-28 14:00:00,27.27,27.36,27.27,27.33,79067.0,24.8352,24.9171,24.8352,24.8898,79067.0
2016-10-28 14:30:00,27.33,27.43,27.28,27.43,88238.0,24.8898,24.9809,24.8443,24.9809,88238.0
2016-10-28 15:00:00,27.42,27.51,27.38,27.51,77461.0,24.9718,25.0537,24.9354,25.0537,77461.0
2016-10-28 15:30:00,27.5,27.51,27.39,27.39,268324.0,25.0446,25.0537,24.9445,24.9445,268324.0
2016-10-31 09:30:00,27.48,27.65,27.45,27.57,70390.0,25.0264,25.1812,24.9991,25.1084,70390.0
2016-10-31 10:00:00,27.58,27.68,27.51,27.68,41714.0,25.1175,25.2086,25.0537,25.2086,41714.0
2016-10-31 10:30:00,27.69,27.69,27.52,27.56,38677.0,25.2177,25.2177,25.0629,25.0993,38677.0
2016-10-31 11:00:00,27.57,27.68,27.57,27.68,44770.0,25.1084,25.2086,25.1084,25.2086,44770.0
2016-10-31 11:30:00,27.67,27.7,27.59,27.62,35374.0,25.1995,25.2268,25.1266,25.1539,35374.0
2016-10-31 12:00:00,27.62,27.66,27.53,27.56,40982.0,25.1539,25.1904,25.072,25.0993,40982.0
2016-10-31 12:30:00,27.57,27.63,27.56,27.6,51950.0,25.1084,25.163,25.0993,25.1357,51950.0
2016-10-31 13:00:00,27.59,27.62,27.55,27.57,33409.0,25.1266,25.1539,25.0902,25.1084,33409.0
2016-10-31 13:30:00,27.57,27.61,27.53,27.55,34000.0,25.1084,25.1448,25.072,25.0902,34000.0
2016-10-31 14:00:00,27.55,27.56,27.46,27.47,79297.0,25.0902,25.0993,25.0082,25.0173,79297.0
2016-10-31 14:30:00,27.47,27.52,27.46,27.5,59593.0,25.0173,25.0629,25.0082,25.0446,59593.0
2016-10-31 15:00:00,27.49,27.54,27.49,27.54,62857.0,25.0355,25.0811,25.0355,25.0811,62857.0
2016-10-31 15:30:00,27.54,27.56,27.42,27.43,308527.0,25.0811,25.0993,24.9718,24.9809,308527.0
2016-11-01 09:30:00,27.43,27.58,27.35,27.41,63824.0,24.9809,25.1175,24.908,24.9627,63824.0
2016-11-01 10:00:00,27.41,27.41,27.25,27.25,67274.0,24.9627,24.9627,24.817,24.817,67274.0
2016-11-01 10:30:00,27.24,27.32,27.16,27.29,66573.0,24.8079,24.8807,24.735,24.8534,66573.0
2016-11-01 11:00:00,27.3,27.39,27.3,27.31,118329.0,24.8625,24.9445,24.8625,24.8716,118329.0
2016-11-01 11:30:00,27.31,27.33,27.24,27.26,107892.0,24.8716,24.8898,24.8079,24.8261,107892.0
2016-11-01 12:00:00,27.26,27.28,27.15,27.19,125635.0,24.8261,24.8443,24.7259,24.7623,125635.0
2016-11-01 12:30:00,27.19,27.27,27.12,27.14,74842.0,24.7623,24.8352,24.6986,24.7168,74842.0
2016-11-01 13:00:00,27.14,27.17,27.03,27.11,104526.0,24.7168,24.7441,24.6166,24.6895,104526.0
2016-11-01 13:30:00,27.09,27.09,26.96,27.02,88761.0,24.6712,24.6712,24.5529,24.6075,88761.0
2016-11-01 14:00:00,27.02,27.11,26.96,27.11,114875.0,24.6075,24.6895,24.5529,24.6895,114875.0
2016-11-01 14:30:00,27.09,27.11,27.0,27.02,86405.0,24.6712,24.6895,24.5893,24.6075,86405.0
2016-11-01 15:00:00,27.02,27.08,27.0,27.08,50199.0,24.6075,24.6621,24.5893,24.6621,50199.0
2016-11-01 15:30:00,27.08,27.17,27.06,27.09,402790.0,24.6621,24.7441,24.6439,24.6712,402790.0
2016-11-02 09:30:00,27.09,27.17,27.0,27.14,67561.0,24.6712,24.7441,24.5893,24.7168,67561.0
2016-11-02 10:00:00,27.13,27.19,27.07,27.14,45965.0,24.7077,24.7623,24.653,24.7168,45965.0
2016-11-02 10:30:00,27.14,27.14,27.03,27.1,53642.0,24.7168,24.7168,24.6166,24.6804,53642.0
2016-11-02 11:00:00,27.1,27.16,27.09,27.1,46916.0,24.6804,24.735,24.6712,24.6804,46916.0
2016-11-02 11:30:00,27.11,27.11,27.01,27.03,63471.0,24.6895,24.6895,24.5984,24.6166,63471.0
2016-11-02 12:00:00,27.02,27.06,27.01,27.03,35695.0,24.6075,24.6439,24.5984,24.6166,35695.0
2016-11-02 12:30:00,27.03,27.03,26.95,26.97,77374.0,24.6166,24.6166,24.5437,24.562,77374.0
2016-11-02 13:00:00,26.96,26.97,26.85,26.96,73159.0,24.5529,24.562,24.4527,24.5529,73159.0
2016-11-02 13:30:00,26.95,26.99,26.89,26.98,90276.0,24.5437,24.5802,24.4891,24.5711,90276.0
2016-11-02 14:00:00,26.98,27.07,26.81,27.03,123274.0,24.5711,24.653,24.4162,24.6166,123274.0
2016-11-02 14:30:00,27.03,27.06,26.94,26.98,77245.0,24.6166,24.6439,24.5346,24.5711,77245.0
2016-11-02 15:00:00,26.96,27.06,26.96,27.04,88391.0,24.5529,24.6439,24.5529,24.6257,88391.0
2016-11-02 15:30:00,27.04,27.1,27.01,27.06,423739.0,24.6257,24.6804,24.5984,24.6439,423739.0
2016-11-03 09:30:00,27.09,27.37,27.0,27.32,136814.0,24.6712,24.9262,24.5893,24.8807,136814.0
2016-11-03 10:00:00,27.33,27.46,27.25,27.37,155753.0,24.8898,25.0082,24.817,24.9262,155753.0
2016-11-03 10:30:00,27.37,27.54,27.32,27.34,143333.0,24.9262,25.0811,24.8807,24.8989,143333.0
2016-11-03 11:00:00,27.34,27.4,27.23,27.32,127064.0,24.8989,24.9536,24.7987,24.8807,127064.0
2016-11-03 11:30:00,27.32,27.36,27.21,27.21,61243.0,24.8807,24.9171,24.7805,24.7805,61243.0
2016-11-03 12:00:00,27.22,27.25,27.13,27.14,58435.0,24.7896,24.817,24.7077,24.7168,58435.0
2016-11-03 12:30:00,27.14,27.18,27.09,27.16,91806.0,24.7168,24.7532,24.6712,24.735,91806.0
2016-11-03 13:00:00,27.16,27.22,27.05,27.13,93714.0,24.735,24.7896,24.6348,24.7077,93714.0
2016-11-03 13:30:00,27.13,27.17,27.06,27.09,86291.0,24.7077,24.7441,24.6439,24.6712,86291.0
2016-11-03 14:00:00,27.1,27.14,27.07,27.11,132201.0,24.6804,24.7168,24.653,24.6895,132201.0
2016-11-03 14:30:00,27.12,27.16,27.07,27.16,100730.0,24.6986,24.735,24.653,24.735,100730.0
2016-11-03 15:00:00,27.16,27.21,27.13,27.19,113306.0,24.735,24.7805,24.7077,24.7623,113306.0
2016-11-03 15:30:00,27.18,27.18,27.09,27.13,265575.0,24.7532,24.7532,24.6712,24.7077,265575.0
2016-11-04 09:30:00,27.19,27.41,27.04,27.28,100020.0,24.7623,24.9627,24.6257,24.8443,100020.0
2016-11-04 10:00:00,27.29,27.56,27.29,27.53,112799.0,24.8534,25.0993,24.8534,25.072,112799.0
2016-11-04 10:30:00,27.53,27.79,27.5,27.72,126965.0,25.072,25.3087,25.0446,25.245,126965.0
2016-11-04 11:00:00,27.73,27.87,27.71,27.84,136502.0,25.2541,25.3816,25.2359,25.3543,136502.0
2016-11-04 11:30:00,27.84,27.85,27.56,27.67,174963.0,25.3543,25.3634,25.0993,25.1995,174963.0
2016-11-04 12:00:00,27.67,27.91,27.64,27.88,186921.0,25.1995,25.418,25.1721,25.3907,186921.0
2016-11-04 12:30:00,27.88,27.9,27.72,27.73,138094.0,25.3907,25.4089,25.245,25.2541,138094.0
2016-11-04 13:00:00,27.73,27.78,27.67,27.69,81473.0,25.2541,25.2996,25.1995,25.2177,81473.0
2016-11-04 13:30:00,27.68,27.71,27.63,27.67,85902.0,25.2086,25.2359,25.163,25.1995,85902.0
2016-11-04 14:00:00,27.67,27.67,27.59,27.64,126797.0,25.1995,25.1995,25.1266,25.1721,126797.0
2016-11-04 14:30:00,27.64,27.66,27.56,27.57,159557.0,25.1721,25.1904,25.0993,25.1084,159557.0
2016-11-04 15:00:00,27.56,27.56,27.44,27.49,270138.0,25.0993,25.0993,24.99,25.0355,270138.0
2016-11-04 15:30:00,27.5,27.53,27.34,27.42,750468.0,25.0446,25.072,24.8989,24.9718,750468.0
2016-11-07 09:30:00,27.9,27.99,27.75,27.8,129041.0,25.4089,25.4909,25.2723,25.3179,129041.0
2016-11-07 10:00:00,27.81,27.86,27.77,27.84,89366.0,25.327,25.3725,25.2905,25.3543,89366.0
2016-11-07 10:30:00,27.85,27.97,27.8,27.93,110385.0,25.3634,25.4727,25.3179,25.4362,110385.0
2016-11-07 11:00:00,27.93,28.01,27.9,27.98,86745.0,25.4362,25.5091,25.4089,25.4818,86745.0
2016-11-07 11:30:00,27.97,27.97,27.86,27.94,134831.0,25.4727,25.4727,25.3725,25.4454,134831.0
2016-11-07 12:00:00,27.95,27.97,27.82,27.84,61481.0,25.4545,25.4727,25.3361,25.3543,61481.0
2016-11-07 12:30:00,27.85,27.88,27.8,27.87,42824.0,25.3634,25.3907,25.3179,25.3816,42824.0
2016-11-07 13:00:00,27.87,27.92,27.85,27.85,33231.0,25.3816,25.4271,25.3634,25.3634,33231.0
2016-11-07 13:30:00,27.85,27.89,27.83,27.87,39964.0,25.3634,25.3998,25.3452,25.3816,39964.0
2016-11-07 14:00:00,27.87,27.9,27.84,27.87,35900.0,25.3816,25.4089,25.3543,25.3816,35900.0
2016-11-07 14:30:00,27.86,27.9,27.73,27.76,87599.0,25.3725,25.4089,25.2541,25.2814,87599.0
2016-11-07 15:00:00,27.76,27.76,27.61,27.61,140359.0,25.2814,25.2814,25.1448,25.1448,140359.0
2016-11-07 15:30:00,27.62,27.81,27.6,27.81,367158.0,25.1539,25.327,25.1357,25.327,367158.0
2016-11-08 09:30:00,27.53,27.59,27.13,27.32,319768.0,25.072,25.1266,24.7077,24.8807,319768.0
2016-11-08 10:00:00,27.32,27.53,27.13,27.46,231419.0,24.8807,25.072,24.7077,25.0082,231419.0
2016-11-08 10:30:00,27.44,27.55,27.27,27.55,95824.0,24.99,25.0902,24.8352,25.0902,95824.0
2016-11-08 11:00:00,27.55,27.71,27.46,27.56,134317.0,25.0902,25.2359,25.0082,25.0993,134317.0
2016-11-08 11:30:00,27.56,27.67,27.56,27.67,60892.0,25.0993,25.1995,25.0993,25.1995,60892.0
2016-11-08 12:00:00,27.67,27.87,27.62,27.8,117170.0,25.1995,25.3816,25.1539,25.3179,117170.0
2016-11-08 12:30:00,27.81,27.84,27.7,27.8,58365.0,25.327,25.3543,25.2268,25.3179,58365.0
2016-11-08 13:00:00,27.79,27.81,27.57,27.61,93693.0,25.3087,25.327,25.1084,25.1448,93693.0
2016-11-08 13:30:00,27.62,27.67,27.55,27.61,88251.0,25.1539,25.1995,25.0902,25.1448,88251.0
2016-11-08 14:00:00,27.62,27.62,27.54,27.56,100578.0,25.1539,25.1539,25.0811,25.0993,100578.0
2016-11-08 14:30:00,27.56,27.58,27.5,27.51,111214.0,25.0993,25.1175,25.0446,25.0537,111214.0
2016-11-08 15:00:00,27.52,27.63,27.5,27.56,175193.0,25.0629,25.163,25.0446,25.0993,175193.0
2016-11-08 15:30:00,27.57,27.63,27.45,27.49,670649.0,25.1084,25.163,24.9991,25.0355,670649.0
2016-11-09 09:30:00,26.94,27.54,26.65,27.31,543602.0,24.5346,25.0811,24.2705,24.8716,543602.0
2016-11-09 10:00:00,27.29,27.29,26.84,26.86,195225.0,24.8534,24.8534,24.4436,24.4618,195225.0
2016-11-09 10:30:00,26.86,26.94,26.75,26.81,253975.0,24.4618,24.5346,24.3616,24.4162,253975.0
2016-11-09 11:00:00,26.82,27.33,26.81,27.3,216020.0,24.4254,24.8898,24.4162,24.8625,216020.0
2016-11-09 11:30:00,27.3,27.55,27.23,27.28,221042.0,24.8625,25.0902,24.7987,24.8443,221042.0
2016-11-09 12:00:00,27.28,27.35,27.02,27.13,174984.0,24.8443,24.908,24.6075,24.7077,174984.0
2016-11-09 12:30:00,27.13,27.28,27.05,27.24,188008.0,24.7077,24.8443,24.6348,24.8079,188008.0
2016-11-09 13:00:00,27.24,27.29,27.17,27.21,285069.0,24.8079,24.8534,24.7441,24.7805,285069.0
2016-11-09 13:30:00,27.2,27.39,27.16,27.26,156432.0,24.7714,24.9445,24.735,24.8261,156432.0
2016-11-09 14:00:00,27.26,27.38,27.24,27.32,144713.0,24.8261,24.9354,24.8079,24.8807,144713.0
2016-11-09 14:30:00,27.31,27.55,27.31,27.46,187843.0,24.8716,25.0902,24.8716,25.0082,187843.0
2016-11-09 15:00:00,27.47,27.77,27.47,27.74,218702.0,25.0173,25.2905,25.0173,25.2632,218702.0
2016-11-09 15:30:00,27.73,27.75,27.52,27.62,648471.0,25.2541,25.2723,25.0629,25.1539,648471.0
2016-11-10 09:30:00,27.89,28.57,27.84,28.56,330426.0,25.3998,26.0191,25.3543,26.01,330426.0
2016-11-10 10:00:00,28.57,28.6,28.21,28.3,151397.0,26.0191,26.0464,25.6912,25.7732,151397.0
2016-11-10 10:30:00,28.3,28.4,28.09,28.11,212587.0,25.7732,25.8643,25.582,25.6002,212587.0
2016-11-10 11:00:00,28.11,28.34,28.03,28.25,205060.0,25.6002,25.8096,25.5273,25.7277,205060.0
2016-11-10 11:30:00,28.26,28.45,28.21,28.34,254427.0,25.7368,25.9098,25.6912,25.8096,254427.0
2016-11-10 12:00:00,28.33,28.59,28.33,28.53,170975.0,25.8005,26.0373,25.8005,25.9827,170975.0
2016-11-10 12:30:00,28.52,28.86,28.48,28.86,192998.0,25.9736,26.2832,25.9371,26.2832,192998.0
2016-11-10 13:00:00,28.86,29.14,28.85,29.09,366410.0,26.2832,26.5382,26.2741,26.4927,366410.0
2016-11-10 13:30:00,29.09,29.26,29.09,29.17,443870.0,26.4927,26.6475,26.4927,26.5655,443870.0
2016-11-10 14:00:00,29.17,29.28,29.12,29.24,182846.0,26.5655,26.6657,26.52,26.6293,182846.0
2016-11-10 14:30:00,29.24,29.35,29.21,29.27,443813.0,26.6293,26.7295,26.602,26.6566,443813.0
2016-11-10 15:00:00,29.28,29.36,29.19,29.33,258575.0,26.6657,26.7386,26.5837,26.7112,258575.0
2016-11-10 15:30:00,29.33,29.45,29.2,29.4,1334471.0,26.7112,26.8205,26.5929,26.775,1334471.0
2016-11-11 09:30:00,29.31,29.63,29.25,29.38,358230.0,26.693,26.9845,26.6384,26.7568,358230.0
2016-11-11 10:00:00,29.37,29.72,29.35,29.6,140123.0,26.7477,27.0664,26.7295,26.9571,140123.0
2016-11-11 10:30:00,29.6,29.61,29.41,29.52,109617.0,26.9571,26.9662,26.7841,26.8843,109617.0
2016-11-11 11:00:00,29.51,29.56,28.98,29.01,226275.0,26.8752,26.9207,26.3925,26.4198,226275.0
2016-11-11 11:30:00,29.01,29.21,28.96,29.12,133903.0,26.4198,26.602,26.3743,26.52,133903.0
2016-11-11 12:00:00,29.12,29.25,29.09,29.09,87914.0,26.52,26.6384,26.4927,26.4927,87914.0
2016-11-11 12:30:00,29.1,29.17,28.96,29.07,86945.0,26.5018,26.5655,26.3743,26.4745,86945.0
2016-11-11 13:00:00,29.07,29.21,29.07,29.16,102758.0,26.4745,26.602,26.4745,26.5564,102758.0
2016-11-11 13:30:00,29.16,29.19,29.04,29.09,184653.0,26.5564,26.5837,26.4471,26.4927,184653.0
2016-11-11 14:00:00,29.09,29.14,29.06,29.08,116291.0,26.4927,26.5382,26.4654,26.4836,116291.0
2016-11-11 14:30:00,29.05,29.06,28.99,29.0,69357.0,26.4562,26.4654,26.4016,26.4107,69357.0
2016-11-11 15:00:00,29.0,29.03,28.87,28.92,138314.0,26.4107,26.438,26.2923,26.3379,138314.0
2016-11-11 15:30:00,28.93,28.99,28.88,28.92,392324.0,26.347,26.4016,26.3014,26.3379,392324.0
2016-11-14 09:30:00,29.2,29.3,28.88,29.07,188828.0,26.5929,26.6839,26.3014,26.4745,188828.0
2016-11-14 10:00:00,29.08,29.52,29.08,29.34,218670.0,26.4836,26.8843,26.4836,26.7204,218670.0
2016-11-14 10:30:00,29.34,29.36,29.1,29.26,281209.0,26.7204,26.7386,26.5018,26.6475,281209.0
2016-11-14 11:00:00,29.26,29.31,29.18,29.23,171918.0,26.6475,26.693,26.5746,26.6202,171918.0
2016-11-14 11:30:00,29.23,29.25,29.04,29.06,159151.0,26.6202,26.6384,26.4471,26.4654,159151.0
2016-11-14 12:00:00,29.07,29.08,28.86,28.89,153345.0,26.4745,26.4836,26.2832,26.3105,153345.0
2016-11-14 12:30:00,28.9,29.13,28.88,29.11,78725.0,26.3196,26.5291,26.3014,26.5109,78725.0
2016-11-14 13:00:00,29.11,29.18,29.05,29.17,88059.0,26.5109,26.5746,26.4562,26.5655,88059.0
2016-11-14 13:30:00,29.17,29.26,29.14,29.26,120120.0,26.5655,26.6475,26.5382,26.6475,120120.0
2016-11-14 14:00:00,29.26,29.27,29.13,29.21,137550.0,26.6475,26.6566,26.5291,26.602,137550.0
2016-11-14 14:30:00,29.22,29.34,29.21,29.32,128075.0,26.6111,26.7204,26.602,26.7021,128075.0
2016-11-14 15:00:00,29.31,29.32,29.22,29.23,101657.0,26.693,26.7021,26.6111,26.6202,101657.0
2016-11-14 15:30:00,29.24,29.26,29.15,29.23,344349.0,26.6293,26.6475,26.5473,26.6202,344349.0
2016-11-15 09:30:00,29.14,29.4,28.8,28.91,179969.0,26.5382,26.775,26.2286,26.3287,179969.0
2016-11-15 10:00:00,28.91,29.0,28.81,28.95,208834.0,26.3287,26.4107,26.2377,26.3652,208834.0
2016-11-15 10:30:00,28.95,29.05,28.89,29.01,156999.0,26.3652,26.4562,26.3105,26.4198,156999.0
2016-11-15 11:00:00,29.01,29.02,28.84,28.87,138545.0,26.4198,26.4289,26.265,26.2923,138545.0
2016-11-15 11:30:00,28.87,28.87,28.79,28.82,128780.0,26.2923,26.2923,26.2195,26.2468,128780.0
2016-11-15 12:00:00,28.82,28.98,28.81,28.94,74420.0,26.2468,26.3925,26.2377,26.3561,74420.0
2016-11-15 12:30:00,28.95,29.06,28.95,28.98,77858.0,26.3652,26.4654,26.3652,26.3925,77858.0
2016-11-15 13:00:00,28.98,29.03,28.92,28.98,102870.0,26.3925,26.438,26.3379,26.3925,102870.0
2016-11-15 13:30:00,28.96,29.12,28.96,29.08,102363.0,26.3743,26.52,26.3743,26.4836,102363.0
2016-11-15 14:00:00,29.08,29.1,28.81,28.85,334796.0,26.4836,26.5018,26.2377,26.2741,334796.0
2016-11-15 14:30:00,28.84,28.97,28.75,28.8,223553.0,26.265,26.3834,26.183,26.2286,223553.0
2016-11-15 15:00:00,28.8,28.94,28.79,28.94,190689.0,26.2286,26.3561,26.2195,26.3561,190689.0
2016-11-15 15:30:00,28.93,29.04,28.9,28.91,358173.0,26.347,26.4471,26.3196,26.3287,358173.0
2016-11-16 09:30:00,28.74,28.79,28.47,28.47,118579.0,26.1739,26.2195,25.928,25.928,118579.0
2016-11-16 10:00:00,28.48,28.62,28.47,28.53,73016.0,25.9371,26.0646,25.928,25.9827,73016.0
2016-11-16 10:30:00,28.52,28.81,28.49,28.75,219919.0,25.9736,26.2377,25.9462,26.183,219919.0
2016-11-16 11:00:00,28.75,28.8,28.6,28.62,96772.0,26.183,26.2286,26.0464,26.0646,96772.0
2016-11-16 11:30:00,28.63,28.67,28.48,28.49,90010.0,26.0737,26.1102,25.9371,25.9462,90010.0
2016-11-16 12:00:00,28.48,28.49,28.35,28.39,117014.0,25.9371,25.9462,25.8187,25.8552,117014.0
2016-11-16 12:30:00,28.39,28.5,28.39,28.5,99294.0,25.8552,25.9554,25.8552,25.9554,99294.0
2016-11-16 13:00:00,28.5,28.56,28.49,28.55,45299.0,25.9554,26.01,25.9462,26.0009,45299.0
2016-11-16 13:30:00,28.53,28.56,28.52,28.55,55631.0,25.9827,26.01,25.9736,26.0009,55631.0
2016-11-16 14:00:00,28.54,28.57,28.52,28.54,77962.0,25.9918,26.0191,25.9736,25.9918,77962.0
2016-11-16 14:30:00,28.53,28.53,28.43,28.47,67086.0,25.9827,25.9827,25.8916,25.928,67086.0
2016-11-16 15:00:00,28.46,28.55,28.45,28.5,84364.0,25.9189,26.0009,25.9098,25.9554,84364.0
2016-11-16 15:30:00,28.5,28.5,28.3,28.34,735214.0,25.9554,25.9554,25.7732,25.8096,735214.0
2016-11-17 09:30:00,28.67,29.35,28.65,29.16,392862.0,26.1102,26.7295,26.092,26.5564,392862.0
2016-11-17 10:00:00,29.17,29.2,28.92,28.99,135540.0,26.5655,26.5929,26.3379,26.4016,135540.0
2016-11-17 10:30:00,28.99,29.04,28.91,28.92,117590.0,26.4016,26.4471,26.3287,26.3379,117590.0
2016-11-17 11:00:00,28.92,29.08,28.91,29.06,169710.0,26.3379,26.4836,26.3287,26.4654,169710.0
2016-11-17 11:30:00,29.07,29.25,29.04,29.24,152973.0,26.4745,26.6384,26.4471,26.6293,152973.0
2016-11-17 12:00:00,29.24,29.27,29.16,29.2,76454.0,26.6293,26.6566,26.5564,26.5929,76454.0
2016-11-17 12:30:00,29.2,29.22,29.15,29.22,96220.0,26.5929,26.6111,26.5473,26.6111,96220.0
2016-11-17 13:00:00,29.22,29.26,29.14,29.17,62595.0,26.6111,26.6475,26.5382,26.5655,62595.0
2016-11-17 13:30:00,29.18,29.21,29.1,29.11,105040.0,26.5746,26.602,26.5018,26.5109,105040.0
2016-11-17 14:00:00,29.1,29.11,28.98,29.07,170342.0,26.5018,26.5109,26.3925,26.4745,170342.0
2016-11-17 14:30:00,29.06,29.12,29.02,29.12,116415.0,26.4654,26.52,26.4289,26.52,116415.0
2016-11-17 15:00:00,29.12,29.25,29.12,29.22,152835.0,26.52,26.6384,26.52,26.6111,152835.0
2016-11-17 15:30:00,29.21,29.23,29.13,29.15,364049.0,26.602,26.6202,26.5291,26.5473,364049.0
2016-11-18 09:30:00,29.25,29.29,29.04,29.17,79494.0,26.6384,26.6748,26.4471,26.5655,79494.0
2016-11-18 10:00:00,29.18,29.36,29.17,29.23,162482.0,26.5746,26.7386,26.5655,26.6202,162482.0
2016-11-18 10:30:00,29.24,29.25,29.13,29.17,141785.0,26.6293,26.6384,26.5291,26.5655,141785.0
2016-11-18 11:00:00,29.17,29.27,29.11,29.18,222664.0,26.5655,26.6566,26.5109,26.5746,222664.0
2016-11-18 11:30:00,29.19,29.19,29.02,29.03,60583.0,26.5837,26.5837,26.4289,26.438,60583.0
2016-11-18 12:00:00,29.03,29.1,29.01,29.09,66665.0,26.438,26.5018,26.4198,26.4927,66665.0
2016-11-18 12:30:00,29.09,29.14,29.03,29.13,56684.0,26.4927,26.5382,26.438,26.5291,56684.0
2016-11-18 13:00:00,29.14,29.27,29.12,29.22,104488.0,26.5382,26.6566,26.52,26.6111,104488.0
2016-11-18 13:30:00,29.22,29.26,29.18,29.21,72678.0,26.6111,26.6475,26.5746,26.602,72678.0
2016-11-18 14:00:00,29.22,29.24,29.17,29.21,77617.0,26.6111,26.6293,26.5655,26.602,77617.0
2016-11-18 14:30:00,29.2,29.24,29.18,29.18,89417.0,26.5929,26.6293,26.5746,26.5746,89417.0
2016-11-18 15:00:00,29.18,29.22,29.11,29.18,62951.0,26.5746,26.6111,26.5109,26.5746,62951.0
2016-11-18 15:30:00,29.19,29.21,29.12,29.14,476592.0,26.5837,26.602,26.52,26.5382,476592.0
2016-11-21 09:30:00,29.14,29.6,29.14,29.5,646416.0,26.5382,26.9571,26.5382,26.8661,646416.0
2016-11-21 10:00:00,29.5,29.62,29.21,29.22,112396.0,26.8661,26.9754,26.602,26.6111,112396.0
2016-11-21 10:30:00,29.22,29.22,28.95,29.0,154900.0,26.6111,26.6111,26.3652,26.4107,154900.0
2016-11-21 11:00:00,29.0,29.11,28.93,29.05,350190.0,26.4107,26.5109,26.347,26.4562,350190.0
2016-11-21 11:30:00,29.06,29.26,29.05,29.25,108909.0,26.4654,26.6475,26.4562,26.6384,108909.0
2016-11-21 12:00:00,29.24,29.29,29.22,29.26,56530.0,26.6293,26.6748,26.6111,26.6475,56530.0
2016-11-21 12:30:00,29.26,29.4,29.25,29.3,132714.0,26.6475,26.775,26.6384,26.6839,132714.0
2016-11-21 13:00:00,29.3,29.38,29.29,29.36,72685.0,26.6839,26.7568,26.6748,26.7386,72685.0
2016-11-21 13:30:00,29.36,29.5,29.33,29.46,132567.0,26.7386,26.8661,26.7112,26.8296,132567.0
2016-11-21 14:00:00,29.46,29.51,29.43,29.51,157896.0,26.8296,26.8752,26.8023,26.8752,157896.0
2016-11-21 14:30:00,29.5,29.73,29.48,29.73,259482.0,26.8661,27.0755,26.8479,27.0755,259482.0
2016-11-21 15:00:00,29.73,29.77,29.68,29.71,408798.0,27.0755,27.112,27.03,27.0573,408798.0
2016-11-21 15:30:00,29.72,29.73,29.62,29.67,312474.0,27.0664,27.0755,26.9754,27.0209,312474.0
2016-11-22 09:30:00,29.76,30.0,29.68,29.92,160278.0,27.1029,27.3214,27.03,27.2486,160278.0
2016-11-22 10:00:00,29.92,30.0,29.84,29.99,478358.0,27.2486,27.3214,27.1757,27.3123,478358.0
2016-11-22 10:30:00,29.99,30.16,29.98,30.13,258163.0,27.3123,27.4671,27.3032,27.4398,258163.0
2016-11-22 11:00:00,30.12,30.13,29.99,30.02,139158.0,27.4307,27.4398,27.3123,27.3396,139158.0
2016-11-22 11:30:00,30.02,30.03,29.82,29.82,188482.0,27.3396,27.3487,27.1575,27.1575,188482.0
2016-11-22 12:00:00,29.82,29.85,29.7,29.75,122807.0,27.1575,27.1848,27.0482,27.0937,122807.0
2016-11-22 12:30:00,29.75,29.76,29.66,29.66,120477.0,27.0937,27.1029,27.0118,27.0118,120477.0
2016-11-22 13:00:00,29.66,29.76,29.64,29.75,155634.0,27.0118,27.1029,26.9936,27.0937,155634.0
2016-11-22 13:30:00,29.75,29.84,29.73,29.84,200609.0,27.0937,27.1757,27.0755,27.1757,200609.0
2016-11-22 14:00:00,29.83,29.92,29.79,29.84,214238.0,27.1666,27.2486,27.1302,27.1757,214238.0
2016-11-22 14:30:00,29.84,29.91,29.79,29.85,132624.0,27.1757,27.2395,27.1302,27.1848,132624.0
2016-11-22 15:00:00,29.86,29.91,29.85,29.89,91719.0,27.1939,27.2395,27.1848,27.2212,91719.0
2016-11-22 15:30:00,29.9,29.9,29.8,29.82,559411.0,27.2304,27.2304,27.1393,27.1575,559411.0
2016-11-23 09:30:00,29.68,30.07,29.68,29.9,203087.0,27.03,27.3852,27.03,27.2304,203087.0
2016-11-23 10:00:00,29.9,30.11,29.69,30.01,410854.0,27.2304,27.4216,27.0391,27.3305,410854.0
2016-11-23 10:30:00,30.01,30.11,29.98,30.05,214842.0,27.3305,27.4216,27.3032,27.367,214842.0
2016-11-23 11:00:00,30.05,30.1,29.84,29.88,141415.0,27.367,27.4125,27.1757,27.2121,141415.0
2016-11-23 11:30:00,29.89,30.08,29.88,30.07,157190.0,27.2212,27.3943,27.2121,27.3852,157190.0
2016-11-23 12:00:00,30.07,30.16,30.0,30.16,203466.0,27.3852,27.4671,27.3214,27.4671,203466.0
2016-11-23 12:30:00,30.17,30.18,30.05,30.12,78845.0,27.4762,27.4854,27.367,27.4307,78845.0
2016-11-23 13:00:00,30.11,30.11,30.0,30.0,79448.0,27.4216,27.4216,27.3214,27.3214,79448.0
2016-11-23 13:30:00,30.01,30.01,29.94,29.97,66997.0,27.3305,27.3305,27.2668,27.2941,66997.0
2016-11-23 14:00:00,29.97,30.01,29.89,30.01,66788.0,27.2941,27.3305,27.2212,27.3305,66788.0
2016-11-23 14:30:00,30.01,30.04,29.98,29.99,149428.0,27.3305,27.3579,27.3032,27.3123,149428.0
2016-11-23 15:00:00,29.99,30.0,29.96,29.99,86186.0,27.3123,27.3214,27.285,27.3123,86186.0
2016-11-23 15:30:00,30.0,30.09,30.0,30.05,234118.0,27.3214,27.4034,27.3214,27.367,234118.0
2016-11-25 09:30:00,30.16,30.25,30.05,30.25,93207.0,27.4671,27.5491,27.367,27.5491,93207.0
2016-11-25 10:00:00,30.25,30.44,30.2,30.42,53909.0,27.5491,27.7221,27.5036,27.7039,53909.0
2016-11-25 10:30:00,30.42,30.44,30.32,30.4,63422.0,27.7039,27.7221,27.6129,27.6857,63422.0
2016-11-25 11:00:00,30.4,30.46,30.33,30.35,84924.0,27.6857,27.7404,27.622,27.6402,84924.0
2016-11-25 11:30:00,30.35,30.42,30.33,30.41,41924.0,27.6402,27.7039,27.622,27.6948,41924.0
2016-11-25 12:00:00,30.42,30.42,30.3,30.33,93941.0,27.7039,27.7039,27.5946,27.622,93941.0
2016-11-25 12:30:00,30.33,30.37,30.31,30.37,171759.0,27.622,27.6584,27.6037,27.6584,171759.0
2016-11-28 09:30:00,30.35,30.37,30.07,30.13,197007.0,27.6402,27.6584,27.3852,27.4398,197007.0
2016-11-28 10:00:00,30.12,30.23,30.05,30.17,118973.0,27.4307,27.5309,27.367,27.4762,118973.0
2016-11-28 10:30:00,30.16,30.23,30.05,30.08,137004.0,27.4671,27.5309,27.367,27.3943,137004.0
2016-11-28 11:00:00,30.08,30.11,29.89,29.99,95491.0,27.3943,27.4216,27.2212,27.3123,95491.0
2016-11-28 11:30:00,29.99,30.12,29.98,30.08,72783.0,27.3123,27.4307,27.3032,27.3943,72783.0
2016-11-28 12:00:00,30.07,30.17,30.07,30.13,142515.0,27.3852,27.4762,27.3852,27.4398,142515.0
2016-11-28 12:30:00,30.14,30.18,30.09,30.09,53805.0,27.4489,27.4854,27.4034,27.4034,53805.0
2016-11-28 13:00:00,30.09,30.19,30.05,30.19,89997.0,27.4034,27.4945,27.367,27.4945,89997.0
2016-11-28 13:30:00,30.19,30.34,30.18,30.31,74940.0,27.4945,27.6311,27.4854,27.6037,74940.0
2016-11-28 14:00:00,30.32,30.37,30.28,30.28,95651.0,27.6129,27.6584,27.5764,27.5764,95651.0
2016-11-28 14:30:00,30.29,30.34,30.27,30.33,72537.0,27.5855,27.6311,27.5673,27.622,72537.0
2016-11-28 15:00:00,30.33,30.33,30.1,30.1,83595.0,27.622,27.622,27.4125,27.4125,83595.0
2016-11-28 15:30:00,30.1,30.19,30.1,30.18,326274.0,27.4125,27.4945,27.4125,27.4854,326274.0
2016-11-29 09:30:00,30.19,30.43,30.09,30.24,82596.0,27.4945,27.713,27.4034,27.54,82596.0
2016-11-29 10:00:00,30.24,30.6,30.22,30.48,207004.0,27.54,27.8679,27.5218,27.7586,207004.0
2016-11-29 10:30:00,30.47,30.55,30.38,30.47,110727.0,27.7495,27.8223,27.6675,27.7495,110727.0
2016-11-29 11:00:00,30.47,30.48,30.29,30.44,138734.0,27.7495,27.7586,27.5855,27.7221,138734.0
2016-11-29 11:30:00,30.44,30.57,30.42,30.44,107817.0,27.7221,27.8405,27.7039,27.7221,107817.0
2016-11-29 12:00:00,30.43,30.43,30.33,30.34,105714.0,27.713,27.713,27.622,27.6311,105714.0
2016-11-29 12:30:00,30.34,30.58,30.33,30.57,110791.0,27.6311,27.8496,27.622,27.8405,110791.0
2016-11-29 13:00:00,30.57,30.6,30.51,30.6,120991.0,27.8405,27.8679,27.7859,27.8679,120991.0
2016-11-29 13:30:00,30.61,30.73,30.57,30.71,201191.0,27.877,27.9862,27.8405,27.968,201191.0
2016-11-29 14:00:00,30.71,30.76,30.71,30.73,120508.0,27.968,28.0136,27.968,27.9862,120508.0
2016-11-29 14:30:00,30.74,30.77,30.69,30.7,119383.0,27.9954,28.0227,27.9498,27.9589,119383.0
2016-11-29 15:00:00,30.71,30.73,30.64,30.72,165677.0,27.968,27.9862,27.9043,27.9771,165677.0
2016-11-29 15:30:00,30.73,30.74,30.58,30.62,443260.0,27.9862,27.9954,27.8496,27.8861,443260.0
2016-11-30 09:30:00,30.69,30.8,30.24,30.37,117103.0,27.9498,28.05,27.54,27.6584,117103.0
2016-11-30 10:00:00,30.38,30.39,29.97,29.99,129473.0,27.6675,27.6766,27.2941,27.3123,129473.0
2016-11-30 10:30:00,29.98,30.05,29.94,29.96,93307.0,27.3032,27.367,27.2668,27.285,93307.0
2016-11-30 11:00:00,29.96,29.96,29.86,29.86,164528.0,27.285,27.285,27.1939,27.1939,164528.0
2016-11-30 11:30:00,29.85,29.96,29.76,29.86,111037.0,27.1848,27.285,27.1029,27.1939,111037.0
2016-11-30 12:00:00,29.85,30.06,29.83,30.05,138147.0,27.1848,27.3761,27.1666,27.367,138147.0
2016-11-30 12:30:00,30.05,30.06,29.99,30.05,91237.0,27.367,27.3761,27.3123,27.367,91237.0
2016-11-30 13:00:00,30.04,30.15,30.04,30.08,119767.0,27.3579,27.458,27.3579,27.3943,119767.0
2016-11-30 13:30:00,30.08,30.1,30.04,30.06,143563.0,27.3943,27.4125,27.3579,27.3761,143563.0
2016-11-30 14:00:00,30.05,30.09,30.0,30.04,98838.0,27.367,27.4034,27.3214,27.3579,98838.0
2016-11-30 14:30:00,30.04,30.04,29.85,29.86,147391.0,27.3579,27.3579,27.1848,27.1939,147391.0
2016-11-30 15:00:00,29.86,29.87,29.7,29.84,343361.0,27.1939,27.203,27.0482,27.1757,343361.0
2016-11-30 15:30:00,29.84,29.84,29.64,29.67,463462.0,27.1757,27.1757,26.9936,27.0209,463462.0
2016-12-01 09:30:00,29.58,29.92,29.4,29.92,169574.0,26.9389,27.2486,26.775,27.2486,169574.0
2016-12-01 10:00:00,29.92,30.02,29.66,29.81,167223.0,27.2486,27.3396,27.0118,27.1484,167223.0
2016-12-01 10:30:00,29.82,29.83,29.53,29.65,218832.0,27.1575,27.1666,26.8934,27.0027,218832.0
2016-12-01 11:00:00,29.66,29.94,29.58,29.87,287718.0,27.0118,27.2668,26.9389,27.203,287718.0
2016-12-01 11:30:00,29.88,29.92,29.67,29.7,70915.0,27.2121,27.2486,27.0209,27.0482,70915.0
2016-12-01 12:00:00,29.72,29.73,29.55,29.61,113838.0,27.0664,27.0755,26.9116,26.9662,113838.0
2016-12-01 12:30:00,29.61,29.63,29.52,29.57,79009.0,26.9662,26.9845,26.8843,26.9298,79009.0
2016-12-01 13:00:00,29.57,29.61,29.49,29.53,124350.0,26.9298,26.9662,26.857,26.8934,124350.0
2016-12-01 13:30:00,29.54,29.56,29.26,29.31,180554.0,26.9025,26.9207,26.6475,26.693,180554.0
2016-12-01 14:00:00,29.31,29.38,29.21,29.21,155385.0,26.693,26.7568,26.602,26.602,155385.0
2016-12-01 14:30:00,29.2,29.26,29.14,29.21,229698.0,26.5929,26.6475,26.5382,26.602,229698.0
2016-12-01 15:00:00,29.21,29.3,29.19,29.21,226821.0,26.602,26.6839,26.5837,26.602,226821.0
2016-12-01 15:30:00,29.21,29.22,29.11,29.15,559163.0,26.602,26.6111,26.5109,26.5473,559163.0
2016-12-02 09:30:00,29.2,29.5,29.17,29.45,101715.0,26.5929,26.8661,26.5655,26.8205,101715.0
2016-12-02 10:00:00,29.46,29.5,29.3,29.4,385211.0,26.8296,26.8661,26.6839,26.775,385211.0
2016-12-02 10:30:00,29.39,29.48,29.36,29.45,134703.0,26.7659,26.8479,26.7386,26.8205,134703.0
2016-12-02 11:00:00,29.45,29.54,29.32,29.33,152432.0,26.8205,26.9025,26.7021,26.7112,152432.0
2016-12-02 11:30:00,29.33,29.39,29.31,29.37,144656.0,26.7112,26.7659,26.693,26.7477,144656.0
2016-12-02 12:00:00,29.36,29.45,29.36,29.38,78275.0,26.7386,26.8205,26.7386,26.7568,78275.0
2016-12-02 12:30:00,29.38,29.46,29.31,29.45,114122.0,26.7568,26.8296,26.693,26.8205,114122.0
2016-12-02 13:00:00,29.44,29.46,29.34,29.35,92558.0,26.8114,26.8296,26.7204,26.7295,92558.0
2016-12-02 13:30:00,29.35,29.4,29.34,29.37,84835.0,26.7295,26.775,26.7204,26.7477,84835.0
2016-12-02 14:00:00,29.36,29.45,29.33,29.42,144220.0,26.7386,26.8205,26.7112,26.7932,144220.0
2016-12-02 14:30:00,29.43,29.47,29.41,29.43,106095.0,26.8023,26.8387,26.7841,26.8023,106095.0
2016-12-02 15:00:00,29.43,29.47,29.38,29.42,235479.0,26.8023,26.8387,26.7568,26.7932,235479.0
2016-12-02 15:30:00,29.41,29.46,29.32,29.33,680373.0,26.7841,26.8296,26.7021,26.7112,680373.0
2016-12-05 09:30:00,29.96,30.09,29.81,30.05,412231.0,27.285,27.4034,27.1484,27.367,412231.0
2016-12-05 10:00:00,30.06,30.3,30.04,30.29,389527.0,27.3761,27.5946,27.3579,27.5855,389527.0
2016-12-05 10:30:00,30.29,30.42,30.17,30.25,320927.0,27.5855,27.7039,27.4762,27.5491,320927.0
2016-12-05 11:00:00,30.25,30.25,30.08,30.1,333001.0,27.5491,27.5491,27.3943,27.4125,333001.0
2016-12-05 11:30:00,30.1,30.17,30.01,30.08,329880.0,27.4125,27.4762,27.3305,27.3943,329880.0
2016-12-05 12:00:00,30.08,30.09,29.94,29.96,323118.0,27.3943,27.4034,27.2668,27.285,323118.0
2016-12-05 12:30:00,29.96,30.09,29.93,30.07,176639.0,27.285,27.4034,27.2577,27.3852,176639.0
2016-12-05 13:00:00,30.07,30.18,30.04,30.04,254975.0,27.3852,27.4854,27.3579,27.3579,254975.0
2016-12-05 13:30:00,30.05,30.12,30.0,30.12,265514.0,27.367,27.4307,27.3214,27.4307,265514.0
2016-12-05 14:00:00,30.12,30.14,29.98,30.14,160143.0,27.4307,27.4489,27.3032,27.4489,160143.0
2016-12-05 14:30:00,30.14,30.28,30.13,30.24,279490.0,27.4489,27.5764,27.4398,27.54,279490.0
2016-12-05 15:00:00,30.24,30.5,30.17,30.49,459888.0,27.54,27.7768,27.4762,27.7677,459888.0
2016-12-05 15:30:00,30.49,30.61,30.43,30.48,1484161.0,27.7677,27.877,27.713,27.7586,1484161.0
2016-12-06 09:30:00,31.68,31.85,30.62,30.78,1474747.0,28.8514,29.0062,27.8861,28.0318,1474747.0
2016-12-06 10:00:00,30.8,31.25,30.8,30.91,591828.0,28.05,28.4598,28.05,28.1502,591828.0
2016-12-06 10:30:00,30.91,31.17,30.88,31.09,474556.0,28.1502,28.387,28.1229,28.3141,474556.0
2016-12-06 11:00:00,31.09,31.76,30.99,31.53,809611.0,28.3141,28.9243,28.223,28.7148,809611.0
2016-12-06 11:30:00,31.54,31.73,31.48,31.64,503565.0,28.7239,28.897,28.6693,28.815,503565.0
2016-12-06 12:00:00,31.64,32.18,31.63,31.88,807048.0,28.815,29.3068,28.8059,29.0336,807048.0
2016-12-06 12:30:00,31.89,32.05,31.74,31.8,407296.0,29.0427,29.1884,28.9061,28.9607,407296.0
2016-12-06 13:00:00,31.8,31.87,31.66,31.72,398598.0,28.9607,29.0245,28.8332,28.8879,398598.0
2016-12-06 13:30:00,31.71,31.97,31.56,31.9,364064.0,28.8787,29.1155,28.7421,29.0518,364064.0
2016-12-06 14:00:00,31.89,31.94,31.72,31.9,321263.0,29.0427,29.0882,28.8879,29.0518,321263.0
2016-12-06 14:30:00,31.9,31.94,31.63,31.74,244648.0,29.0518,29.0882,28.8059,28.9061,244648.0
2016-12-06 15:00:00,31.74,31.88,31.61,31.86,305986.0,28.9061,29.0336,28.7877,29.0154,305986.0
2016-12-06 15:30:00,31.86,32.02,31.82,31.94,997315.0,29.0154,29.1611,28.9789,29.0882,997315.0
2016-12-07 09:30:00,31.85,31.85,31.4,31.49,283337.0,29.0062,29.0062,28.5964,28.6784,283337.0
2016-12-07 10:00:00,31.49,31.96,31.49,31.86,306576.0,28.6784,29.1064,28.6784,29.0154,306576.0
2016-12-07 10:30:00,31.86,32.15,31.77,32.11,247917.0,29.0154,29.2795,28.9334,29.243,247917.0
2016-12-07 11:00:00,32.12,32.39,32.11,32.26,280394.0,29.2521,29.498,29.243,29.3796,280394.0
2016-12-07 11:30:00,32.26,32.39,32.22,32.31,228663.0,29.3796,29.498,29.3432,29.4252,228663.0
2016-12-07 12:00:00,32.31,32.4,32.3,32.33,145489.0,29.4252,29.5071,29.4161,29.4434,145489.0
2016-12-07 12:30:00,32.33,32.52,32.31,32.5,239538.0,29.4434,29.6164,29.4252,29.5982,239538.0
2016-12-07 13:00:00,32.5,32.5,32.31,32.41,233196.0,29.5982,29.5982,29.4252,29.5162,233196.0
2016-12-07 13:30:00,32.41,32.56,32.4,32.5,231898.0,29.5162,29.6529,29.5071,29.5982,231898.0
2016-12-07 14:00:00,32.5,32.6,32.48,32.58,347915.0,29.5982,29.6893,29.58,29.6711,347915.0
2016-12-07 14:30:00,32.58,32.61,32.42,32.6,190626.0,29.6711,29.6984,29.5254,29.6893,190626.0
2016-12-07 15:00:00,32.59,32.7,32.55,32.66,198578.0,29.6802,29.7804,29.6437,29.7439,198578.0
2016-12-07 15:30:00,32.66,32.77,32.53,32.61,687139.0,29.7439,29.8441,29.6255,29.6984,687139.0
2016-12-08 09:30:00,32.72,32.89,32.6,32.87,421551.0,29.7986,29.9534,29.6893,29.9352,421551.0
2016-12-08 10:00:00,32.87,33.15,32.78,33.11,354943.0,29.9352,30.1902,29.8532,30.1537,354943.0
2016-12-08 10:30:00,33.1,33.43,33.05,33.32,271507.0,30.1446,30.4452,30.0991,30.345,271507.0
2016-12-08 11:00:00,33.32,33.45,33.28,33.37,220863.0,30.345,30.4634,30.3086,30.3905,220863.0
2016-12-08 11:30:00,33.36,33.39,33.2,33.32,310014.0,30.3814,30.4087,30.2357,30.345,310014.0
2016-12-08 12:00:00,33.32,33.37,33.25,33.3,350622.0,30.345,30.3905,30.2812,30.3268,350622.0
2016-12-08 12:30:00,33.3,33.36,33.29,33.34,192811.0,30.3268,30.3814,30.3177,30.3632,192811.0
2016-12-08 13:00:00,33.35,33.35,33.27,33.35,168309.0,30.3723,30.3723,30.2995,30.3723,168309.0
2016-12-08 13:30:00,33.34,33.45,33.29,33.42,240648.0,30.3632,30.4634,30.3177,30.4361,240648.0
2016-12-08 14:00:00,33.43,33.48,33.28,33.3,249418.0,30.4452,30.4907,30.3086,30.3268,249418.0
2016-12-08 14:30:00,33.3,33.31,33.15,33.19,241401.0,30.3268,30.3359,30.1902,30.2266,241401.0
2016-12-08 15:00:00,33.19,33.19,33.03,33.04,212080.0,30.2266,30.2266,30.0809,30.09,212080.0
2016-12-08 15:30:00,33.04,33.08,32.94,32.99,700764.0,30.09,30.1264,29.9989,30.0445,700764.0
2016-12-09 09:30:00,32.9,33.01,32.29,32.43,407817.0,29.9625,30.0627,29.407,29.5345,407817.0
2016-12-09 10:00:00,32.45,32.54,32.2,32.46,268656.0,29.5527,29.6346,29.325,29.5618,268656.0
2016-12-09 10:30:00,32.47,32.51,32.38,32.41,152008.0,29.5709,29.6073,29.4889,29.5162,152008.0
2016-12-09 11:00:00,32.4,32.51,32.34,32.38,175752.0,29.5071,29.6073,29.4525,29.4889,175752.0
2016-12-09 11:30:00,32.38,32.46,32.35,32.4,120397.0,29.4889,29.5618,29.4616,29.5071,120397.0
2016-12-09 12:00:00,32.41,32.45,32.29,32.29,126020.0,29.5162,29.5527,29.407,29.407,126020.0
2016-12-09 12:30:00,32.29,32.29,32.07,32.13,182678.0,29.407,29.407,29.2066,29.2612,182678.0
2016-12-09 13:00:00,32.13,32.21,32.13,32.16,98491.0,29.2612,29.3341,29.2612,29.2886,98491.0
2016-12-09 13:30:00,32.17,32.37,32.16,32.31,138782.0,29.2977,29.4798,29.2886,29.4252,138782.0
2016-12-09 14:00:00,32.31,32.31,32.2,32.21,177723.0,29.4252,29.4252,29.325,29.3341,177723.0
2016-12-09 14:30:00,32.21,32.31,32.18,32.24,224961.0,29.3341,29.4252,29.3068,29.3614,224961.0
2016-12-09 15:00:00,32.25,32.27,32.13,32.18,340871.0,29.3705,29.3887,29.2612,29.3068,340871.0
2016-12-09 15:30:00,32.19,32.26,32.14,32.17,630619.0,29.3159,29.3796,29.2704,29.2977,630619.0
2016-12-12 09:30:00,32.16,32.23,31.9,32.04,133185.0,29.2886,29.3523,29.0518,29.1793,133185.0
2016-12-12 10:00:00,32.0,32.04,31.71,31.71,161944.0,29.1429,29.1793,28.8787,28.8787,161944.0
2016-12-12 10:30:00,31.71,31.87,31.71,31.77,146468.0,28.8787,29.0245,28.8787,28.9334,146468.0
2016-12-12 11:00:00,31.77,31.95,31.7,31.86,150685.0,28.9334,29.0973,28.8696,29.0154,150685.0
2016-12-12 11:30:00,31.86,31.91,31.72,31.89,124862.0,29.0154,29.0609,28.8879,29.0427,124862.0
2016-12-12 12:00:00,31.88,31.88,31.72,31.77,131388.0,29.0336,29.0336,28.8879,28.9334,131388.0
2016-12-12 12:30:00,31.76,31.87,31.76,31.84,97904.0,28.9243,29.0245,28.9243,28.9971,97904.0
2016-12-12 13:00:00,31.85,31.95,31.79,31.82,200896.0,29.0062,29.0973,28.9516,28.9789,200896.0
2016-12-12 13:30:00,31.82,31.86,31.75,31.8,192822.0,28.9789,29.0154,28.9152,28.9607,192822.0
2016-12-12 14:00:00,31.8,31.81,31.73,31.8,183282.0,28.9607,28.9698,28.897,28.9607,183282.0
2016-12-12 14:30:00,31.81,31.94,31.79,31.91,235450.0,28.9698,29.0882,28.9516,29.0609,235450.0
2016-12-12 15:00:00,31.9,31.94,31.8,31.8,155008.0,29.0518,29.0882,28.9607,28.9607,155008.0
2016-12-12 15:30:00,31.8,31.89,31.79,31.88,501485.0,28.9607,29.0427,28.9516,29.0336,501485.0
2016-12-13 09:30:00,32.12,32.18,31.97,32.04,213519.0,29.2521,29.3068,29.1155,29.1793,213519.0
2016-12-13 10:00:00,32.03,32.29,32.01,32.05,152455.0,29.1702,29.407,29.152,29.1884,152455.0
2016-12-13 10:30:00,32.05,32.16,31.98,32.16,202302.0,29.1884,29.2886,29.1246,29.2886,202302.0
2016-12-13 11:00:00,32.16,32.23,31.98,32.0,98352.0,29.2886,29.3523,29.1246,29.1429,98352.0
2016-12-13 11:30:00,32.0,32.13,31.96,32.09,205904.0,29.1429,29.2612,29.1064,29.2248,205904.0
2016-12-13 12:00:00,32.09,32.2,32.09,32.14,86926.0,29.2248,29.325,29.2248,29.2704,86926.0
2016-12-13 12:30:00,32.14,32.19,32.08,32.13,102138.0,29.2704,29.3159,29.2157,29.2612,102138.0
2016-12-13 13:00:00,32.13,32.22,32.1,32.18,99322.0,29.2612,29.3432,29.2339,29.3068,99322.0
2016-12-13 13:30:00,32.18,32.2,32.09,32.18,81803.0,29.3068,29.325,29.2248,29.3068,81803.0
2016-12-13 14:00:00,32.19,32.19,32.09,32.12,118770.0,29.3159,29.3159,29.2248,29.2521,118770.0
2016-12-13 14:30:00,32.11,32.17,32.09,32.11,85927.0,29.243,29.2977,29.2248,29.243,85927.0
2016-12-13 15:00:00,32.11,32.15,32.04,32.09,125611.0,29.243,29.2795,29.1793,29.2248,125611.0
2016-12-13 15:30:00,32.09,32.19,32.07,32.15,346622.0,29.2248,29.3159,29.2066,29.2795,346622.0
2016-12-14 09:30:00,32.18,32.35,31.84,31.85,111477.0,29.3068,29.4616,28.9971,29.0062,111477.0
2016-12-14 10:00:00,31.82,31.84,31.66,31.8,76079.0,28.9789,28.9971,28.8332,28.9607,76079.0
2016-12-14 10:30:00,31.8,31.87,31.68,31.84,137529.0,28.9607,29.0245,28.8514,28.9971,137529.0
2016-12-14 11:00:00,31.83,31.86,31.69,31.82,79682.0,28.988,29.0154,28.8605,28.9789,79682.0
2016-12-14 11:30:00,31.82,31.82,31.64,31.66,107571.0,28.9789,28.9789,28.815,28.8332,107571.0
2016-12-14 12:00:00,31.66,31.85,31.66,31.81,116099.0,28.8332,29.0062,28.8332,28.9698,116099.0
2016-12-14 12:30:00,31.81,31.85,31.71,31.8,83853.0,28.9698,29.0062,28.8787,28.9607,83853.0
2016-12-14 13:00:00,31.8,31.85,31.74,31.78,110698.0,28.9607,29.0062,28.9061,28.9425,110698.0
2016-12-14 13:30:00,31.78,31.88,31.77,31.86,137208.0,28.9425,29.0336,28.9334,29.0154,137208.0
2016-12-14 14:00:00,31.86,31.97,31.58,31.58,141517.0,29.0154,29.1155,28.7604,28.7604,141517.0
2016-12-14 14:30:00,31.59,31.67,31.41,31.42,128995.0,28.7695,28.8423,28.6055,28.6146,128995.0
2016-12-14 15:00:00,31.42,31.52,31.23,31.28,299643.0,28.6146,28.7057,28.4416,28.4871,299643.0
2016-12-14 15:30:00,31.28,31.5,31.19,31.2,670685.0,28.4871,28.6875,28.4052,28.4143,670685.0
2016-12-15 09:30:00,31.21,31.36,30.88,31.36,131224.0,28.4234,28.56,28.1229,28.56,131224.0
2016-12-15 10:00:00,31.37,31.96,31.37,31.6,268780.0,28.5691,29.1064,28.5691,28.7786,268780.0
2016-12-15 10:30:00,31.6,31.86,31.56,31.78,160129.0,28.7786,29.0154,28.7421,28.9425,160129.0
2016-12-15 11:00:00,31.77,31.93,31.49,31.58,159445.0,28.9334,29.0791,28.6784,28.7604,159445.0
2016-12-15 11:30:00,31.58,31.64,31.49,31.6,102691.0,28.7604,28.815,28.6784,28.7786,102691.0
2016-12-15 12:00:00,31.59,31.6,31.4,31.48,102403.0,28.7695,28.7786,28.5964,28.6693,102403.0
2016-12-15 12:30:00,31.46,31.49,31.06,31.2,145848.0,28.6511,28.6784,28.2868,28.4143,145848.0
2016-12-15 13:00:00,31.19,31.21,30.89,30.9,263962.0,28.4052,28.4234,28.132,28.1411,263962.0
2016-12-15 13:30:00,30.9,30.93,30.74,30.78,234916.0,28.1411,28.1684,27.9954,28.0318,234916.0
2016-12-15 14:00:00,30.78,30.94,30.78,30.81,159316.0,28.0318,28.1775,28.0318,28.0591,159316.0
2016-12-15 14:30:00,30.81,31.0,30.8,30.94,320387.0,28.0591,28.2321,28.05,28.1775,320387.0
2016-12-15 15:00:00,30.94,31.04,30.89,30.9,267447.0,28.1775,28.2686,28.132,28.1411,267447.0
2016-12-15 15:30:00,30.9,31.04,30.89,31.02,591733.0,28.1411,28.2686,28.132,28.2504,591733.0
2016-12-16 09:30:00,31.02,31.5,30.97,31.32,377020.0,28.2504,28.6875,28.2048,28.5236,377020.0
2016-12-16 10:00:00,31.31,31.34,31.11,31.3,173904.0,28.5145,28.5418,28.3323,28.5054,173904.0
2016-12-16 10:30:00,31.33,31.57,31.27,31.4,108162.0,28.5327,28.7512,28.478,28.5964,108162.0
2016-12-16 11:00:00,31.39,31.48,31.16,31.18,87006.0,28.5873,28.6693,28.3779,28.3961,87006.0
2016-12-16 11:30:00,31.18,31.36,31.18,31.31,84993.0,28.3961,28.56,28.3961,28.5145,84993.0
2016-12-16 12:00:00,31.31,31.34,31.24,31.28,90432.0,28.5145,28.5418,28.4507,28.4871,90432.0
2016-12-16 12:30:00,31.27,31.29,31.17,31.2,140451.0,28.478,28.4962,28.387,28.4143,140451.0
2016-12-16 13:00:00,31.2,31.25,31.14,31.15,124104.0,28.4143,28.4598,28.3596,28.3687,124104.0
2016-12-16 13:30:00,31.16,31.26,31.15,31.22,96678.0,28.3779,28.4689,28.3687,28.4325,96678.0
2016-12-16 14:00:00,31.21,31.44,31.21,31.43,212427.0,28.4234,28.6329,28.4234,28.6237,212427.0
2016-12-16 14:30:00,31.42,31.83,31.39,31.7,388172.0,28.6146,28.988,28.5873,28.8696,388172.0
2016-12-16 15:00:00,31.7,31.74,31.61,31.63,250744.0,28.8696,28.9061,28.7877,28.8059,250744.0
2016-12-16 15:30:00,31.64,31.68,31.52,31.6,744028.0,28.815,28.8514,28.7057,28.7786,744028.0
2016-12-19 09:30:00,31.91,32.35,31.86,32.01,301361.0,29.0609,29.4616,29.0154,29.152,301361.0
2016-12-19 10:00:00,31.99,32.23,31.92,32.23,212921.0,29.1337,29.3523,29.07,29.3523,212921.0
2016-12-19 10:30:00,32.23,32.29,32.06,32.14,161661.0,29.3523,29.407,29.1975,29.2704,161661.0
2016-12-19 11:00:00,32.14,32.2,31.96,32.0,127172.0,29.2704,29.325,29.1064,29.1429,127172.0
2016-12-19 11:30:00,32.01,32.09,31.69,31.79,264128.0,29.152,29.2248,28.8605,28.9516,264128.0
2016-12-19 12:00:00,31.78,32.03,31.75,31.95,129322.0,28.9425,29.1702,28.9152,29.0973,129322.0
2016-12-19 12:30:00,31.96,31.96,31.88,31.92,54396.0,29.1064,29.1064,29.0336,29.07,54396.0
2016-12-19 13:00:00,31.92,31.95,31.77,31.8,50875.0,29.07,29.0973,28.9334,28.9607,50875.0
2016-12-19 13:30:00,31.81,31.85,31.77,31.82,67166.0,28.9698,29.0062,28.9334,28.9789,67166.0
2016-12-19 14:00:00,31.83,31.86,31.76,31.76,61312.0,28.988,29.0154,28.9243,28.9243,61312.0
2016-12-19 14:30:00,31.76,31.78,31.7,31.71,96662.0,28.9243,28.9425,28.8696,28.8787,96662.0
2016-12-19 15:00:00,31.72,31.75,31.6,31.66,167418.0,28.8879,28.9152,28.7786,28.8332,167418.0
2016-12-19 15:30:00,31.66,31.74,31.62,31.74,411504.0,28.8332,28.9061,28.7968,28.9061,411504.0
2016-12-20 09:30:00,31.75,32.07,31.71,31.99,103453.0,28.9152,29.2066,28.8787,29.1337,103453.0
2016-12-20 10:00:00,31.99,32.02,31.85,31.9,116995.0,29.1337,29.1611,29.0062,29.0518,116995.0
2016-12-20 10:30:00,31.9,31.91,31.82,31.85,68740.0,29.0518,29.0609,28.9789,29.0062,68740.0
2016-12-20 11:00:00,31.85,31.89,31.79,31.8,61733.0,29.0062,29.0427,28.9516,28.9607,61733.0
2016-12-20 11:30:00,31.8,31.8,31.69,31.8,77003.0,28.9607,28.9607,28.8605,28.9607,77003.0
2016-12-20 12:00:00,31.8,31.81,31.74,31.77,64476.0,28.9607,28.9698,28.9061,28.9334,64476.0
2016-12-20 12:30:00,31.77,31.81,31.7,31.71,74209.0,28.9334,28.9698,28.8696,28.8787,74209.0
2016-12-20 13:00:00,31.72,31.79,31.71,31.75,99739.0,28.8879,28.9516,28.8787,28.9152,99739.0
2016-12-20 13:30:00,31.74,31.74,31.61,31.62,65743.0,28.9061,28.9061,28.7877,28.7968,65743.0
2016-12-20 14:00:00,31.62,31.69,31.61,31.63,79093.0,28.7968,28.8605,28.7877,28.8059,79093.0
2016-12-20 14:30:00,31.64,31.68,31.58,31.62,86852.0,28.815,28.8514,28.7604,28.7968,86852.0
2016-12-20 15:00:00,31.62,31.64,31.56,31.58,71093.0,28.7968,28.815,28.7421,28.7604,71093.0
2016-12-20 15:30:00,31.58,31.63,31.56,31.63,223458.0,28.7604,28.8059,28.7421,28.8059,223458.0
2016-12-21 09:30:00,31.61,31.83,31.57,31.71,68334.0,28.7877,28.988,28.7512,28.8787,68334.0
2016-12-21 10:00:00,31.72,31.75,31.62,31.72,61737.0,28.8879,28.9152,28.7968,28.8879,61737.0
2016-12-21 10:30:00,31.71,31.9,31.68,31.83,117943.0,28.8787,29.0518,28.8514,28.988,117943.0
2016-12-21 11:00:00,31.82,31.84,31.67,31.67,72877.0,28.9789,28.9971,28.8423,28.8423,72877.0
2016-12-21 11:30:00,31.68,31.7,31.62,31.63,55058.0,28.8514,28.8696,28.7968,28.8059,55058.0
2016-12-21 12:00:00,31.63,31.7,31.62,31.69,33965.0,28.8059,28.8696,28.7968,28.8605,33965.0
2016-12-21 12:30:00,31.69,31.73,31.68,31.71,36251.0,28.8605,28.897,28.8514,28.8787,36251.0
2016-12-21 13:00:00,31.71,31.73,31.69,31.71,92555.0,28.8787,28.897,28.8605,28.8787,92555.0
2016-12-21 13:30:00,31.71,31.85,31.71,31.83,87527.0,28.8787,29.0062,28.8787,28.988,87527.0
2016-12-21 14:00:00,31.83,31.92,31.82,31.86,85878.0,28.988,29.07,28.9789,29.0154,85878.0
2016-12-21 14:30:00,31.85,31.86,31.76,31.79,67583.0,29.0062,29.0154,28.9243,28.9516,67583.0
2016-12-21 15:00:00,31.79,31.87,31.78,31.84,114618.0,28.9516,29.0245,28.9425,28.9971,114618.0
2016-12-21 15:30:00,31.84,31.89,31.8,31.81,293437.0,28.9971,29.0427,28.9607,28.9698,293437.0
2016-12-22 09:30:00,31.75,31.86,31.55,31.58,63574.0,28.9152,29.0154,28.733,28.7604,63574.0
2016-12-22 10:00:00,31.57,31.58,31.47,31.52,37020.0,28.7512,28.7604,28.6602,28.7057,37020.0
2016-12-22 10:30:00,31.53,31.59,31.45,31.48,96104.0,28.7148,28.7695,28.642,28.6693,96104.0
2016-12-22 11:00:00,31.47,31.49,31.27,31.28,71314.0,28.6602,28.6784,28.478,28.4871,71314.0
2016-12-22 11:30:00,31.28,31.33,31.17,31.23,106360.0,28.4871,28.5327,28.387,28.4416,106360.0
2016-12-22 12:00:00,31.23,31.25,31.15,31.2,54191.0,28.4416,28.4598,28.3687,28.4143,54191.0
2016-12-22 12:30:00,31.2,31.36,31.2,31.3,41181.0,28.4143,28.56,28.4143,28.5054,41181.0
2016-12-22 13:00:00,31.3,31.31,31.24,31.3,79092.0,28.5054,28.5145,28.4507,28.5054,79092.0
2016-12-22 13:30:00,31.29,31.35,31.28,31.3,48020.0,28.4962,28.5509,28.4871,28.5054,48020.0
2016-12-22 14:00:00,31.3,31.3,31.18,31.19,50996.0,28.5054,28.5054,28.3961,28.4052,50996.0
2016-12-22 14:30:00,31.19,31.28,31.19,31.27,51995.0,28.4052,28.4871,28.4052,28.478,51995.0
2016-12-22 15:00:00,31.27,31.27,31.2,31.27,73293.0,28.478,28.478,28.4143,28.478,73293.0
2016-12-22 15:30:00,31.27,31.32,31.23,31.32,409957.0,28.478,28.5236,28.4416,28.5236,409957.0
2016-12-23 09:30:00,31.43,31.43,31.17,31.18,51474.0,28.6237,28.6237,28.387,28.3961,51474.0
2016-12-23 10:00:00,31.19,31.39,31.19,31.35,66049.0,28.4052,28.5873,28.4052,28.5509,66049.0
2016-12-23 10:30:00,31.37,31.4,31.24,31.26,26610.0,28.5691,28.5964,28.4507,28.4689,26610.0
2016-12-23 11:00:00,31.26,31.34,31.24,31.31,48273.0,28.4689,28.5418,28.4507,28.5145,48273.0
2016-12-23 11:30:00,31.32,31.33,31.19,31.2,37076.0,28.5236,28.5327,28.4052,28.4143,37076.0
2016-12-23 12:00:00,31.21,31.24,31.15,31.2,73993.0,28.4234,28.4507,28.3687,28.4143,73993.0
2016-12-23 12:30:00,31.2,31.23,31.18,31.21,30373.0,28.4143,28.4416,28.3961,28.4234,30373.0
2016-12-23 13:00:00,31.22,31.23,31.15,31.17,65881.0,28.4325,28.4416,28.3687,28.387,65881.0
2016-12-23 13:30:00,31.17,31.17,31.1,31.14,57339.0,28.387,28.387,28.3232,28.3596,57339.0
2016-12-23 14:00:00,31.14,31.28,31.13,31.27,55045.0,28.3596,28.4871,28.3505,28.478,55045.0
2016-12-23 14:30:00,31.27,31.31,31.25,31.26,37965.0,28.478,28.5145,28.4598,28.4689,37965.0
2016-12-23 15:00:00,31.25,31.29,31.21,31.25,46246.0,28.4598,28.4962,28.4234,28.4598,46246.0
2016-12-23 15:30:00,31.25,31.33,31.24,31.32,201595.0,28.4598,28.5327,28.4507,28.5236,201595.0
2016-12-27 09:30:00,31.45,31.7,31.41,31.63,79019.0,28.642,28.8696,28.6055,28.8059,79019.0
2016-12-27 10:00:00,31.63,31.72,31.62,31.69,48925.0,28.8059,28.8879,28.7968,28.8605,48925.0
2016-12-27 10:30:00,31.69,31.69,31.52,31.64,58270.0,28.8605,28.8605,28.7057,28.815,58270.0
2016-12-27 11:00:00,31.65,31.67,31.54,31.62,38496.0,28.8241,28.8423,28.7239,28.7968,38496.0
2016-12-27 11:30:00,31.63,31.69,31.57,31.65,41842.0,28.8059,28.8605,28.7512,28.8241,41842.0
2016-12-27 12:00:00,31.65,31.69,31.61,31.62,48264.0,28.8241,28.8605,28.7877,28.7968,48264.0
2016-12-27 12:30:00,31.63,31.66,31.58,31.66,33122.0,28.8059,28.8332,28.7604,28.8332,33122.0
2016-12-27 13:00:00,31.66,31.78,31.65,31.76,75253.0,28.8332,28.9425,28.8241,28.9243,75253.0
2016-12-27 13:30:00,31.76,31.79,31.68,31.73,188297.0,28.9243,28.9516,28.8514,28.897,188297.0
2016-12-27 14:00:00,31.72,31.81,31.68,31.79,92530.0,28.8879,28.9698,28.8514,28.9516,92530.0
2016-12-27 14:30:00,31.8,31.86,31.79,31.83,74799.0,28.9607,29.0154,28.9516,28.988,74799.0
2016-12-27 15:00:00,31.84,31.9,31.83,31.84,175779.0,28.9971,29.0518,28.988,28.9971,175779.0
2016-12-27 15:30:00,31.83,31.94,31.82,31.9,347632.0,28.988,29.0882,28.9789,29.0518,347632.0
2016-12-28 09:30:00,31.99,32.06,31.83,31.88,73645.0,29.1337,29.1975,28.988,29.0336,73645.0
2016-12-28 10:00:00,31.86,31.86,31.55,31.6,86364.0,29.0154,29.0154,28.733,28.7786,86364.0
2016-12-28 10:30:00,31.6,31.7,31.59,31.61,74878.0,28.7786,28.8696,28.7695,28.7877,74878.0
2016-12-28 11:00:00,31.6,31.72,31.52,31.68,65494.0,28.7786,28.8879,28.7057,28.8514,65494.0
2016-12-28 11:30:00,31.68,31.68,31.62,31.66,27516.0,28.8514,28.8514,28.7968,28.8332,27516.0
2016-12-28 12:00:00,31.65,31.65,31.45,31.46,47139.0,28.8241,28.8241,28.642,28.6511,47139.0
2016-12-28 12:30:00,31.46,31.53,31.45,31.52,51166.0,28.6511,28.7148,28.642,28.7057,51166.0
2016-12-28 13:00:00,31.52,31.54,31.48,31.52,39483.0,28.7057,28.7239,28.6693,28.7057,39483.0
2016-12-28 13:30:00,31.53,31.56,31.41,31.42,69708.0,28.7148,28.7421,28.6055,28.6146,69708.0
2016-12-28 14:00:00,31.42,31.43,31.36,31.4,35353.0,28.6146,28.6237,28.56,28.5964,35353.0
2016-12-28 14:30:00,31.41,31.48,31.4,31.48,49591.0,28.6055,28.6693,28.5964,28.6693,49591.0
2016-12-28 15:00:00,31.48,31.61,31.47,31.58,139050.0,28.6693,28.7877,28.6602,28.7604,139050.0
2016-12-28 15:30:00,31.58,31.59,31.51,31.54,285574.0,28.7604,28.7695,28.6966,28.7239,285574.0
2016-12-29 09:30:00,31.52,31.76,31.37,31.47,132512.0,28.7057,28.9243,28.5691,28.6602,132512.0
2016-12-29 10:00:00,31.5,31.6,31.47,31.5,98631.0,28.6875,28.7786,28.6602,28.6875,98631.0
2016-12-29 10:30:00,31.5,31.53,31.33,31.34,80159.0,28.6875,28.7148,28.5327,28.5418,80159.0
2016-12-29 11:00:00,31.35,31.4,31.32,31.39,103758.0,28.5509,28.5964,28.5236,28.5873,103758.0
2016-12-29 11:30:00,31.39,31.42,31.26,31.28,65445.0,28.5873,28.6146,28.4689,28.4871,65445.0
2016-12-29 12:00:00,31.28,31.42,31.26,31.42,83463.0,28.4871,28.6146,28.4689,28.6146,83463.0
2016-12-29 12:30:00,31.43,31.46,31.37,31.39,49523.0,28.6237,28.6511,28.5691,28.5873,49523.0
2016-12-29 13:00:00,31.39,31.45,31.36,31.44,36899.0,28.5873,28.642,28.56,28.6329,36899.0
2016-12-29 13:30:00,31.44,31.45,31.41,31.45,33801.0,28.6329,28.642,28.6055,28.642,33801.0
2016-12-29 14:00:00,31.46,31.52,31.43,31.43,42859.0,28.6511,28.7057,28.6237,28.6237,42859.0
2016-12-29 14:30:00,31.44,31.44,31.36,31.41,49572.0,28.6329,28.6329,28.56,28.6055,49572.0
2016-12-29 15:00:00,31.41,31.46,31.39,31.43,78705.0,28.6055,28.6511,28.5873,28.6237,78705.0
2016-12-29 15:30:00,31.44,31.44,31.34,31.38,236125.0,28.6329,28.6329,28.5418,28.5782,236125.0
2016-12-30 09:30:00,31.42,31.5,31.14,31.15,68882.0,28.6146,28.6875,28.3596,28.3687,68882.0
2016-12-30 10:00:00,31.14,31.28,31.06,31.07,52610.0,28.3596,28.4871,28.2868,28.2959,52610.0
2016-12-30 10:30:00,31.07,31.22,31.06,31.17,66842.0,28.2959,28.4325,28.2868,28.387,66842.0
2016-12-30 11:00:00,31.17,31.25,31.13,31.22,42920.0,28.387,28.4598,28.3505,28.4325,42920.0
2016-12-30 11:30:00,31.22,31.25,31.15,31.15,37559.0,28.4325,28.4598,28.3687,28.3687,37559.0
2016-12-30 12:00:00,31.16,31.22,31.12,31.13,53045.0,28.3779,28.4325,28.3414,28.3505,53045.0
2016-12-30 12:30:00,31.13,31.19,31.07,31.15,88194.0,28.3505,28.4052,28.2959,28.3687,88194.0
2016-12-30 13:00:00,31.16,31.27,31.12,31.27,60583.0,28.3779,28.478,28.3414,28.478,60583.0
2016-12-30 13:30:00,31.27,31.31,31.22,31.24,66445.0,28.478,28.5145,28.4325,28.4507,66445.0
2016-12-30 14:00:00,31.25,31.25,31.11,31.12,67611.0,28.4598,28.4598,28.3323,28.3414,67611.0
2016-12-30 14:30:00,31.12,31.18,30.98,31.04,80307.0,28.3414,28.3961,28.2139,28.2686,80307.0
2016-12-30 15:00:00,31.04,31.07,30.99,31.03,82350.0,28.2686,28.2959,28.223,28.2595,82350.0
2016-12-30 15:30:00,31.03,31.05,30.89,31.0,366727.0,28.2595,28.2777,28.132,28.2321,366727.0
2017-01-03 09:30:00,31.4,31.51,31.0,31.04,168018.0,28.5964,28.6966,28.2321,28.2686,168018.0
2017-01-03 10:00:00,31.01,31.37,31.0,31.21,160814.0,28.2412,28.5691,28.2321,28.4234,160814.0
2017-01-03 10:30:00,31.21,31.3,30.91,30.94,164828.0,28.4234,28.5054,28.1502,28.1775,164828.0
2017-01-03 11:00:00,30.92,31.0,30.85,30.89,140689.0,28.1593,28.2321,28.0955,28.132,140689.0
2017-01-03 11:30:00,30.88,30.96,30.77,30.9,121011.0,28.1229,28.1957,28.0227,28.1411,121011.0
2017-01-03 12:00:00,30.91,31.0,30.85,30.98,99024.0,28.1502,28.2321,28.0955,28.2139,99024.0
2017-01-03 12:30:00,30.97,31.02,30.94,30.99,113577.0,28.2048,28.2504,28.1775,28.223,113577.0
2017-01-03 13:00:00,31.0,31.13,30.97,31.05,78505.0,28.2321,28.3505,28.2048,28.2777,78505.0
2017-01-03 13:30:00,31.04,31.08,30.92,31.04,126868.0,28.2686,28.305,28.1593,28.2686,126868.0
2017-01-03 14:00:00,31.04,31.11,31.03,31.05,116433.0,28.2686,28.3323,28.2595,28.2777,116433.0
2017-01-03 14:30:00,31.04,31.13,31.04,31.13,178485.0,28.2686,28.3505,28.2686,28.3505,178485.0
2017-01-03 15:00:00,31.14,31.21,31.1,31.17,97885.0,28.3596,28.4234,28.3232,28.387,97885.0
2017-01-03 15:30:00,31.16,31.32,31.15,31.32,290590.0,28.3779,28.5236,28.3687,28.5236,290590.0
2017-01-04 09:30:00,31.51,31.74,31.3,31.55,230872.0,28.6966,28.9061,28.5054,28.733,230872.0
2017-01-04 10:00:00,31.55,31.96,31.55,31.78,232661.0,28.733,29.1064,28.733,28.9425,232661.0
2017-01-04 10:30:00,31.77,31.86,31.62,31.68,146096.0,28.9334,29.0154,28.7968,28.8514,146096.0
2017-01-04 11:00:00,31.69,31.87,31.69,31.81,197265.0,28.8605,29.0245,28.8605,28.9698,197265.0
2017-01-04 11:30:00,31.81,31.87,31.74,31.84,140653.0,28.9698,29.0245,28.9061,28.9971,140653.0
2017-01-04 12:00:00,31.84,31.96,31.84,31.92,86748.0,28.9971,29.1064,28.9971,29.07,86748.0
2017-01-04 12:30:00,31.92,31.99,31.89,31.96,159939.0,29.07,29.1337,29.0427,29.1064,159939.0
2017-01-04 13:00:00,31.95,31.97,31.86,31.91,109943.0,29.0973,29.1155,29.0154,29.0609,109943.0
2017-01-04 13:30:00,31.91,31.98,31.88,31.91,93496.0,29.0609,29.1246,29.0336,29.0609,93496.0
2017-01-04 14:00:00,31.91,32.0,31.87,31.98,147813.0,29.0609,29.1429,29.0245,29.1246,147813.0
2017-01-04 14:30:00,31.99,32.09,31.95,32.05,175656.0,29.1337,29.2248,29.0973,29.1884,175656.0
2017-01-04 15:00:00,32.05,32.13,32.04,32.05,178684.0,29.1884,29.2612,29.1793,29.1884,178684.0
2017-01-04 15:30:00,32.05,32.06,31.91,32.01,559828.0,29.1884,29.1975,29.0609,29.152,559828.0
2017-01-05 09:30:00,31.84,32.16,31.81,32.07,111800.0,28.9971,29.2886,28.9698,29.2066,111800.0
2017-01-05 10:00:00,32.08,32.13,32.02,32.04,58784.0,29.2157,29.2612,29.1611,29.1793,58784.0
2017-01-05 10:30:00,32.04,32.06,31.95,32.02,83187.0,29.1793,29.1975,29.0973,29.1611,83187.0
2017-01-05 11:00:00,32.01,32.04,31.87,31.9,92375.0,29.152,29.1793,29.0245,29.0518,92375.0
2017-01-05 11:30:00,31.9,31.94,31.69,31.76,133663.0,29.0518,29.0882,28.8605,28.9243,133663.0
2017-01-05 12:00:00,31.76,31.8,31.69,31.8,71785.0,28.9243,28.9607,28.8605,28.9607,71785.0
2017-01-05 12:30:00,31.79,31.88,31.77,31.87,51744.0,28.9516,29.0336,28.9334,29.0245,51744.0
2017-01-05 13:00:00,31.88,31.9,31.83,31.83,70607.0,29.0336,29.0518,28.988,28.988,70607.0
2017-01-05 13:30:00,31.83,31.84,31.68,31.74,90116.0,28.988,28.9971,28.8514,28.9061,90116.0
2017-01-05 14:00:00,31.74,31.85,31.73,31.77,88915.0,28.9061,29.0062,28.897,28.9334,88915.0
2017-01-05 14:30:00,31.77,31.8,31.75,31.77,83174.0,28.9334,28.9607,28.9152,28.9334,83174.0
2017-01-05 15:00:00,31.77,31.86,31.76,31.86,98687.0,28.9334,29.0154,28.9243,29.0154,98687.0
2017-01-05 15:30:00,31.86,31.92,31.8,31.86,156892.0,29.0154,29.07,28.9607,29.0154,156892.0
2017-01-06 09:30:00,31.89,32.0,31.63,31.74,126938.0,29.0427,29.1429,28.8059,28.9061,126938.0
2017-01-06 10:00:00,31.73,31.75,31.48,31.52,103937.0,28.897,28.9152,28.6693,28.7057,103937.0
2017-01-06 10:30:00,31.52,31.54,31.36,31.48,59799.0,28.7057,28.7239,28.56,28.6693,59799.0
2017-01-06 11:00:00,31.49,31.51,31.4,31.42,68984.0,28.6784,28.6966,28.5964,28.6146,68984.0
2017-01-06 11:30:00,31.42,31.57,31.42,31.56,70215.0,28.6146,28.7512,28.6146,28.7421,70215.0
2017-01-06 12:00:00,31.55,31.56,31.45,31.47,45316.0,28.733,28.7421,28.642,28.6602,45316.0
2017-01-06 12:30:00,31.48,31.54,31.46,31.5,57547.0,28.6693,28.7239,28.6511,28.6875,57547.0
2017-01-06 13:00:00,31.51,31.53,31.47,31.52,144999.0,28.6966,28.7148,28.6602,28.7057,144999.0
2017-01-06 13:30:00,31.52,31.6,31.49,31.54,118860.0,28.7057,28.7786,28.6784,28.7239,118860.0
2017-01-06 14:00:00,31.53,31.59,31.46,31.52,151072.0,28.7148,28.7695,28.6511,28.7057,151072.0
2017-01-06 14:30:00,31.52,31.53,31.31,31.32,120869.0,28.7057,28.7148,28.5145,28.5236,120869.0
2017-01-06 15:00:00,31.31,31.35,31.22,31.24,143605.0,28.5145,28.5509,28.4325,28.4507,143605.0
2017-01-06 15:30:00,31.25,31.31,31.21,31.23,380457.0,28.4598,28.5145,28.4234,28.4416,380457.0
2017-01-09 09:30:00,31.21,31.21,30.86,31.01,102022.0,28.4234,28.4234,28.1046,28.2412,102022.0
2017-01-09 10:00:00,31.04,31.11,30.93,30.99,70105.0,28.2686,28.3323,28.1684,28.223,70105.0
2017-01-09 10:30:00,30.99,31.24,30.93,31.24,88180.0,28.223,28.4507,28.1684,28.4507,88180.0
2017-01-09 11:00:00,31.23,31.3,31.17,31.23,70224.0,28.4416,28.5054,28.387,28.4416,70224.0
2017-01-09 11:30:00,31.23,31.24,31.12,31.14,59543.0,28.4416,28.4507,28.3414,28.3596,59543.0
2017-01-09 12:00:00,31.15,31.26,31.14,31.25,52066.0,28.3687,28.4689,28.3596,28.4598,52066.0
2017-01-09 12:30:00,31.25,31.26,31.18,31.19,46711.0,28.4598,28.4689,28.3961,28.4052,46711.0
2017-01-09 13:00:00,31.2,31.22,31.08,31.09,43638.0,28.4143,28.4325,28.305,28.3141,43638.0
2017-01-09 13:30:00,31.1,31.1,31.03,31.07,51916.0,28.3232,28.3232,28.2595,28.2959,51916.0
2017-01-09 14:00:00,31.07,31.22,31.06,31.16,128157.0,28.2959,28.4325,28.2868,28.3779,128157.0
2017-01-09 14:30:00,31.16,31.18,31.05,31.06,154597.0,28.3779,28.3961,28.2777,28.2868,154597.0
2017-01-09 15:00:00,31.06,31.11,31.04,31.11,139451.0,28.2868,28.3323,28.2686,28.3323,139451.0
2017-01-09 15:30:00,31.11,31.17,31.08,31.11,321291.0,28.3323,28.387,28.305,28.3323,321291.0
2017-01-10 09:30:00,31.21,31.29,31.07,31.19,68964.0,28.4234,28.4962,28.2959,28.4052,68964.0
2017-01-10 10:00:00,31.19,31.24,31.12,31.18,46924.0,28.4052,28.4507,28.3414,28.3961,46924.0
2017-01-10 10:30:00,31.19,31.43,31.17,31.42,83280.0,28.4052,28.6237,28.387,28.6146,83280.0
2017-01-10 11:00:00,31.41,31.55,31.39,31.43,87561.0,28.6055,28.733,28.5873,28.6237,87561.0
2017-01-10 11:30:00,31.44,31.48,31.38,31.43,68945.0,28.6329,28.6693,28.5782,28.6237,68945.0
2017-01-10 12:00:00,31.44,31.52,31.44,31.51,38983.0,28.6329,28.7057,28.6329,28.6966,38983.0
2017-01-10 12:30:00,31.51,31.52,31.39,31.4,55681.0,28.6966,28.7057,28.5873,28.5964,55681.0
2017-01-10 13:00:00,31.39,31.39,31.35,31.36,31294.0,28.5873,28.5873,28.5509,28.56,31294.0
2017-01-10 13:30:00,31.35,31.37,31.11,31.11,92995.0,28.5509,28.5691,28.3323,28.3323,92995.0
2017-01-10 14:00:00,31.11,31.13,31.03,31.05,112305.0,28.3323,28.3505,28.2595,28.2777,112305.0
2017-01-10 14:30:00,31.05,31.17,31.04,31.11,93024.0,28.2777,28.387,28.2686,28.3323,93024.0
2017-01-10 15:00:00,31.12,31.19,31.11,31.14,92420.0,28.3414,28.4052,28.3323,28.3596,92420.0
2017-01-10 15:30:00,31.14,31.23,31.1,31.1,207945.0,28.3596,28.4416,28.3232,28.3232,207945.0
2017-01-11 09:30:00,31.08,31.21,30.84,31.04,171332.0,28.305,28.4234,28.0864,28.2686,171332.0
2017-01-11 10:00:00,31.04,31.26,31.01,31.25,31591.0,28.2686,28.4689,28.2412,28.4598,31591.0
2017-01-11 10:30:00,31.24,31.31,31.18,31.18,55166.0,28.4507,28.5145,28.3961,28.3961,55166.0
2017-01-11 11:00:00,31.19,31.4,31.19,31.28,111943.0,28.4052,28.5964,28.4052,28.4871,111943.0
2017-01-11 11:30:00,31.27,31.38,31.12,31.37,57341.0,28.478,28.5782,28.3414,28.5691,57341.0
2017-01-11 12:00:00,31.36,31.38,31.16,31.25,74715.0,28.56,28.5782,28.3779,28.4598,74715.0
2017-01-11 12:30:00,31.25,31.27,31.15,31.26,38245.0,28.4598,28.478,28.3687,28.4689,38245.0
2017-01-11 13:00:00,31.26,31.27,31.13,31.18,50881.0,28.4689,28.478,28.3505,28.3961,50881.0
2017-01-11 13:30:00,31.17,31.33,31.14,31.32,51135.0,28.387,28.5327,28.3596,28.5236,51135.0
2017-01-11 14:00:00,31.32,31.33,31.27,31.29,87170.0,28.5236,28.5327,28.478,28.4962,87170.0
2017-01-11 14:30:00,31.3,31.34,31.26,31.34,96732.0,28.5054,28.5418,28.4689,28.5418,96732.0
2017-01-11 15:00:00,31.34,31.4,31.33,31.4,80299.0,28.5418,28.5964,28.5327,28.5964,80299.0
2017-01-11 15:30:00,31.4,31.51,31.38,31.38,422783.0,28.5964,28.6966,28.5782,28.5782,422783.0
2017-01-12 09:30:00,31.26,31.35,30.92,30.99,155074.0,28.4689,28.5509,28.1593,28.223,155074.0
2017-01-12 10:00:00,30.97,30.97,30.63,30.7,174210.0,28.2048,28.2048,27.8952,27.9589,174210.0
2017-01-12 10:30:00,30.71,30.77,30.58,30.6,137887.0,27.968,28.0227,27.8496,27.8679,137887.0
2017-01-12 11:00:00,30.59,30.65,30.44,30.63,235709.0,27.8587,27.9134,27.7221,27.8952,235709.0
2017-01-12 11:30:00,30.64,30.87,30.64,30.78,138799.0,27.9043,28.1137,27.9043,28.0318,138799.0
2017-01-12 12:00:00,30.79,30.92,30.75,30.88,131389.0,28.0409,28.1593,28.0045,28.1229,131389.0
2017-01-12 12:30:00,30.89,30.92,30.84,30.91,90115.0,28.132,28.1593,28.0864,28.1502,90115.0
2017-01-12 13:00:00,30.91,31.03,30.69,30.89,318253.0,28.1502,28.2595,27.9498,28.132,318253.0
2017-01-12 13:30:00,30.88,31.04,30.79,31.04,314539.0,28.1229,28.2686,28.0409,28.2686,314539.0
2017-01-12 14:00:00,31.05,31.1,30.9,30.99,209008.0,28.2777,28.3232,28.1411,28.223,209008.0
2017-01-12 14:30:00,30.99,31.14,30.98,31.12,141719.0,28.223,28.3596,28.2139,28.3414,141719.0
2017-01-12 15:00:00,31.12,31.16,31.01,31.11,213134.0,28.3414,28.3779,28.2412,28.3323,213134.0
2017-01-12 15:30:00,31.12,31.17,30.87,30.93,827544.0,28.3414,28.387,28.1137,28.1684,827544.0
2017-01-13 09:30:00,30.93,31.36,30.93,31.17,206890.0,28.1684,28.56,28.1684,28.387,206890.0
2017-01-13 10:00:00,31.17,31.26,30.91,30.99,145082.0,28.387,28.4689,28.1502,28.223,145082.0
2017-01-13 10:30:00,30.98,31.1,30.88,31.04,102995.0,28.2139,28.3232,28.1229,28.2686,102995.0
2017-01-13 11:00:00,31.04,31.1,30.96,31.01,174604.0,28.2686,28.3232,28.1957,28.2412,174604.0
2017-01-13 11:30:00,31.01,31.14,30.99,31.08,58659.0,28.2412,28.3596,28.223,28.305,58659.0
2017-01-13 12:00:00,31.1,31.12,30.94,30.95,43179.0,28.3232,28.3414,28.1775,28.1866,43179.0
2017-01-13 12:30:00,30.94,31.03,30.94,31.03,36126.0,28.1775,28.2595,28.1775,28.2595,36126.0
2017-01-13 13:00:00,31.03,31.03,30.88,30.88,57206.0,28.2595,28.2595,28.1229,28.1229,57206.0
2017-01-13 13:30:00,30.88,30.89,30.81,30.84,69582.0,28.1229,28.132,28.0591,28.0864,69582.0
2017-01-13 14:00:00,30.84,30.91,30.81,30.84,134072.0,28.0864,28.1502,28.0591,28.0864,134072.0
2017-01-13 14:30:00,30.83,30.93,30.81,30.92,87310.0,28.0773,28.1684,28.0591,28.1593,87310.0
2017-01-13 15:00:00,30.92,31.01,30.9,31.0,83343.0,28.1593,28.2412,28.1411,28.2321,83343.0
2017-01-13 15:30:00,30.99,31.08,30.98,31.01,248224.0,28.223,28.305,28.2139,28.2412,248224.0
2017-01-17 09:30:00,30.87,30.97,30.75,30.82,128698.0,28.1137,28.2048,28.0045,28.0682,128698.0
2017-01-17 10:00:00,30.81,31.07,30.77,31.04,177694.0,28.0591,28.2959,28.0227,28.2686,177694.0
2017-01-17 10:30:00,31.03,31.1,30.98,31.01,86036.0,28.2595,28.3232,28.2139,28.2412,86036.0
2017-01-17 11:00:00,31.0,31.02,30.87,30.98,41008.0,28.2321,28.2504,28.1137,28.2139,41008.0
2017-01-17 11:30:00,30.98,31.01,30.93,30.98,32123.0,28.2139,28.2412,28.1684,28.2139,32123.0
2017-01-17 12:00:00,30.97,30.99,30.9,30.96,18926.0,28.2048,28.223,28.1411,28.1957,18926.0
2017-01-17 12:30:00,30.97,31.01,30.94,31.0,30993.0,28.2048,28.2412,28.1775,28.2321,30993.0
2017-01-17 13:00:00,30.99,31.05,30.98,31.03,44243.0,28.223,28.2777,28.2139,28.2595,44243.0
2017-01-17 13:30:00,31.03,31.05,30.98,30.99,32862.0,28.2595,28.2777,28.2139,28.223,32862.0
2017-01-17 14:00:00,30.98,31.02,30.88,30.88,33292.0,28.2139,28.2504,28.1229,28.1229,33292.0
2017-01-17 14:30:00,30.88,30.88,30.78,30.79,53704.0,28.1229,28.1229,28.0318,28.0409,53704.0
2017-01-17 15:00:00,30.8,30.87,30.76,30.84,97375.0,28.05,28.1137,28.0136,28.0864,97375.0
2017-01-17 15:30:00,30.85,30.9,30.81,30.89,159042.0,28.0955,28.1411,28.0591,28.132,159042.0
2017-01-18 09:30:00,30.98,31.06,30.68,31.05,125299.0,28.2139,28.2868,27.9407,28.2777,125299.0
2017-01-18 10:00:00,30.99,31.05,30.83,30.9,63735.0,28.223,28.2777,28.0773,28.1411,63735.0
2017-01-18 10:30:00,30.9,30.99,30.87,30.96,113467.0,28.1411,28.223,28.1137,28.1957,113467.0
2017-01-18 11:00:00,30.96,30.99,30.88,30.89,85670.0,28.1957,28.223,28.1229,28.132,85670.0
2017-01-18 11:30:00,30.89,30.96,30.86,30.86,74533.0,28.132,28.1957,28.1046,28.1046,74533.0
2017-01-18 12:00:00,30.86,30.96,30.83,30.89,41581.0,28.1046,28.1957,28.0773,28.132,41581.0
2017-01-18 12:30:00,30.89,30.91,30.81,30.84,59358.0,28.132,28.1502,28.0591,28.0864,59358.0
2017-01-18 13:00:00,30.84,30.87,30.81,30.84,47262.0,28.0864,28.1137,28.0591,28.0864,47262.0
2017-01-18 13:30:00,30.85,30.95,30.85,30.88,68780.0,28.0955,28.1866,28.0955,28.1229,68780.0
2017-01-18 14:00:00,30.88,30.92,30.86,30.9,57673.0,28.1229,28.1593,28.1046,28.1411,57673.0
2017-01-18 14:30:00,30.9,30.9,30.81,30.85,68370.0,28.1411,28.1411,28.0591,28.0955,68370.0
2017-01-18 15:00:00,30.84,30.91,30.82,30.86,42062.0,28.0864,28.1502,28.0682,28.1046,42062.0
2017-01-18 15:30:00,30.86,31.08,30.85,31.07,226870.0,28.1046,28.305,28.0955,28.2959,226870.0
2017-01-19 09:30:00,31.1,31.38,31.1,31.27,234859.0,28.3232,28.5782,28.3232,28.478,234859.0
2017-01-19 10:00:00,31.26,31.34,31.22,31.34,82857.0,28.4689,28.5418,28.4325,28.5418,82857.0
2017-01-19 10:30:00,31.34,31.37,31.21,31.23,106558.0,28.5418,28.5691,28.4234,28.4416,106558.0
2017-01-19 11:00:00,31.22,31.35,31.09,31.3,182107.0,28.4325,28.5509,28.3141,28.5054,182107.0
2017-01-19 11:30:00,31.29,31.3,31.18,31.26,110615.0,28.4962,28.5054,28.3961,28.4689,110615.0
2017-01-19 12:00:00,31.25,31.35,31.2,31.35,154283.0,28.4598,28.5509,28.4143,28.5509,154283.0
2017-01-19 12:30:00,31.34,31.36,31.23,31.26,62437.0,28.5418,28.56,28.4416,28.4689,62437.0
2017-01-19 13:00:00,31.24,31.25,31.1,31.1,78643.0,28.4507,28.4598,28.3232,28.3232,78643.0
2017-01-19 13:30:00,31.1,31.16,31.09,31.12,88870.0,28.3232,28.3779,28.3141,28.3414,88870.0
2017-01-19 14:00:00,31.12,31.12,30.88,30.97,140053.0,28.3414,28.3414,28.1229,28.2048,140053.0
2017-01-19 14:30:00,30.96,31.03,30.94,30.94,63014.0,28.1957,28.2595,28.1775,28.1775,63014.0
2017-01-19 15:00:00,30.95,31.06,30.92,31.05,200227.0,28.1866,28.2868,28.1593,28.2777,200227.0
2017-01-19 15:30:00,31.04,31.05,30.93,30.99,299703.0,28.2686,28.2777,28.1684,28.223,299703.0
2017-01-20 09:30:00,31.01,31.24,30.97,31.04,74837.0,28.2412,28.4507,28.2048,28.2686,74837.0
2017-01-20 10:00:00,31.06,31.07,30.89,30.89,40343.0,28.2868,28.2959,28.132,28.132,40343.0
2017-01-20 10:30:00,30.89,31.01,30.89,31.0,75594.0,28.132,28.2412,28.132,28.2321,75594.0
2017-01-20 11:00:00,31.01,31.16,30.97,31.11,117978.0,28.2412,28.3779,28.2048,28.3323,117978.0
2017-01-20 11:30:00,31.1,31.1,31.05,31.06,42427.0,28.3232,28.3232,28.2777,28.2868,42427.0
2017-01-20 12:00:00,31.05,31.08,30.93,30.96,60311.0,28.2777,28.305,28.1684,28.1957,60311.0
2017-01-20 12:30:00,30.96,30.98,30.86,30.88,51504.0,28.1957,28.2139,28.1046,28.1229,51504.0
2017-01-20 13:00:00,30.88,31.02,30.87,30.97,47585.0,28.1229,28.2504,28.1137,28.2048,47585.0
2017-01-20 13:30:00,30.97,30.98,30.87,30.97,66701.0,28.2048,28.2139,28.1137,28.2048,66701.0
2017-01-20 14:00:00,30.97,31.08,30.97,30.99,87749.0,28.2048,28.305,28.2048,28.223,87749.0
2017-01-20 14:30:00,30.98,31.04,30.95,30.95,46113.0,28.2139,28.2686,28.1866,28.1866,46113.0
2017-01-20 15:00:00,30.95,31.06,30.9,30.91,99039.0,28.1866,28.2868,28.1411,28.1502,99039.0
2017-01-20 15:30:00,30.91,31.03,30.89,31.01,216036.0,28.1502,28.2595,28.132,28.2412,216036.0
2017-01-23 09:30:00,30.91,31.15,30.91,31.0,109705.0,28.1502,28.3687,28.1502,28.2321,109705.0
2017-01-23 10:00:00,30.99,31.16,30.97,30.98,51690.0,28.223,28.3779,28.2048,28.2139,51690.0
2017-01-23 10:30:00,30.96,31.09,30.89,31.01,111127.0,28.1957,28.3141,28.132,28.2412,111127.0
2017-01-23 11:00:00,31.02,31.06,30.82,30.85,86788.0,28.2504,28.2868,28.0682,28.0955,86788.0
2017-01-23 11:30:00,30.84,30.91,30.71,30.85,90207.0,28.0864,28.1502,27.968,28.0955,90207.0
2017-01-23 12:00:00,30.85,30.9,30.8,30.87,48132.0,28.0955,28.1411,28.05,28.1137,48132.0
2017-01-23 12:30:00,30.88,30.9,30.85,30.87,21810.0,28.1229,28.1411,28.0955,28.1137,21810.0
2017-01-23 13:00:00,30.87,30.96,30.79,30.79,70540.0,28.1137,28.1957,28.0409,28.0409,70540.0
2017-01-23 13:30:00,30.8,30.94,30.78,30.8,64171.0,28.05,28.1775,28.0318,28.05,64171.0
2017-01-23 14:00:00,30.81,30.85,30.72,30.82,61682.0,28.0591,28.0955,27.9771,28.0682,61682.0
2017-01-23 14:30:00,30.82,30.91,30.79,30.88,50981.0,28.0682,28.1502,28.0409,28.1229,50981.0
2017-01-23 15:00:00,30.88,30.89,30.8,30.87,76673.0,28.1229,28.132,28.05,28.1137,76673.0
2017-01-23 15:30:00,30.87,30.94,30.86,30.9,166732.0,28.1137,28.1775,28.1046,28.1411,166732.0
2017-01-24 09:30:00,31.62,31.87,31.28,31.68,474727.0,28.7968,29.0245,28.4871,28.8514,474727.0
2017-01-24 10:00:00,31.69,31.95,31.66,31.92,277844.0,28.8605,29.0973,28.8332,29.07,277844.0
2017-01-24 10:30:00,31.93,32.0,31.82,31.86,188122.0,29.0791,29.1429,28.9789,29.0154,188122.0
2017-01-24 11:00:00,31.86,32.1,31.82,31.91,278352.0,29.0154,29.2339,28.9789,29.0609,278352.0
2017-01-24 11:30:00,31.9,32.11,31.89,32.04,124990.0,29.0518,29.243,29.0427,29.1793,124990.0
2017-01-24 12:00:00,32.04,32.15,31.96,32.07,122487.0,29.1793,29.2795,29.1064,29.2066,122487.0
2017-01-24 12:30:00,32.07,32.11,32.03,32.09,77272.0,29.2066,29.243,29.1702,29.2248,77272.0
2017-01-24 13:00:00,32.09,32.25,32.09,32.16,138819.0,29.2248,29.3705,29.2248,29.2886,138819.0
2017-01-24 13:30:00,32.17,32.38,32.15,32.32,105129.0,29.2977,29.4889,29.2795,29.4343,105129.0
2017-01-24 14:00:00,32.31,32.34,32.22,32.24,152833.0,29.4252,29.4525,29.3432,29.3614,152833.0
2017-01-24 14:30:00,32.24,32.35,32.23,32.28,165407.0,29.3614,29.4616,29.3523,29.3979,165407.0
2017-01-24 15:00:00,32.28,32.4,32.26,32.38,198562.0,29.3979,29.5071,29.3796,29.4889,198562.0
2017-01-24 15:30:00,32.38,32.46,32.33,32.4,533052.0,29.4889,29.5618,29.4434,29.5071,533052.0
2017-01-25 09:30:00,32.63,32.99,32.57,32.98,210110.0,29.7166,30.0445,29.662,30.0353,210110.0
2017-01-25 10:00:00,32.98,33.29,32.95,33.12,216207.0,30.0353,30.3177,30.008,30.1628,216207.0
2017-01-25 10:30:00,33.11,33.12,32.84,32.99,174852.0,30.1537,30.1628,29.9078,30.0445,174852.0
2017-01-25 11:00:00,32.99,32.99,32.81,32.84,94268.0,30.0445,30.0445,29.8805,29.9078,94268.0
2017-01-25 11:30:00,32.83,32.83,32.55,32.69,125943.0,29.8987,29.8987,29.6437,29.7712,125943.0
2017-01-25 12:00:00,32.7,32.71,32.53,32.62,134877.0,29.7804,29.7895,29.6255,29.7075,134877.0
2017-01-25 12:30:00,32.62,32.76,32.61,32.76,134813.0,29.7075,29.835,29.6984,29.835,134813.0
2017-01-25 13:00:00,32.76,32.82,32.74,32.79,64173.0,29.835,29.8896,29.8168,29.8623,64173.0
2017-01-25 13:30:00,32.8,33.05,32.78,33.05,115770.0,29.8714,30.0991,29.8532,30.0991,115770.0
2017-01-25 14:00:00,33.05,33.13,33.0,33.04,138347.0,30.0991,30.172,30.0536,30.09,138347.0
2017-01-25 14:30:00,33.05,33.05,32.92,32.95,118198.0,30.0991,30.0991,29.9807,30.008,118198.0
2017-01-25 15:00:00,32.95,32.99,32.91,32.95,118056.0,30.008,30.0445,29.9716,30.008,118056.0
2017-01-25 15:30:00,32.95,33.04,32.92,32.94,294862.0,30.008,30.09,29.9807,29.9989,294862.0
2017-01-26 09:30:00,33.02,33.42,33.0,33.29,198507.0,30.0718,30.4361,30.0536,30.3177,198507.0
2017-01-26 10:00:00,33.28,33.3,33.0,33.2,385810.0,30.3086,30.3268,30.0536,30.2357,385810.0
2017-01-26 10:30:00,33.19,33.38,33.17,33.32,262007.0,30.2266,30.3996,30.2084,30.345,262007.0
2017-01-26 11:00:00,33.33,33.34,33.16,33.3,171998.0,30.3541,30.3632,30.1993,30.3268,171998.0
2017-01-26 11:30:00,33.3,33.44,33.26,33.3,141645.0,30.3268,30.4543,30.2903,30.3268,141645.0
2017-01-26 12:00:00,33.29,33.29,32.97,32.98,255622.0,30.3177,30.3177,30.0262,30.0353,255622.0
2017-01-26 12:30:00,32.98,33.13,32.96,33.1,91457.0,30.0353,30.172,30.0171,30.1446,91457.0
2017-01-26 13:00:00,33.1,33.11,32.88,32.89,70867.0,30.1446,30.1537,29.9443,29.9534,70867.0
2017-01-26 13:30:00,32.89,32.97,32.89,32.92,58448.0,29.9534,30.0262,29.9534,29.9807,58448.0
2017-01-26 14:00:00,32.93,33.0,32.91,32.96,142504.0,29.9898,30.0536,29.9716,30.0171,142504.0
2017-01-26 14:30:00,32.95,32.96,32.72,32.73,189778.0,30.008,30.0171,29.7986,29.8077,189778.0
2017-01-26 15:00:00,32.72,32.81,32.69,32.7,296531.0,29.7986,29.8805,29.7712,29.7804,296531.0
2017-01-26 15:30:00,32.7,32.77,32.65,32.71,440150.0,29.7804,29.8441,29.7348,29.7895,440150.0
2017-01-27 09:30:00,32.63,32.94,32.26,32.26,135126.0,29.7166,29.9989,29.3796,29.3796,135126.0
2017-01-27 10:00:00,32.25,32.41,32.09,32.12,273161.0,29.3705,29.5162,29.2248,29.2521,273161.0
2017-01-27 10:30:00,32.12,32.3,32.1,32.13,296849.0,29.2521,29.4161,29.2339,29.2612,296849.0
2017-01-27 11:00:00,32.13,32.25,32.06,32.08,207594.0,29.2612,29.3705,29.1975,29.2157,207594.0
2017-01-27 11:30:00,32.08,32.11,31.96,32.06,131859.0,29.2157,29.243,29.1064,29.1975,131859.0
2017-01-27 12:00:00,32.05,32.13,32.02,32.04,182366.0,29.1884,29.2612,29.1611,29.1793,182366.0
2017-01-27 12:30:00,32.04,32.06,31.92,32.01,137561.0,29.1793,29.1975,29.07,29.152,137561.0
2017-01-27 13:00:00,32.01,32.05,31.92,32.02,90658.0,29.152,29.1884,29.07,29.1611,90658.0
2017-01-27 13:30:00,32.03,32.07,31.87,31.88,150108.0,29.1702,29.2066,29.0245,29.0336,150108.0
2017-01-27 14:00:00,31.88,31.96,31.84,31.91,133903.0,29.0336,29.1064,28.9971,29.0609,133903.0
2017-01-27 14:30:00,31.91,31.99,31.84,31.84,104380.0,29.0609,29.1337,28.9971,28.9971,104380.0
2017-01-27 15:00:00,31.85,31.88,31.77,31.78,154405.0,29.0062,29.0336,28.9334,28.9425,154405.0
2017-01-27 15:30:00,31.77,31.91,31.74,31.89,495542.0,28.9334,29.0609,28.9061,29.0427,495542.0
2017-01-30 09:30:00,31.57,31.6,31.06,31.1,243611.0,28.7512,28.7786,28.2868,28.3232,243611.0
2017-01-30 10:00:00,31.11,31.35,31.06,31.34,161242.0,28.3323,28.5509,28.2868,28.5418,161242.0
2017-01-30 10:30:00,31.34,31.36,31.18,31.22,103923.0,28.5418,28.56,28.3961,28.4325,103923.0
2017-01-30 11:00:00,31.21,31.39,31.2,31.23,76614.0,28.4234,28.5873,28.4143,28.4416,76614.0
2017-01-30 11:30:00,31.22,31.36,31.2,31.28,169991.0,28.4325,28.56,28.4143,28.4871,169991.0
2017-01-30 12:00:00,31.28,31.34,31.21,31.25,90656.0,28.4871,28.5418,28.4234,28.4598,90656.0
2017-01-30 12:30:00,31.25,31.25,31.16,31.18,121001.0,28.4598,28.4598,28.3779,28.3961,121001.0
2017-01-30 13:00:00,31.19,31.21,31.14,31.17,76473.0,28.4052,28.4234,28.3596,28.387,76473.0
2017-01-30 13:30:00,31.18,31.24,31.1,31.24,122416.0,28.3961,28.4507,28.3232,28.4507,122416.0
2017-01-30 14:00:00,31.25,31.43,31.22,31.42,178316.0,28.4598,28.6237,28.4325,28.6146,178316.0
2017-01-30 14:30:00,31.43,31.56,31.43,31.56,92796.0,28.6237,28.7421,28.6237,28.7421,92796.0
2017-01-30 15:00:00,31.56,31.56,31.45,31.46,68067.0,28.7421,28.7421,28.642,28.6511,68067.0
2017-01-30 15:30:00,31.47,31.61,31.45,31.6,208072.0,28.6602,28.7877,28.642,28.7786,208072.0
2017-01-31 09:30:00,31.6,31.6,31.32,31.34,106859.0,28.7786,28.7786,28.5236,28.5418,106859.0
2017-01-31 10:00:00,31.34,31.36,31.16,31.16,113740.0,28.5418,28.56,28.3779,28.3779,113740.0
2017-01-31 10:30:00,31.17,31.37,31.17,31.27,96163.0,28.387,28.5691,28.387,28.478,96163.0
2017-01-31 11:00:00,31.27,31.37,31.25,31.28,65135.0,28.478,28.5691,28.4598,28.4871,65135.0
2017-01-31 11:30:00,31.27,31.28,31.12,31.13,88950.0,28.478,28.4871,28.3414,28.3505,88950.0
2017-01-31 12:00:00,31.14,31.23,31.12,31.21,84431.0,28.3596,28.4416,28.3414,28.4234,84431.0
2017-01-31 12:30:00,31.21,31.26,31.14,31.26,89034.0,28.4234,28.4689,28.3596,28.4689,89034.0
2017-01-31 13:00:00,31.25,31.27,31.13,31.13,89703.0,28.4598,28.478,28.3505,28.3505,89703.0
2017-01-31 13:30:00,31.14,31.16,30.97,31.0,124451.0,28.3596,28.3779,28.2048,28.2321,124451.0
2017-01-31 14:00:00,31.0,31.21,31.0,31.17,84720.0,28.2321,28.4234,28.2321,28.387,84720.0
2017-01-31 14:30:00,31.16,31.27,31.11,31.24,76525.0,28.3779,28.478,28.3323,28.4507,76525.0
2017-01-31 15:00:00,31.25,31.35,31.21,31.22,146720.0,28.4598,28.5509,28.4234,28.4325,146720.0
2017-01-31 15:30:00,31.22,31.4,31.21,31.35,302834.0,28.4325,28.5964,28.4234,28.5509,302834.0
2017-02-01 09:30:00,31.48,31.67,31.28,31.32,172533.0,28.6693,28.8423,28.4871,28.5236,172533.0
2017-02-01 10:00:00,31.28,31.39,31.12,31.35,203172.0,28.4871,28.5873,28.3414,28.5509,203172.0
2017-02-01 10:30:00,31.35,31.37,31.17,31.23,137298.0,28.5509,28.5691,28.387,28.4416,137298.0
2017-02-01 11:00:00,31.22,31.32,31.2,31.22,73865.0,28.4325,28.5236,28.4143,28.4325,73865.0
2017-02-01 11:30:00,31.23,31.31,31.19,31.3,120207.0,28.4416,28.5145,28.4052,28.5054,120207.0
2017-02-01 12:00:00,31.3,31.52,31.3,31.51,327251.0,28.5054,28.7057,28.5054,28.6966,327251.0
2017-02-01 12:30:00,31.5,31.55,31.47,31.51,96315.0,28.6875,28.733,28.6602,28.6966,96315.0
2017-02-01 13:00:00,31.5,31.52,31.31,31.37,139516.0,28.6875,28.7057,28.5145,28.5691,139516.0
2017-02-01 13:30:00,31.37,31.47,31.37,31.43,80657.0,28.5691,28.6602,28.5691,28.6237,80657.0
2017-02-01 14:00:00,31.41,31.55,31.35,31.45,96890.0,28.6055,28.733,28.5509,28.642,96890.0
2017-02-01 14:30:00,31.45,31.45,31.29,31.34,98150.0,28.642,28.642,28.4962,28.5418,98150.0
2017-02-01 15:00:00,31.34,31.49,31.32,31.49,103882.0,28.5418,28.6784,28.5236,28.6784,103882.0
2017-02-01 15:30:00,31.49,31.56,31.46,31.48,214300.0,28.6784,28.7421,28.6511,28.6693,214300.0
2017-02-02 09:30:00,31.32,31.46,31.12,31.43,107453.0,28.5236,28.6511,28.3414,28.6237,107453.0
2017-02-02 10:00:00,31.4,31.55,31.26,31.4,84629.0,28.5964,28.733,28.4689,28.5964,84629.0
2017-02-02 10:30:00,31.41,31.64,31.38,31.64,55613.0,28.6055,28.815,28.5782,28.815,55613.0
2017-02-02 11:00:00,31.64,31.69,31.55,31.6,87229.0,28.815,28.8605,28.733,28.7786,87229.0
2017-02-02 11:30:00,31.59,31.65,31.4,31.41,55836.0,28.7695,28.8241,28.5964,28.6055,55836.0
2017-02-02 12:00:00,31.41,31.52,31.38,31.52,54838.0,28.6055,28.7057,28.5782,28.7057,54838.0
2017-02-02 12:30:00,31.52,31.55,31.44,31.47,44644.0,28.7057,28.733,28.6329,28.6602,44644.0
2017-02-02 13:00:00,31.46,31.46,31.29,31.32,42492.0,28.6511,28.6511,28.4962,28.5236,42492.0
2017-02-02 13:30:00,31.32,31.46,31.31,31.43,68595.0,28.5236,28.6511,28.5145,28.6237,68595.0
2017-02-02 14:00:00,31.43,31.44,31.24,31.25,50636.0,28.6237,28.6329,28.4507,28.4598,50636.0
2017-02-02 14:30:00,31.25,31.3,31.21,31.25,96446.0,28.4598,28.5054,28.4234,28.4598,96446.0
2017-02-02 15:00:00,31.25,31.36,31.17,31.34,145326.0,28.4598,28.56,28.387,28.5418,145326.0
2017-02-02 15:30:00,31.35,31.37,31.28,31.33,282106.0,28.5509,28.5691,28.4871,28.5327,282106.0
2017-02-03 09:30:00,31.57,31.62,31.32,31.4,78710.0,28.7512,28.7968,28.5236,28.5964,78710.0
2017-02-03 10:00:00,31.4,31.58,31.3,31.56,81691.0,28.5964,28.7604,28.5054,28.7421,81691.0
2017-02-03 10:30:00,31.55,31.56,31.25,31.31,177779.0,28.733,28.7421,28.4598,28.5145,177779.0
2017-02-03 11:00:00,31.31,31.46,31.24,31.29,82036.0,28.5145,28.6511,28.4507,28.4962,82036.0
2017-02-03 11:30:00,31.29,31.35,31.2,31.35,82603.0,28.4962,28.5509,28.4143,28.5509,82603.0
2017-02-03 12:00:00,31.35,31.43,31.35,31.42,59379.0,28.5509,28.6237,28.5509,28.6146,59379.0
2017-02-03 12:30:00,31.43,31.54,31.42,31.54,62847.0,28.6237,28.7239,28.6146,28.7239,62847.0
2017-02-03 13:00:00,31.53,31.53,31.4,31.43,79442.0,28.7148,28.7148,28.5964,28.6237,79442.0
2017-02-03 13:30:00,31.44,31.51,31.43,31.45,61521.0,28.6329,28.6966,28.6237,28.642,61521.0
2017-02-03 14:00:00,31.44,31.51,31.43,31.5,57623.0,28.6329,28.6966,28.6237,28.6875,57623.0
2017-02-03 14:30:00,31.5,31.58,31.49,31.58,85208.0,28.6875,28.7604,28.6784,28.7604,85208.0
2017-02-03 15:00:00,31.58,31.71,31.56,31.65,143940.0,28.7604,28.8787,28.7421,28.8241,143940.0
2017-02-03 15:30:00,31.65,31.69,31.61,31.65,254574.0,28.8241,28.8605,28.7877,28.8241,254574.0
2017-02-06 09:30:00,31.53,31.57,31.21,31.5,111965.0,28.7148,28.7512,28.4234,28.6875,111965.0
2017-02-06 10:00:00,31.48,31.65,31.47,31.63,87636.0,28.6693,28.8241,28.6602,28.8059,87636.0
2017-02-06 10:30:00,31.62,31.63,31.54,31.59,88281.0,28.7968,28.8059,28.7239,28.7695,88281.0
2017-02-06 11:00:00,31.59,31.8,31.57,31.78,139111.0,28.7695,28.9607,28.7512,28.9425,139111.0
2017-02-06 11:30:00,31.78,31.82,31.69,31.7,204862.0,28.9425,28.9789,28.8605,28.8696,204862.0
2017-02-06 12:00:00,31.69,31.74,31.63,31.66,190689.0,28.8605,28.9061,28.8059,28.8332,190689.0
2017-02-06 12:30:00,31.66,31.66,31.54,31.55,81677.0,28.8332,28.8332,28.7239,28.733,81677.0
2017-02-06 13:00:00,31.55,31.65,31.54,31.64,87242.0,28.733,28.8241,28.7239,28.815,87242.0
2017-02-06 13:30:00,31.63,31.64,31.55,31.63,82796.0,28.8059,28.815,28.733,28.8059,82796.0
2017-02-06 14:00:00,31.63,31.68,31.59,31.66,124136.0,28.8059,28.8514,28.7695,28.8332,124136.0
2017-02-06 14:30:00,31.66,31.66,31.56,31.57,112562.0,28.8332,28.8332,28.7421,28.7512,112562.0
2017-02-06 15:00:00,31.56,31.56,31.44,31.53,192617.0,28.7421,28.7421,28.6329,28.7148,192617.0
2017-02-06 15:30:00,31.53,31.54,31.47,31.52,317946.0,28.7148,28.7239,28.6602,28.7057,317946.0
2017-02-07 09:30:00,31.64,31.64,31.41,31.52,123884.0,28.815,28.815,28.6055,28.7057,123884.0
2017-02-07 10:00:00,31.51,31.52,31.33,31.33,72914.0,28.6966,28.7057,28.5327,28.5327,72914.0
2017-02-07 10:30:00,31.33,31.44,31.25,31.44,79318.0,28.5327,28.6329,28.4598,28.6329,79318.0
2017-02-07 11:00:00,31.44,31.5,31.31,31.35,114990.0,28.6329,28.6875,28.5145,28.5509,114990.0
2017-02-07 11:30:00,31.36,31.45,31.33,31.43,94615.0,28.56,28.642,28.5327,28.6237,94615.0
2017-02-07 12:00:00,31.44,31.47,31.3,31.3,112791.0,28.6329,28.6602,28.5054,28.5054,112791.0
2017-02-07 12:30:00,31.3,31.31,31.08,31.13,223034.0,28.5054,28.5145,28.305,28.3505,223034.0
2017-02-07 13:00:00,31.14,31.14,30.97,31.01,186533.0,28.3596,28.3596,28.2048,28.2412,186533.0
2017-02-07 13:30:00,31.02,31.12,30.96,31.11,139694.0,28.2504,28.3414,28.1957,28.3323,139694.0
2017-02-07 14:00:00,31.12,31.21,31.08,31.19,107236.0,28.3414,28.4234,28.305,28.4052,107236.0
2017-02-07 14:30:00,31.19,31.26,31.18,31.24,75460.0,28.4052,28.4689,28.3961,28.4507,75460.0
2017-02-07 15:00:00,31.25,31.3,31.22,31.27,71061.0,28.4598,28.5054,28.4325,28.478,71061.0
2017-02-07 15:30:00,31.28,31.36,31.24,31.34,250681.0,28.4871,28.56,28.4507,28.5418,250681.0
2017-02-08 09:30:00,31.23,31.42,30.89,31.32,231242.0,28.4416,28.6146,28.132,28.5236,231242.0
2017-02-08 10:00:00,31.31,31.4,31.26,31.38,126370.0,28.5145,28.5964,28.4689,28.5782,126370.0
2017-02-08 10:30:00,31.38,31.46,31.29,31.39,107693.0,28.5782,28.6511,28.4962,28.5873,107693.0
2017-02-08 11:00:00,31.4,31.44,31.3,31.3,84544.0,28.5964,28.6329,28.5054,28.5054,84544.0
2017-02-08 11:30:00,31.29,31.32,31.21,31.21,33991.0,28.4962,28.5236,28.4234,28.4234,33991.0
2017-02-08 12:00:00,31.21,31.24,31.14,31.17,87588.0,28.4234,28.4507,28.3596,28.387,87588.0
2017-02-08 12:30:00,31.16,31.18,31.12,31.15,35850.0,28.3779,28.3961,28.3414,28.3687,35850.0
2017-02-08 13:00:00,31.15,31.17,31.11,31.15,48503.0,28.3687,28.387,28.3323,28.3687,48503.0
2017-02-08 13:30:00,31.15,31.17,31.11,31.13,51094.0,28.3687,28.387,28.3323,28.3505,51094.0
2017-02-08 14:00:00,31.14,31.17,31.08,31.16,50604.0,28.3596,28.387,28.305,28.3779,50604.0
2017-02-08 14:30:00,31.15,31.25,31.15,31.22,54969.0,28.3687,28.4598,28.3687,28.4325,54969.0
2017-02-08 15:00:00,31.22,31.31,31.19,31.3,53544.0,28.4325,28.5145,28.4052,28.5054,53544.0
2017-02-08 15:30:00,31.29,31.29,31.18,31.21,276618.0,28.4962,28.4962,28.3961,28.4234,276618.0
2017-02-09 09:30:00,31.18,31.24,30.75,30.76,239643.0,28.3961,28.4507,28.0045,28.0136,239643.0
2017-02-09 10:00:00,30.76,30.92,30.75,30.86,285591.0,28.0136,28.1593,28.0045,28.1046,285591.0
2017-02-09 10:30:00,30.86,30.88,30.67,30.8,157063.0,28.1046,28.1229,27.9316,28.05,157063.0
2017-02-09 11:00:00,30.81,31.12,30.76,31.12,200042.0,28.0591,28.3414,28.0136,28.3414,200042.0
2017-02-09 11:30:00,31.13,31.22,30.94,30.95,151497.0,28.3505,28.4325,28.1775,28.1866,151497.0
2017-02-09 12:00:00,30.94,31.07,30.93,30.98,94760.0,28.1775,28.2959,28.1684,28.2139,94760.0
2017-02-09 12:30:00,30.98,30.99,30.84,30.94,65584.0,28.2139,28.223,28.0864,28.1775,65584.0
2017-02-09 13:00:00,30.94,31.05,30.93,31.05,38064.0,28.1775,28.2777,28.1684,28.2777,38064.0
2017-02-09 13:30:00,31.04,31.1,30.99,31.09,49060.0,28.2686,28.3232,28.223,28.3141,49060.0
2017-02-09 14:00:00,31.09,31.19,31.07,31.15,33790.0,28.3141,28.4052,28.2959,28.3687,33790.0
2017-02-09 14:30:00,31.13,31.19,31.12,31.18,41019.0,28.3505,28.4052,28.3414,28.3961,41019.0
2017-02-09 15:00:00,31.18,31.19,31.11,31.11,67758.0,28.3961,28.4052,28.3323,28.3323,67758.0
2017-02-09 15:30:00,31.11,31.19,31.1,31.17,209659.0,28.3323,28.4052,28.3232,28.387,209659.0
2017-02-10 09:30:00,31.23,31.5,31.1,31.33,154141.0,28.4416,28.6875,28.3232,28.5327,154141.0
2017-02-10 10:00:00,31.34,31.45,31.27,31.31,135024.0,28.5418,28.642,28.478,28.5145,135024.0
2017-02-10 10:30:00,31.32,31.41,31.25,31.28,90861.0,28.5236,28.6055,28.4598,28.4871,90861.0
2017-02-10 11:00:00,31.29,31.29,31.15,31.17,75942.0,28.4962,28.4962,28.3687,28.387,75942.0
2017-02-10 11:30:00,31.16,31.22,31.11,31.17,73026.0,28.3779,28.4325,28.3323,28.387,73026.0
2017-02-10 12:00:00,31.17,31.23,31.16,31.23,132422.0,28.387,28.4416,28.3779,28.4416,132422.0
2017-02-10 12:30:00,31.23,31.37,31.22,31.35,97669.0,28.4416,28.5691,28.4325,28.5509,97669.0
2017-02-10 13:00:00,31.36,31.41,31.29,31.3,71266.0,28.56,28.6055,28.4962,28.5054,71266.0
2017-02-10 13:30:00,31.31,31.48,31.29,31.45,77384.0,28.5145,28.6693,28.4962,28.642,77384.0
2017-02-10 14:00:00,31.46,31.64,31.44,31.64,72395.0,28.6511,28.815,28.6329,28.815,72395.0
2017-02-10 14:30:00,31.64,31.69,31.59,31.61,84691.0,28.815,28.8605,28.7695,28.7877,84691.0
2017-02-10 15:00:00,31.61,31.77,31.59,31.75,155538.0,28.7877,28.9334,28.7695,28.9152,155538.0
2017-02-10 15:30:00,31.75,31.79,31.7,31.71,258124.0,28.9152,28.9516,28.8696,28.8787,258124.0
2017-02-13 09:30:00,31.9,32.06,31.67,31.75,269584.0,29.0518,29.1975,28.8423,28.9152,269584.0
2017-02-13 10:00:00,31.74,31.78,31.6,31.63,73608.0,28.9061,28.9425,28.7786,28.8059,73608.0
2017-02-13 10:30:00,31.64,31.76,31.63,31.76,62842.0,28.815,28.9243,28.8059,28.9243,62842.0
2017-02-13 11:00:00,31.76,31.77,31.63,31.74,76185.0,28.9243,28.9334,28.8059,28.9061,76185.0
2017-02-13 11:30:00,31.74,31.76,31.68,31.71,46862.0,28.9061,28.9243,28.8514,28.8787,46862.0
2017-02-13 12:00:00,31.71,31.71,31.63,31.64,59105.0,28.8787,28.8787,28.8059,28.815,59105.0
2017-02-13 12:30:00,31.64,31.71,31.63,31.69,33105.0,28.815,28.8787,28.8059,28.8605,33105.0
2017-02-13 13:00:00,31.69,31.78,31.68,31.78,50740.0,28.8605,28.9425,28.8514,28.9425,50740.0
2017-02-13 13:30:00,31.79,31.87,31.78,31.84,168064.0,28.9516,29.0245,28.9425,28.9971,168064.0
2017-02-13 14:00:00,31.84,31.87,31.79,31.83,38181.0,28.9971,29.0245,28.9516,28.988,38181.0
2017-02-13 14:30:00,31.82,31.88,31.81,31.84,79856.0,28.9789,29.0336,28.9698,28.9971,79856.0
2017-02-13 15:00:00,31.84,31.84,31.77,31.79,92052.0,28.9971,28.9971,28.9334,28.9516,92052.0
2017-02-13 15:30:00,31.79,31.83,31.77,31.81,280872.0,28.9516,28.988,28.9334,28.9698,280872.0
2017-02-14 09:30:00,31.73,31.8,31.56,31.6,93594.0,28.897,28.9607,28.7421,28.7786,93594.0
2017-02-14 10:00:00,31.6,31.65,31.4,31.4,142830.0,28.7786,28.8241,28.5964,28.5964,142830.0
2017-02-14 10:30:00,31.41,31.51,31.4,31.4,123600.0,28.6055,28.6966,28.5964,28.5964,123600.0
2017-02-14 11:00:00,31.41,31.48,31.3,31.4,117654.0,28.6055,28.6693,28.5054,28.5964,117654.0
2017-02-14 11:30:00,31.39,31.47,31.33,31.46,64487.0,28.5873,28.6602,28.5327,28.6511,64487.0
2017-02-14 12:00:00,31.46,31.51,31.45,31.5,40277.0,28.6511,28.6966,28.642,28.6875,40277.0
2017-02-14 12:30:00,31.49,31.58,31.46,31.57,76003.0,28.6784,28.7604,28.6511,28.7512,76003.0
2017-02-14 13:00:00,31.57,31.58,31.45,31.47,74935.0,28.7512,28.7604,28.642,28.6602,74935.0
2017-02-14 13:30:00,31.47,31.5,31.4,31.49,87179.0,28.6602,28.6875,28.5964,28.6784,87179.0
2017-02-14 14:00:00,31.48,31.51,31.38,31.38,87154.0,28.6693,28.6966,28.5782,28.5782,87154.0
2017-02-14 14:30:00,31.38,31.45,31.36,31.4,49041.0,28.5782,28.642,28.56,28.5964,49041.0
2017-02-14 15:00:00,31.4,31.53,31.4,31.52,88841.0,28.5964,28.7148,28.5964,28.7057,88841.0
2017-02-14 15:30:00,31.52,31.64,31.5,31.61,192627.0,28.7057,28.815,28.6875,28.7877,192627.0
2017-02-15 09:30:00,31.57,32.02,31.39,31.63,343077.0,28.7512,29.1611,28.5873,28.8059,343077.0
2017-02-15 10:00:00,31.61,31.65,31.45,31.53,228957.0,28.7877,28.8241,28.642,28.7148,228957.0
2017-02-15 10:30:00,31.53,31.66,31.52,31.63,122742.0,28.7148,28.8332,28.7057,28.8059,122742.0
2017-02-15 11:00:00,31.62,31.72,31.57,31.71,110739.0,28.7968,28.8879,28.7512,28.8787,110739.0
2017-02-15 11:30:00,31.7,31.72,31.54,31.59,53037.0,28.8696,28.8879,28.7239,28.7695,53037.0
2017-02-15 12:00:00,31.6,31.64,31.56,31.63,43024.0,28.7786,28.815,28.7421,28.8059,43024.0
2017-02-15 12:30:00,31.62,31.68,31.59,31.63,59867.0,28.7968,28.8514,28.7695,28.8059,59867.0
2017-02-15 13:00:00,31.63,31.65,31.57,31.65,52438.0,28.8059,28.8241,28.7512,28.8241,52438.0
2017-02-15 13:30:00,31.65,31.74,31.63,31.7,116597.0,28.8241,28.9061,28.8059,28.8696,116597.0
2017-02-15 14:00:00,31.71,31.78,31.69,31.78,70001.0,28.8787,28.9425,28.8605,28.9425,70001.0
2017-02-15 14:30:00,31.78,31.99,31.76,31.97,131021.0,28.9425,29.1337,28.9243,29.1155,131021.0
2017-02-15 15:00:00,31.97,31.99,31.89,31.91,84412.0,29.1155,29.1337,29.0427,29.0609,84412.0
2017-02-15 15:30:00,31.91,31.93,31.85,31.89,216001.0,29.0609,29.0791,29.0062,29.0427,216001.0
2017-02-16 09:30:00,31.89,32.05,31.63,31.71,157643.0,29.0427,29.1884,28.8059,28.8787,157643.0
2017-02-16 10:00:00,31.7,31.7,31.54,31.6,194873.0,28.8696,28.8696,28.7239,28.7786,194873.0
2017-02-16 10:30:00,31.6,31.69,31.46,31.54,125570.0,28.7786,28.8605,28.6511,28.7239,125570.0
2017-02-16 11:00:00,31.55,31.56,31.43,31.5,66434.0,28.733,28.7421,28.6237,28.6875,66434.0
2017-02-16 11:30:00,31.51,31.55,31.48,31.54,82956.0,28.6966,28.733,28.6693,28.7239,82956.0
2017-02-16 12:00:00,31.54,31.55,31.44,31.47,39303.0,28.7239,28.733,28.6329,28.6602,39303.0
2017-02-16 12:30:00,31.46,31.56,31.44,31.49,48762.0,28.6511,28.7421,28.6329,28.6784,48762.0
2017-02-16 13:00:00,31.49,31.49,31.42,31.45,160995.0,28.6784,28.6784,28.6146,28.642,160995.0
2017-02-16 13:30:00,31.45,31.48,31.38,31.46,127387.0,28.642,28.6693,28.5782,28.6511,127387.0
2017-02-16 14:00:00,31.45,31.47,31.39,31.41,78338.0,28.642,28.6602,28.5873,28.6055,78338.0
2017-02-16 14:30:00,31.42,31.49,31.41,31.46,72711.0,28.6146,28.6784,28.6055,28.6511,72711.0
2017-02-16 15:00:00,31.46,31.47,31.39,31.45,93440.0,28.6511,28.6602,28.5873,28.642,93440.0
2017-02-16 15:30:00,31.45,31.48,31.36,31.42,301985.0,28.642,28.6693,28.56,28.6146,301985.0
2017-02-17 09:30:00,31.33,31.35,31.09,31.19,124653.0,28.5327,28.5509,28.3141,28.4052,124653.0
2017-02-17 10:00:00,31.19,31.25,31.1,31.16,131345.0,28.4052,28.4598,28.3232,28.3779,131345.0
2017-02-17 10:30:00,31.17,31.21,31.09,31.12,110291.0,28.387,28.4234,28.3141,28.3414,110291.0
2017-02-17 11:00:00,31.12,31.15,31.05,31.06,162603.0,28.3414,28.3687,28.2777,28.2868,162603.0
2017-02-17 11:30:00,31.06,31.17,31.05,31.15,87751.0,28.2868,28.387,28.2777,28.3687,87751.0
2017-02-17 12:00:00,31.14,31.14,31.07,31.07,42181.0,28.3596,28.3596,28.2959,28.2959,42181.0
2017-02-17 12:30:00,31.07,31.16,31.06,31.09,66165.0,28.2959,28.3779,28.2868,28.3141,66165.0
2017-02-17 13:00:00,31.09,31.13,31.07,31.12,60706.0,28.3141,28.3505,28.2959,28.3414,60706.0
2017-02-17 13:30:00,31.12,31.22,31.1,31.22,115481.0,28.3414,28.4325,28.3232,28.4325,115481.0
2017-02-17 14:00:00,31.21,31.3,31.2,31.3,61059.0,28.4234,28.5054,28.4143,28.5054,61059.0
2017-02-17 14:30:00,31.3,31.36,31.29,31.32,83513.0,28.5054,28.56,28.4962,28.5236,83513.0
2017-02-17 15:00:00,31.33,31.37,31.29,31.35,97302.0,28.5327,28.5691,28.4962,28.5509,97302.0
2017-02-17 15:30:00,31.35,31.49,31.34,31.48,490448.0,28.5509,28.6784,28.5418,28.6693,490448.0
2017-02-21 09:30:00,31.65,31.79,31.55,31.72,245232.0,28.8241,28.9516,28.733,28.8879,245232.0
2017-02-21 10:00:00,31.71,31.8,31.61,31.65,268708.0,28.8787,28.9607,28.7877,28.8241,268708.0
2017-02-21 10:30:00,31.65,31.73,31.46,31.49,217375.0,28.8241,28.897,28.6511,28.6784,217375.0
2017-02-21 11:00:00,31.48,31.61,31.44,31.45,184387.0,28.6693,28.7877,28.6329,28.642,184387.0
2017-02-21 11:30:00,31.45,31.52,31.36,31.41,287823.0,28.642,28.7057,28.56,28.6055,287823.0
2017-02-21 12:00:00,31.42,31.56,31.41,31.53,115209.0,28.6146,28.7421,28.6055,28.7148,115209.0
2017-02-21 12:30:00,31.53,31.54,31.38,31.4,132215.0,28.7148,28.7239,28.5782,28.5964,132215.0
2017-02-21 13:00:00,31.4,31.61,31.38,31.58,156766.0,28.5964,28.7877,28.5782,28.7604,156766.0
2017-02-21 13:30:00,31.59,31.68,31.54,31.64,116596.0,28.7695,28.8514,28.7239,28.815,116596.0
2017-02-21 14:00:00,31.64,31.74,31.59,31.71,146236.0,28.815,28.9061,28.7695,28.8787,146236.0
2017-02-21 14:30:00,31.72,31.87,31.67,31.84,200050.0,28.8879,29.0245,28.8423,28.9971,200050.0
2017-02-21 15:00:00,31.84,31.91,31.73,31.9,279120.0,28.9971,29.0609,28.897,29.0518,279120.0
2017-02-21 15:30:00,31.9,32.06,31.89,32.0,1002079.0,29.0518,29.1975,29.0427,29.1429,1002079.0
2017-02-22 09:30:00,34.3,34.48,33.73,33.9,2019123.0,31.2375,31.4014,30.7184,30.8732,2019123.0
2017-02-22 10:00:00,33.9,34.2,33.78,34.09,1041078.0,30.8732,31.1464,30.7639,31.0462,1041078.0
2017-02-22 10:30:00,34.09,34.15,33.84,33.84,714814.0,31.0462,31.1009,30.8186,30.8186,714814.0
2017-02-22 11:00:00,33.84,34.0,33.69,33.92,630809.0,30.8186,30.9643,30.682,30.8914,630809.0
2017-02-22 11:30:00,33.91,34.06,33.81,34.03,400733.0,30.8823,31.0189,30.7912,30.9916,400733.0
2017-02-22 12:00:00,34.04,34.43,34.01,34.4,633173.0,31.0007,31.3559,30.9734,31.3286,633173.0
2017-02-22 12:30:00,34.41,34.44,34.16,34.24,513543.0,31.3377,31.365,31.11,31.1828,513543.0
2017-02-22 13:00:00,34.24,34.35,34.13,34.28,403623.0,31.1828,31.283,31.0827,31.2193,403623.0
2017-02-22 13:30:00,34.28,34.28,34.07,34.15,315970.0,31.2193,31.2193,31.028,31.1009,315970.0
2017-02-22 14:00:00,34.14,34.2,34.06,34.11,509633.0,31.0918,31.1464,31.0189,31.0645,509633.0
2017-02-22 14:30:00,34.12,34.12,33.91,34.02,224548.0,31.0736,31.0736,30.8823,30.9825,224548.0
2017-02-22 15:00:00,34.02,34.13,33.98,34.07,547793.0,30.9825,31.0827,30.9461,31.028,547793.0
2017-02-22 15:30:00,34.06,34.06,33.89,33.94,1134424.0,31.0189,31.0189,30.8641,30.9096,1134424.0
2017-02-23 09:30:00,34.06,34.24,33.85,34.05,511639.0,31.0189,31.1828,30.8277,31.0098,511639.0
2017-02-23 10:00:00,34.05,34.19,33.82,33.91,547673.0,31.0098,31.1373,30.8003,30.8823,547673.0
2017-02-23 10:30:00,33.91,33.97,33.79,33.88,338105.0,30.8823,30.937,30.773,30.855,338105.0
2017-02-23 11:00:00,33.88,33.93,33.84,33.89,203766.0,30.855,30.9005,30.8186,30.8641,203766.0
2017-02-23 11:30:00,33.89,33.97,33.81,33.86,147269.0,30.8641,30.937,30.7912,30.8368,147269.0
2017-02-23 12:00:00,33.85,33.98,33.8,33.94,257188.0,30.8277,30.9461,30.7821,30.9096,257188.0
2017-02-23 12:30:00,33.94,34.02,33.89,33.96,179931.0,30.9096,30.9825,30.8641,30.9278,179931.0
2017-02-23 13:00:00,33.96,33.96,33.86,33.88,118301.0,30.9278,30.9278,30.8368,30.855,118301.0
2017-02-23 13:30:00,33.87,33.92,33.83,33.89,94797.0,30.8459,30.8914,30.8095,30.8641,94797.0
2017-02-23 14:00:00,33.89,33.92,33.8,33.92,133248.0,30.8641,30.8914,30.7821,30.8914,133248.0
2017-02-23 14:30:00,33.92,33.99,33.87,33.94,161211.0,30.8914,30.9552,30.8459,30.9096,161211.0
2017-02-23 15:00:00,33.94,34.06,33.88,33.98,218095.0,30.9096,31.0189,30.855,30.9461,218095.0
2017-02-23 15:30:00,33.98,34.1,33.94,33.96,712928.0,30.9461,31.0553,30.9096,30.9278,712928.0
2017-02-24 09:30:00,33.8,33.87,33.42,33.72,293247.0,30.7821,30.8459,30.4361,30.7093,293247.0
2017-02-24 10:00:00,33.74,33.76,33.5,33.52,168715.0,30.7275,30.7457,30.5089,30.5271,168715.0
2017-02-24 10:30:00,33.52,33.7,33.5,33.68,185082.0,30.5271,30.6911,30.5089,30.6728,185082.0
2017-02-24 11:00:00,33.66,33.91,33.66,33.89,155381.0,30.6546,30.8823,30.6546,30.8641,155381.0
2017-02-24 11:30:00,33.89,33.98,33.86,33.92,212791.0,30.8641,30.9461,30.8368,30.8914,212791.0
2017-02-24 12:00:00,33.91,34.14,33.9,34.11,223776.0,30.8823,31.0918,30.8732,31.0645,223776.0
2017-02-24 12:30:00,34.1,34.17,33.97,33.97,105695.0,31.0553,31.1191,30.937,30.937,105695.0
2017-02-24 13:00:00,33.98,33.98,33.77,33.81,104449.0,30.9461,30.9461,30.7548,30.7912,104449.0
2017-02-24 13:30:00,33.82,33.92,33.77,33.89,150838.0,30.8003,30.8914,30.7548,30.8641,150838.0
2017-02-24 14:00:00,33.89,33.92,33.83,33.92,69366.0,30.8641,30.8914,30.8095,30.8914,69366.0
2017-02-24 14:30:00,33.92,33.95,33.82,33.82,117741.0,30.8914,30.9187,30.8003,30.8003,117741.0
2017-02-24 15:00:00,33.83,33.87,33.78,33.84,159925.0,30.8095,30.8459,30.7639,30.8186,159925.0
2017-02-24 15:30:00,33.84,33.85,33.64,33.74,780681.0,30.8186,30.8277,30.6364,30.7275,780681.0
2017-02-27 09:30:00,33.73,33.93,33.56,33.85,162679.0,30.7184,30.9005,30.5636,30.8277,162679.0
2017-02-27 10:00:00,33.83,34.02,33.69,34.01,187682.0,30.8095,30.9825,30.682,30.9734,187682.0
2017-02-27 10:30:00,34.01,34.23,34.01,34.15,199691.0,30.9734,31.1737,30.9734,31.1009,199691.0
2017-02-27 11:00:00,34.16,34.24,34.1,34.17,139920.0,31.11,31.1828,31.0553,31.1191,139920.0
2017-02-27 11:30:00,34.16,34.22,34.11,34.12,103685.0,31.11,31.1646,31.0645,31.0736,103685.0
2017-02-27 12:00:00,34.12,34.25,34.12,34.17,50570.0,31.0736,31.192,31.0736,31.1191,50570.0
2017-02-27 12:30:00,34.18,34.32,34.18,34.22,125699.0,31.1282,31.2557,31.1282,31.1646,125699.0
2017-02-27 13:00:00,34.22,34.23,34.11,34.14,85249.0,31.1646,31.1737,31.0645,31.0918,85249.0
2017-02-27 13:30:00,34.14,34.17,34.08,34.13,151359.0,31.0918,31.1191,31.0371,31.0827,151359.0
2017-02-27 14:00:00,34.13,34.24,34.1,34.22,153796.0,31.0827,31.1828,31.0553,31.1646,153796.0
2017-02-27 14:30:00,34.22,34.32,34.21,34.29,136816.0,31.1646,31.2557,31.1555,31.2284,136816.0
2017-02-27 15:00:00,34.29,34.46,34.28,34.43,313670.0,31.2284,31.3832,31.2193,31.3559,313670.0
2017-02-27 15:30:00,34.42,34.43,34.28,34.4,449415.0,31.3468,31.3559,31.2193,31.3286,449415.0
2017-02-28 09:30:00,34.24,34.28,34.01,34.16,97870.0,31.1828,31.2193,30.9734,31.11,97870.0
2017-02-28 10:00:00,34.17,34.28,34.09,34.09,81676.0,31.1191,31.2193,31.0462,31.0462,81676.0
2017-02-28 10:30:00,34.09,34.15,33.99,34.13,116080.0,31.0462,31.1009,30.9552,31.0827,116080.0
2017-02-28 11:00:00,34.13,34.24,34.08,34.2,112171.0,31.0827,31.1828,31.0371,31.1464,112171.0
2017-02-28 11:30:00,34.2,34.31,34.2,34.29,87776.0,31.1464,31.2466,31.1464,31.2284,87776.0
2017-02-28 12:00:00,34.28,34.35,34.11,34.15,80529.0,31.2193,31.283,31.0645,31.1009,80529.0
2017-02-28 12:30:00,34.14,34.27,34.12,34.24,126881.0,31.0918,31.2102,31.0736,31.1828,126881.0
2017-02-28 13:00:00,34.24,34.33,34.24,34.27,80010.0,31.1828,31.2648,31.1828,31.2102,80010.0
2017-02-28 13:30:00,34.28,34.37,34.23,34.25,160326.0,31.2193,31.3012,31.1737,31.192,160326.0
2017-02-28 14:00:00,34.26,34.26,34.04,34.09,121923.0,31.2011,31.2011,31.0007,31.0462,121923.0
2017-02-28 14:30:00,34.09,34.12,34.01,34.11,112457.0,31.0462,31.0736,30.9734,31.0645,112457.0
2017-02-28 15:00:00,34.11,34.19,34.08,34.15,159409.0,31.0645,31.1373,31.0371,31.1009,159409.0
2017-02-28 15:30:00,34.15,34.18,34.01,34.13,428477.0,31.1009,31.1282,30.9734,31.0827,428477.0
2017-03-01 09:30:00,34.5,34.93,34.43,34.9,192941.0,31.4196,31.8112,31.3559,31.7839,192941.0
2017-03-01 10:00:00,34.9,34.99,34.8,34.95,137287.0,31.7839,31.8659,31.6928,31.8295,137287.0
2017-03-01 10:30:00,34.95,34.99,34.82,34.98,127018.0,31.8295,31.8659,31.7111,31.8568,127018.0
2017-03-01 11:00:00,34.98,34.98,34.76,34.83,235066.0,31.8568,31.8568,31.6564,31.7202,235066.0
2017-03-01 11:30:00,34.84,34.99,34.78,34.94,110096.0,31.7293,31.8659,31.6746,31.8203,110096.0
2017-03-01 12:00:00,34.95,35.19,34.95,35.13,233780.0,31.8295,32.048,31.8295,31.9934,233780.0
2017-03-01 12:30:00,35.13,35.19,35.05,35.12,102153.0,31.9934,32.048,31.9205,31.9843,102153.0
2017-03-01 13:00:00,35.13,35.22,35.08,35.19,152811.0,31.9934,32.0753,31.9478,32.048,152811.0
2017-03-01 13:30:00,35.18,35.24,35.12,35.23,81385.0,32.0389,32.0936,31.9843,32.0845,81385.0
2017-03-01 14:00:00,35.23,35.23,35.1,35.13,112958.0,32.0845,32.0845,31.9661,31.9934,112958.0
2017-03-01 14:30:00,35.12,35.17,35.05,35.16,87709.0,31.9843,32.0298,31.9205,32.0207,87709.0
2017-03-01 15:00:00,35.15,35.17,35.05,35.07,115295.0,32.0116,32.0298,31.9205,31.9387,115295.0
2017-03-01 15:30:00,35.06,35.08,34.87,34.92,295507.0,31.9296,31.9478,31.7566,31.8021,295507.0
2017-03-02 09:30:00,34.74,34.94,34.44,34.94,221132.0,31.6382,31.8203,31.365,31.8203,221132.0
2017-03-02 10:00:00,34.94,35.04,34.84,35.0,153429.0,31.8203,31.9114,31.7293,31.875,153429.0
2017-03-02 10:30:00,34.99,35.07,34.95,35.02,175835.0,31.8659,31.9387,31.8295,31.8932,175835.0
2017-03-02 11:00:00,35.02,35.02,34.86,34.9,59028.0,31.8932,31.8932,31.7475,31.7839,59028.0
2017-03-02 11:30:00,34.91,35.05,34.87,35.03,80531.0,31.793,31.9205,31.7566,31.9023,80531.0
2017-03-02 12:00:00,35.03,35.07,34.96,34.99,123359.0,31.9023,31.9387,31.8386,31.8659,123359.0
2017-03-02 12:30:00,34.98,35.11,34.97,35.11,72359.0,31.8568,31.9752,31.8477,31.9752,72359.0
2017-03-02 13:00:00,35.11,35.13,35.06,35.09,65664.0,31.9752,31.9934,31.9296,31.957,65664.0
2017-03-02 13:30:00,35.09,35.11,35.06,35.1,49947.0,31.957,31.9752,31.9296,31.9661,49947.0
2017-03-02 14:00:00,35.1,35.26,35.1,35.25,137980.0,31.9661,32.1118,31.9661,32.1027,137980.0
2017-03-02 14:30:00,35.25,35.37,35.23,35.23,151695.0,32.1027,32.212,32.0845,32.0845,151695.0
2017-03-02 15:00:00,35.23,35.25,35.11,35.16,85729.0,32.0845,32.1027,31.9752,32.0207,85729.0
2017-03-02 15:30:00,35.15,35.16,34.96,34.98,364413.0,32.0116,32.0207,31.8386,31.8568,364413.0
2017-03-03 09:30:00,34.93,35.04,34.64,34.87,151136.0,31.8112,31.9114,31.5471,31.7566,151136.0
2017-03-03 10:00:00,34.86,35.0,34.65,34.69,279301.0,31.7475,31.875,31.5562,31.5927,279301.0
2017-03-03 10:30:00,34.7,34.8,34.66,34.72,160980.0,31.6018,31.6928,31.5653,31.62,160980.0
2017-03-03 11:00:00,34.72,34.9,34.72,34.83,91874.0,31.62,31.7839,31.62,31.7202,91874.0
2017-03-03 11:30:00,34.82,34.83,34.73,34.76,75272.0,31.7111,31.7202,31.6291,31.6564,75272.0
2017-03-03 12:00:00,34.76,34.92,34.76,34.9,84225.0,31.6564,31.8021,31.6564,31.7839,84225.0
2017-03-03 12:30:00,34.91,34.96,34.88,34.89,34435.0,31.793,31.8386,31.7657,31.7748,34435.0
2017-03-03 13:00:00,34.89,34.91,34.74,34.84,153749.0,31.7748,31.793,31.6382,31.7293,153749.0
2017-03-03 13:30:00,34.85,34.95,34.84,34.91,51199.0,31.7384,31.8295,31.7293,31.793,51199.0
2017-03-03 14:00:00,34.91,35.02,34.87,35.01,62144.0,31.793,31.8932,31.7566,31.8841,62144.0
2017-03-03 14:30:00,35.01,35.14,35.01,35.04,176367.0,31.8841,32.0025,31.8841,31.9114,176367.0
2017-03-03 15:00:00,35.04,35.13,35.03,35.12,113227.0,31.9114,31.9934,31.9023,31.9843,113227.0
2017-03-03 15:30:00,35.12,35.14,35.05,35.12,371515.0,31.9843,32.0025,31.9205,31.9843,371515.0
2017-03-06 09:30:00,34.8,34.8,34.5,34.8,148705.0,31.6928,31.6928,31.4196,31.6928,148705.0
2017-03-06 10:00:00,34.8,34.93,34.77,34.93,78904.0,31.6928,31.8112,31.6655,31.8112,78904.0
2017-03-06 10:30:00,34.93,34.95,34.78,34.93,68961.0,31.8112,31.8295,31.6746,31.8112,68961.0
2017-03-06 11:00:00,34.92,34.99,34.84,34.88,134301.0,31.8021,31.8659,31.7293,31.7657,134301.0
2017-03-06 11:30:00,34.88,35.03,34.81,35.02,250603.0,31.7657,31.9023,31.702,31.8932,250603.0
2017-03-06 12:00:00,35.02,35.11,35.01,35.08,218221.0,31.8932,31.9752,31.8841,31.9478,218221.0
2017-03-06 12:30:00,35.08,35.08,34.84,34.89,195795.0,31.9478,31.9478,31.7293,31.7748,195795.0
2017-03-06 13:00:00,34.9,35.11,34.89,35.05,99738.0,31.7839,31.9752,31.7748,31.9205,99738.0
2017-03-06 13:30:00,35.05,35.14,35.01,35.04,89765.0,31.9205,32.0025,31.8841,31.9114,89765.0
2017-03-06 14:00:00,35.03,35.1,35.01,35.04,71828.0,31.9023,31.9661,31.8841,31.9114,71828.0
2017-03-06 14:30:00,35.04,35.11,35.01,35.11,90875.0,31.9114,31.9752,31.8841,31.9752,90875.0
2017-03-06 15:00:00,35.1,35.2,35.07,35.16,110349.0,31.9661,32.0571,31.9387,32.0207,110349.0
2017-03-06 15:30:00,35.16,35.22,35.06,35.08,243652.0,32.0207,32.0753,31.9296,31.9478,243652.0
2017-03-07 09:30:00,35.07,35.5,34.93,35.14,235725.0,31.9387,32.3303,31.8112,32.0025,235725.0
2017-03-07 10:00:00,35.13,35.36,35.13,35.33,257846.0,31.9934,32.2028,31.9934,32.1755,257846.0
2017-03-07 10:30:00,35.33,35.41,35.23,35.41,276647.0,32.1755,32.2484,32.0845,32.2484,276647.0
2017-03-07 11:00:00,35.41,35.43,35.25,35.35,139470.0,32.2484,32.2666,32.1027,32.1937,139470.0
2017-03-07 11:30:00,35.34,35.45,35.3,35.35,88008.0,32.1846,32.2848,32.1482,32.1937,88008.0
2017-03-07 12:00:00,35.34,35.36,35.24,35.31,97964.0,32.1846,32.2028,32.0936,32.1573,97964.0
2017-03-07 12:30:00,35.31,35.36,35.25,35.27,50516.0,32.1573,32.2028,32.1027,32.1209,50516.0
2017-03-07 13:00:00,35.28,35.3,35.19,35.19,59604.0,32.13,32.1482,32.048,32.048,59604.0
2017-03-07 13:30:00,35.2,35.29,35.18,35.28,122591.0,32.0571,32.1391,32.0389,32.13,122591.0
2017-03-07 14:00:00,35.28,35.53,35.27,35.5,190943.0,32.13,32.3577,32.1209,32.3303,190943.0
2017-03-07 14:30:00,35.51,35.63,35.47,35.62,217414.0,32.3395,32.4487,32.303,32.4396,217414.0
2017-03-07 15:00:00,35.62,35.66,35.51,35.63,192329.0,32.4396,32.4761,32.3395,32.4487,192329.0
2017-03-07 15:30:00,35.63,35.63,35.43,35.47,331842.0,32.4487,32.4487,32.2666,32.303,331842.0
2017-03-08 09:30:00,35.49,35.87,35.4,35.73,202409.0,32.3212,32.6673,32.2393,32.5398,202409.0
2017-03-08 10:00:00,35.75,35.75,35.51,35.64,169824.0,32.558,32.558,32.3395,32.4578,169824.0
2017-03-08 10:30:00,35.64,35.73,35.47,35.7,184103.0,32.4578,32.5398,32.303,32.5125,184103.0
2017-03-08 11:00:00,35.7,35.74,35.59,35.68,90635.0,32.5125,32.5489,32.4123,32.4943,90635.0
2017-03-08 11:30:00,35.68,35.79,35.6,35.77,107517.0,32.4943,32.5945,32.4214,32.5762,107517.0
2017-03-08 12:00:00,35.77,35.84,35.72,35.82,84665.0,32.5762,32.64,32.5307,32.6218,84665.0
2017-03-08 12:30:00,35.82,35.84,35.75,35.77,90693.0,32.6218,32.64,32.558,32.5762,90693.0
2017-03-08 13:00:00,35.78,35.84,35.75,35.78,73916.0,32.5853,32.64,32.558,32.5853,73916.0
2017-03-08 13:30:00,35.79,35.83,35.74,35.76,85500.0,32.5945,32.6309,32.5489,32.5671,85500.0
2017-03-08 14:00:00,35.76,35.97,35.76,35.91,180026.0,32.5671,32.7584,32.5671,32.7037,180026.0
2017-03-08 14:30:00,35.91,35.96,35.82,35.83,140902.0,32.7037,32.7493,32.6218,32.6309,140902.0
2017-03-08 15:00:00,35.83,36.0,35.82,35.94,306946.0,32.6309,32.7857,32.6218,32.7311,306946.0
2017-03-08 15:30:00,35.95,35.95,35.8,35.88,468877.0,32.7402,32.7402,32.6036,32.6764,468877.0
2017-03-09 09:30:00,35.95,35.95,35.61,35.78,384099.0,32.7402,32.7402,32.4305,32.5853,384099.0
2017-03-09 10:00:00,35.78,36.12,35.77,35.82,629248.0,32.5853,32.895,32.5762,32.6218,629248.0
2017-03-09 10:30:00,35.81,35.91,35.75,35.8,246004.0,32.6127,32.7037,32.558,32.6036,246004.0
2017-03-09 11:00:00,35.81,35.96,35.67,35.96,295067.0,32.6127,32.7493,32.4852,32.7493,295067.0
2017-03-09 11:30:00,35.95,35.96,35.79,35.83,173401.0,32.7402,32.7493,32.5945,32.6309,173401.0
2017-03-09 12:00:00,35.82,35.88,35.74,35.76,59068.0,32.6218,32.6764,32.5489,32.5671,59068.0
2017-03-09 12:30:00,35.74,35.79,35.72,35.77,67330.0,32.5489,32.5945,32.5307,32.5762,67330.0
2017-03-09 13:00:00,35.77,35.81,35.71,35.72,169352.0,32.5762,32.6127,32.5216,32.5307,169352.0
2017-03-09 13:30:00,35.71,35.73,35.56,35.57,160566.0,32.5216,32.5398,32.385,32.3941,160566.0
2017-03-09 14:00:00,35.57,35.58,35.2,35.27,404860.0,32.3941,32.4032,32.0571,32.1209,404860.0
2017-03-09 14:30:00,35.27,35.44,35.25,35.36,266890.0,32.1209,32.2757,32.1027,32.2028,266890.0
2017-03-09 15:00:00,35.36,35.59,35.35,35.58,480077.0,32.2028,32.4123,32.1937,32.4032,480077.0
2017-03-09 15:30:00,35.58,35.63,35.55,35.58,521859.0,32.4032,32.4487,32.3759,32.4032,521859.0
2017-03-10 09:30:00,35.89,36.37,35.89,36.33,307282.0,32.6855,33.1227,32.6855,33.0862,307282.0
2017-03-10 10:00:00,36.34,36.74,36.3,36.6,247847.0,33.0953,33.4596,33.0589,33.3321,247847.0
2017-03-10 10:30:00,36.6,36.6,36.28,36.34,291242.0,33.3321,33.3321,33.0407,33.0953,291242.0
2017-03-10 11:00:00,36.33,36.38,36.17,36.29,146063.0,33.0862,33.1318,32.9405,33.0498,146063.0
2017-03-10 11:30:00,36.29,36.32,36.23,36.3,106466.0,33.0498,33.0771,32.9952,33.0589,106466.0
2017-03-10 12:00:00,36.29,36.36,36.24,36.34,98649.0,33.0498,33.1136,33.0043,33.0953,98649.0
2017-03-10 12:30:00,36.34,36.35,36.15,36.27,119676.0,33.0953,33.1045,32.9223,33.0316,119676.0
2017-03-10 13:00:00,36.27,36.29,36.14,36.21,112992.0,33.0316,33.0498,32.9132,32.977,112992.0
2017-03-10 13:30:00,36.22,36.23,36.14,36.15,68643.0,32.9861,32.9952,32.9132,32.9223,68643.0
2017-03-10 14:00:00,36.16,36.26,36.11,36.26,81628.0,32.9314,33.0225,32.8859,33.0225,81628.0
2017-03-10 14:30:00,36.26,36.32,36.24,36.28,91534.0,33.0225,33.0771,33.0043,33.0407,91534.0
2017-03-10 15:00:00,36.28,36.4,36.24,36.39,222521.0,33.0407,33.15,33.0043,33.1409,222521.0
2017-03-10 15:30:00,36.39,36.4,36.25,36.29,624511.0,33.1409,33.15,33.0134,33.0498,624511.0
2017-03-13 09:30:00,36.29,36.46,35.96,35.98,132200.0,33.0498,33.2046,32.7493,32.7675,132200.0
2017-03-13 10:00:00,35.99,36.12,35.92,36.11,152637.0,32.7766,32.895,32.7128,32.8859,152637.0
2017-03-13 10:30:00,36.11,36.15,35.95,36.0,103670.0,32.8859,32.9223,32.7402,32.7857,103670.0
2017-03-13 11:00:00,35.99,36.02,35.89,35.9,138483.0,32.7766,32.8039,32.6855,32.6946,138483.0
2017-03-13 11:30:00,35.9,36.09,35.9,36.09,87672.0,32.6946,32.8677,32.6946,32.8677,87672.0
2017-03-13 12:00:00,36.08,36.09,36.01,36.03,64258.0,32.8586,32.8677,32.7948,32.813,64258.0
2017-03-13 12:30:00,36.02,36.02,35.96,36.0,54299.0,32.8039,32.8039,32.7493,32.7857,54299.0
2017-03-13 13:00:00,36.0,36.02,35.92,35.99,77915.0,32.7857,32.8039,32.7128,32.7766,77915.0
2017-03-13 13:30:00,35.99,35.99,35.91,35.93,79839.0,32.7766,32.7766,32.7037,32.722,79839.0
2017-03-13 14:00:00,35.93,35.94,35.84,35.86,125491.0,32.722,32.7311,32.64,32.6582,125491.0
2017-03-13 14:30:00,35.86,35.98,35.85,35.97,63649.0,32.6582,32.7675,32.6491,32.7584,63649.0
2017-03-13 15:00:00,35.97,35.97,35.87,35.87,99421.0,32.7584,32.7584,32.6673,32.6673,99421.0
2017-03-13 15:30:00,35.88,35.91,35.85,35.89,259971.0,32.6764,32.7037,32.6491,32.6855,259971.0
2017-03-14 09:30:00,35.75,35.87,35.5,35.74,125672.0,32.558,32.6673,32.3303,32.5489,125672.0
2017-03-14 10:00:00,35.74,35.74,35.44,35.51,185879.0,32.5489,32.5489,32.2757,32.3395,185879.0
2017-03-14 10:30:00,35.51,35.69,35.4,35.69,183946.0,32.3395,32.5034,32.2393,32.5034,183946.0
2017-03-14 11:00:00,35.68,35.85,35.62,35.82,121837.0,32.4943,32.6491,32.4396,32.6218,121837.0
2017-03-14 11:30:00,35.83,35.9,35.79,35.81,54294.0,32.6309,32.6946,32.5945,32.6127,54294.0
2017-03-14 12:00:00,35.82,35.83,35.66,35.75,55105.0,32.6218,32.6309,32.4761,32.558,55105.0
2017-03-14 12:30:00,35.74,35.8,35.7,35.73,58799.0,32.5489,32.6036,32.5125,32.5398,58799.0
2017-03-14 13:00:00,35.74,35.85,35.72,35.83,42454.0,32.5489,32.6491,32.5307,32.6309,42454.0
2017-03-14 13:30:00,35.83,35.83,35.71,35.72,43481.0,32.6309,32.6309,32.5216,32.5307,43481.0
2017-03-14 14:00:00,35.72,35.8,35.71,35.74,46208.0,32.5307,32.6036,32.5216,32.5489,46208.0
2017-03-14 14:30:00,35.75,35.8,35.72,35.76,50886.0,32.558,32.6036,32.5307,32.5671,50886.0
2017-03-14 15:00:00,35.76,35.89,35.75,35.87,57309.0,32.5671,32.6855,32.558,32.6673,57309.0
2017-03-14 15:30:00,35.87,35.87,35.75,35.75,212453.0,32.6673,32.6673,32.558,32.558,212453.0
2017-03-15 09:30:00,35.95,36.01,35.8,35.94,63096.0,32.7402,32.7948,32.6036,32.7311,63096.0
2017-03-15 10:00:00,35.96,36.26,35.91,35.99,228786.0,32.7493,33.0225,32.7037,32.7766,228786.0
2017-03-15 10:30:00,35.99,35.99,35.72,35.79,123435.0,32.7766,32.7766,32.5307,32.5945,123435.0
2017-03-15 11:00:00,35.8,35.83,35.61,35.71,120284.0,32.6036,32.6309,32.4305,32.5216,120284.0
2017-03-15 11:30:00,35.73,35.83,35.72,35.83,48892.0,32.5398,32.6309,32.5307,32.6309,48892.0
2017-03-15 12:00:00,35.83,35.94,35.82,35.93,42272.0,32.6309,32.7311,32.6218,32.722,42272.0
2017-03-15 12:30:00,35.93,36.03,35.9,36.01,46338.0,32.722,32.813,32.6946,32.7948,46338.0
2017-03-15 13:00:00,36.01,36.03,35.87,35.89,33828.0,32.7948,32.813,32.6673,32.6855,33828.0
2017-03-15 13:30:00,35.89,35.97,35.86,35.95,33062.0,32.6855,32.7584,32.6582,32.7402,33062.0
2017-03-15 14:00:00,35.99,36.29,35.98,36.17,125749.0,32.7766,33.0498,32.7675,32.9405,125749.0
2017-03-15 14:30:00,36.16,36.2,36.05,36.14,123507.0,32.9314,32.9678,32.8312,32.9132,123507.0
2017-03-15 15:00:00,36.15,36.2,36.11,36.2,108286.0,32.9223,32.9678,32.8859,32.9678,108286.0
2017-03-15 15:30:00,36.2,36.28,36.08,36.15,349048.0,32.9678,33.0407,32.8586,32.9223,349048.0
2017-03-16 09:30:00,36.35,36.92,36.21,36.88,276071.0,33.1045,33.6236,32.977,33.5871,276071.0
2017-03-16 10:00:00,36.86,37.0,36.76,36.9,209553.0,33.5689,33.6964,33.4778,33.6053,209553.0
2017-03-16 10:30:00,36.9,37.04,36.7,36.74,162752.0,33.6053,33.7328,33.4232,33.4596,162752.0
2017-03-16 11:00:00,36.75,36.95,36.57,36.92,183312.0,33.4687,33.6509,33.3048,33.6236,183312.0
2017-03-16 11:30:00,36.91,37.01,36.85,37.01,106423.0,33.6145,33.7055,33.5598,33.7055,106423.0
2017-03-16 12:00:00,37.0,37.19,36.87,37.14,178442.0,33.6964,33.8695,33.578,33.8239,178442.0
2017-03-16 12:30:00,37.15,37.25,37.11,37.2,112223.0,33.833,33.9241,33.7966,33.8786,112223.0
2017-03-16 13:00:00,37.2,37.22,37.1,37.16,93511.0,33.8786,33.8968,33.7875,33.8421,93511.0
2017-03-16 13:30:00,37.16,37.25,37.12,37.17,179497.0,33.8421,33.9241,33.8057,33.8512,179497.0
2017-03-16 14:00:00,37.17,37.2,37.02,37.18,123801.0,33.8512,33.8786,33.7146,33.8603,123801.0
2017-03-16 14:30:00,37.17,37.28,37.11,37.23,176417.0,33.8512,33.9514,33.7966,33.9059,176417.0
2017-03-16 15:00:00,37.22,37.25,37.14,37.21,170198.0,33.8968,33.9241,33.8239,33.8877,170198.0
2017-03-16 15:30:00,37.21,37.23,37.04,37.08,605813.0,33.8877,33.9059,33.7328,33.7693,605813.0
2017-03-17 09:30:00,36.97,37.11,36.65,36.76,347996.0,33.6691,33.7966,33.3777,33.4778,347996.0
2017-03-17 10:00:00,36.77,36.88,36.69,36.86,82553.0,33.487,33.5871,33.4141,33.5689,82553.0
2017-03-17 10:30:00,36.84,36.87,36.67,36.68,126993.0,33.5507,33.578,33.3959,33.405,126993.0
2017-03-17 11:00:00,36.68,36.76,36.6,36.75,109832.0,33.405,33.4778,33.3321,33.4687,109832.0
2017-03-17 11:30:00,36.75,36.78,36.62,36.76,68433.0,33.4687,33.4961,33.3503,33.4778,68433.0
2017-03-17 12:00:00,36.75,36.83,36.73,36.83,65895.0,33.4687,33.5416,33.4505,33.5416,65895.0
2017-03-17 12:30:00,36.83,36.98,36.82,36.97,114783.0,33.5416,33.6782,33.5325,33.6691,114783.0
2017-03-17 13:00:00,36.98,36.99,36.83,36.91,67275.0,33.6782,33.6873,33.5416,33.6145,67275.0
2017-03-17 13:30:00,36.92,36.92,36.86,36.88,27729.0,33.6236,33.6236,33.5689,33.5871,27729.0
2017-03-17 14:00:00,36.88,36.92,36.86,36.87,49734.0,33.5871,33.6236,33.5689,33.578,49734.0
2017-03-17 14:30:00,36.87,36.89,36.8,36.81,79618.0,33.578,33.5962,33.5143,33.5234,79618.0
2017-03-17 15:00:00,36.8,36.82,36.75,36.76,82804.0,33.5143,33.5325,33.4687,33.4778,82804.0
2017-03-17 15:30:00,36.75,36.8,36.67,36.68,436577.0,33.4687,33.5143,33.3959,33.405,436577.0
2017-03-20 09:30:00,36.6,36.6,36.17,36.25,190315.0,33.3321,33.3321,32.9405,33.0134,190315.0
2017-03-20 10:00:00,36.25,36.33,36.17,36.19,194236.0,33.0134,33.0862,32.9405,32.9587,194236.0
2017-03-20 10:30:00,36.19,36.25,36.13,36.23,115946.0,32.9587,33.0134,32.9041,32.9952,115946.0
2017-03-20 11:00:00,36.23,36.33,36.19,36.31,73781.0,32.9952,33.0862,32.9587,33.068,73781.0
2017-03-20 11:30:00,36.3,36.32,36.23,36.27,47077.0,33.0589,33.0771,32.9952,33.0316,47077.0
2017-03-20 12:00:00,36.29,36.31,36.19,36.23,63807.0,33.0498,33.068,32.9587,32.9952,63807.0
2017-03-20 12:30:00,36.24,36.29,36.18,36.29,45464.0,33.0043,33.0498,32.9496,33.0498,45464.0
2017-03-20 13:00:00,36.29,36.36,36.28,36.33,52145.0,33.0498,33.1136,33.0407,33.0862,52145.0
2017-03-20 13:30:00,36.34,36.38,36.24,36.35,84196.0,33.0953,33.1318,33.0043,33.1045,84196.0
2017-03-20 14:00:00,36.35,36.43,36.31,36.42,85989.0,33.1045,33.1773,33.068,33.1682,85989.0
2017-03-20 14:30:00,36.41,36.46,36.34,36.44,116728.0,33.1591,33.2046,33.0953,33.1864,116728.0
2017-03-20 15:00:00,36.44,36.5,36.41,36.5,85939.0,33.1864,33.2411,33.1591,33.2411,85939.0
2017-03-20 15:30:00,36.5,36.58,36.39,36.41,508405.0,33.2411,33.3139,33.1409,33.1591,508405.0
2017-03-21 09:30:00,36.62,36.62,36.33,36.4,122540.0,33.3503,33.3503,33.0862,33.15,122540.0
2017-03-21 10:00:00,36.42,36.46,35.88,35.88,285986.0,33.1682,33.2046,32.6764,32.6764,285986.0
2017-03-21 10:30:00,35.89,35.98,35.73,35.75,162171.0,32.6855,32.7675,32.5398,32.558,162171.0
2017-03-21 11:00:00,35.76,35.98,35.75,35.79,129657.0,32.5671,32.7675,32.558,32.5945,129657.0
2017-03-21 11:30:00,35.79,35.85,35.59,35.85,140393.0,32.5945,32.6491,32.4123,32.6491,140393.0
2017-03-21 12:00:00,35.84,35.9,35.78,35.83,76418.0,32.64,32.6946,32.5853,32.6309,76418.0
2017-03-21 12:30:00,35.84,35.87,35.74,35.78,54372.0,32.64,32.6673,32.5489,32.5853,54372.0
2017-03-21 13:00:00,35.77,35.83,35.72,35.83,51909.0,32.5762,32.6309,32.5307,32.6309,51909.0
2017-03-21 13:30:00,35.83,35.87,35.62,35.62,56523.0,32.6309,32.6673,32.4396,32.4396,56523.0
2017-03-21 14:00:00,35.63,35.83,35.61,35.8,86975.0,32.4487,32.6309,32.4305,32.6036,86975.0
2017-03-21 14:30:00,35.8,35.85,35.68,35.78,124368.0,32.6036,32.6491,32.4943,32.5853,124368.0
2017-03-21 15:00:00,35.79,35.92,35.75,35.91,74526.0,32.5945,32.7128,32.558,32.7037,74526.0
2017-03-21 15:30:00,35.91,35.91,35.78,35.82,332548.0,32.7037,32.7037,32.5853,32.6218,332548.0
2017-03-22 09:30:00,35.85,35.85,35.29,35.29,202403.0,32.6491,32.6491,32.1391,32.1391,202403.0
2017-03-22 10:00:00,35.3,35.47,35.19,35.36,270157.0,32.1482,32.303,32.048,32.2028,270157.0
2017-03-22 10:30:00,35.36,35.5,35.2,35.29,142985.0,32.2028,32.3303,32.0571,32.1391,142985.0
2017-03-22 11:00:00,35.29,35.42,35.18,35.37,117591.0,32.1391,32.2575,32.0389,32.212,117591.0
2017-03-22 11:30:00,35.38,35.49,35.35,35.44,56137.0,32.2211,32.3212,32.1937,32.2757,56137.0
2017-03-22 12:00:00,35.42,35.46,35.24,35.29,69210.0,32.2575,32.2939,32.0936,32.1391,69210.0
2017-03-22 12:30:00,35.29,35.33,35.16,35.2,61615.0,32.1391,32.1755,32.0207,32.0571,61615.0
2017-03-22 13:00:00,35.2,35.23,35.06,35.16,103411.0,32.0571,32.0845,31.9296,32.0207,103411.0
2017-03-22 13:30:00,35.16,35.43,35.16,35.37,178813.0,32.0207,32.2666,32.0207,32.212,178813.0
2017-03-22 14:00:00,35.38,35.55,35.37,35.42,89692.0,32.2211,32.3759,32.212,32.2575,89692.0
2017-03-22 14:30:00,35.41,35.66,35.41,35.64,86267.0,32.2484,32.4761,32.2484,32.4578,86267.0
2017-03-22 15:00:00,35.64,35.77,35.56,35.71,105273.0,32.4578,32.5762,32.385,32.5216,105273.0
2017-03-22 15:30:00,35.71,35.8,35.64,35.77,313420.0,32.5216,32.6036,32.4578,32.5762,313420.0
2017-03-23 09:30:00,35.71,36.01,35.56,35.98,88153.0,32.5216,32.7948,32.385,32.7675,88153.0
2017-03-23 10:00:00,35.98,36.13,35.81,35.87,177627.0,32.7675,32.9041,32.6127,32.6673,177627.0
2017-03-23 10:30:00,35.87,36.13,35.85,36.0,101644.0,32.6673,32.9041,32.6491,32.7857,101644.0
2017-03-23 11:00:00,36.0,36.22,35.99,36.14,123991.0,32.7857,32.9861,32.7766,32.9132,123991.0
2017-03-23 11:30:00,36.14,36.15,36.05,36.11,107773.0,32.9132,32.9223,32.8312,32.8859,107773.0
2017-03-23 12:00:00,36.12,36.21,36.11,36.16,119313.0,32.895,32.977,32.8859,32.9314,119313.0
2017-03-23 12:30:00,36.16,36.19,36.08,36.13,94264.0,32.9314,32.9587,32.8586,32.9041,94264.0
2017-03-23 13:00:00,36.12,36.13,35.89,35.94,79435.0,32.895,32.9041,32.6855,32.7311,79435.0
2017-03-23 13:30:00,35.93,36.05,35.86,35.95,62509.0,32.722,32.8312,32.6582,32.7402,62509.0
2017-03-23 14:00:00,35.94,36.01,35.91,35.97,44007.0,32.7311,32.7948,32.7037,32.7584,44007.0
2017-03-23 14:30:00,35.96,35.98,35.88,35.93,55248.0,32.7493,32.7675,32.6764,32.722,55248.0
2017-03-23 15:00:00,35.92,35.96,35.77,35.79,118093.0,32.7128,32.7493,32.5762,32.5945,118093.0
2017-03-23 15:30:00,35.79,35.9,35.74,35.85,322994.0,32.5945,32.6946,32.5489,32.6491,322994.0
2017-03-24 09:30:00,36.0,36.2,35.87,36.06,159677.0,32.7857,32.9678,32.6673,32.8403,159677.0
2017-03-24 10:00:00,36.05,36.16,36.0,36.09,111430.0,32.8312,32.9314,32.7857,32.8677,111430.0
2017-03-24 10:30:00,36.09,36.21,36.0,36.19,74358.0,32.8677,32.977,32.7857,32.9587,74358.0
2017-03-24 11:00:00,36.2,36.27,36.17,36.19,46422.0,32.9678,33.0316,32.9405,32.9587,46422.0
2017-03-24 11:30:00,36.19,36.23,36.14,36.21,32049.0,32.9587,32.9952,32.9132,32.977,32049.0
2017-03-24 12:00:00,36.2,36.24,36.13,36.22,69188.0,32.9678,33.0043,32.9041,32.9861,69188.0
2017-03-24 12:30:00,36.23,36.27,36.14,36.16,55336.0,32.9952,33.0316,32.9132,32.9314,55336.0
2017-03-24 13:00:00,36.16,36.18,36.13,36.17,45222.0,32.9314,32.9496,32.9041,32.9405,45222.0
2017-03-24 13:30:00,36.18,36.18,35.94,35.95,189510.0,32.9496,32.9496,32.7311,32.7402,189510.0
2017-03-24 14:00:00,35.96,36.01,35.93,35.94,38180.0,32.7493,32.7948,32.722,32.7311,38180.0
2017-03-24 14:30:00,35.95,35.96,35.81,35.81,43503.0,32.7402,32.7493,32.6127,32.6127,43503.0
2017-03-24 15:00:00,35.8,35.82,35.71,35.82,88187.0,32.6036,32.6218,32.5216,32.6218,88187.0
2017-03-24 15:30:00,35.83,36.04,35.8,35.88,282137.0,32.6309,32.8221,32.6036,32.6764,282137.0
2017-03-27 09:30:00,35.35,35.55,35.25,35.47,149542.0,32.1937,32.3759,32.1027,32.303,149542.0
2017-03-27 10:00:00,35.47,35.5,35.28,35.4,60808.0,32.303,32.3303,32.13,32.2393,60808.0
2017-03-27 10:30:00,35.4,35.54,35.4,35.54,54733.0,32.2393,32.3668,32.2393,32.3668,54733.0
2017-03-27 11:00:00,35.54,35.58,35.5,35.58,38547.0,32.3668,32.4032,32.3303,32.4032,38547.0
2017-03-27 11:30:00,35.58,35.69,35.56,35.62,47815.0,32.4032,32.5034,32.385,32.4396,47815.0
2017-03-27 12:00:00,35.61,35.66,35.55,35.58,81204.0,32.4305,32.4761,32.3759,32.4032,81204.0
2017-03-27 12:30:00,35.58,35.76,35.57,35.74,46856.0,32.4032,32.5671,32.3941,32.5489,46856.0
2017-03-27 13:00:00,35.75,35.84,35.72,35.76,52983.0,32.558,32.64,32.5307,32.5671,52983.0
2017-03-27 13:30:00,35.76,35.77,35.69,35.74,35864.0,32.5671,32.5762,32.5034,32.5489,35864.0
2017-03-27 14:00:00,35.73,35.82,35.68,35.76,46615.0,32.5398,32.6218,32.4943,32.5671,46615.0
2017-03-27 14:30:00,35.76,35.81,35.68,35.8,42845.0,32.5671,32.6127,32.4943,32.6036,42845.0
2017-03-27 15:00:00,35.81,35.87,35.77,35.83,52708.0,32.6127,32.6673,32.5762,32.6309,52708.0
2017-03-27 15:30:00,35.83,35.92,35.81,35.89,301155.0,32.6309,32.7128,32.6127,32.6855,301155.0
2017-03-28 09:30:00,35.77,35.83,35.67,35.71,99714.0,32.5762,32.6309,32.4852,32.5216,99714.0
2017-03-28 10:00:00,35.71,35.96,35.71,35.95,65276.0,32.5216,32.7493,32.5216,32.7402,65276.0
2017-03-28 10:30:00,35.96,35.99,35.89,35.96,106756.0,32.7493,32.7766,32.6855,32.7493,106756.0
2017-03-28 11:00:00,35.96,36.17,35.95,36.11,82965.0,32.7493,32.9405,32.7402,32.8859,82965.0
2017-03-28 11:30:00,36.12,36.25,36.06,36.23,55033.0,32.895,33.0134,32.8403,32.9952,55033.0
2017-03-28 12:00:00,36.23,36.24,36.13,36.2,40868.0,32.9952,33.0043,32.9041,32.9678,40868.0
2017-03-28 12:30:00,36.21,36.26,36.18,36.26,36245.0,32.977,33.0225,32.9496,33.0225,36245.0
2017-03-28 13:00:00,36.27,36.33,36.24,36.32,98161.0,33.0316,33.0862,33.0043,33.0771,98161.0
2017-03-28 13:30:00,36.32,36.42,36.28,36.41,87604.0,33.0771,33.1682,33.0407,33.1591,87604.0
2017-03-28 14:00:00,36.42,36.46,36.35,36.45,143660.0,33.1682,33.2046,33.1045,33.1955,143660.0
2017-03-28 14:30:00,36.45,36.47,36.33,36.44,155184.0,33.1955,33.2137,33.0862,33.1864,155184.0
2017-03-28 15:00:00,36.44,36.48,36.35,36.44,74181.0,33.1864,33.2228,33.1045,33.1864,74181.0
2017-03-28 15:30:00,36.44,36.46,36.34,36.42,422077.0,33.1864,33.2046,33.0953,33.1682,422077.0
2017-03-29 09:30:00,36.29,36.37,36.08,36.23,170854.0,33.0498,33.1227,32.8586,32.9952,170854.0
2017-03-29 10:00:00,36.27,36.34,36.18,36.26,150710.0,33.0316,33.0953,32.9496,33.0225,150710.0
2017-03-29 10:30:00,36.26,36.35,36.2,36.23,97100.0,33.0225,33.1045,32.9678,32.9952,97100.0
2017-03-29 11:00:00,36.22,36.4,36.2,36.28,85753.0,32.9861,33.15,32.9678,33.0407,85753.0
2017-03-29 11:30:00,36.28,36.28,36.16,36.27,57968.0,33.0407,33.0407,32.9314,33.0316,57968.0
2017-03-29 12:00:00,36.27,36.3,36.21,36.23,78994.0,33.0316,33.0589,32.977,32.9952,78994.0
2017-03-29 12:30:00,36.23,36.26,36.2,36.21,61879.0,32.9952,33.0225,32.9678,32.977,61879.0
2017-03-29 13:00:00,36.21,36.32,36.21,36.26,40979.0,32.977,33.0771,32.977,33.0225,40979.0
2017-03-29 13:30:00,36.27,36.35,36.26,36.3,37382.0,33.0316,33.1045,33.0225,33.0589,37382.0
2017-03-29 14:00:00,36.3,36.39,36.28,36.38,57399.0,33.0589,33.1409,33.0407,33.1318,57399.0
2017-03-29 14:30:00,36.38,36.41,36.32,36.38,59675.0,33.1318,33.1591,33.0771,33.1318,59675.0
2017-03-29 15:00:00,36.39,36.4,36.3,36.38,80602.0,33.1409,33.15,33.0589,33.1318,80602.0
2017-03-29 15:30:00,36.38,36.4,36.33,36.37,336998.0,33.1318,33.15,33.0862,33.1227,336998.0
2017-03-30 09:30:00,36.18,36.32,36.16,36.19,131736.0,32.9496,33.0771,32.9314,32.9587,131736.0
2017-03-30 10:00:00,36.18,36.27,36.06,36.15,131571.0,32.9496,33.0316,32.8403,32.9223,131571.0
2017-03-30 10:30:00,36.15,36.29,36.15,36.28,50827.0,32.9223,33.0498,32.9223,33.0407,50827.0
2017-03-30 11:00:00,36.29,36.36,36.24,36.26,90427.0,33.0498,33.1136,33.0043,33.0225,90427.0
2017-03-30 11:30:00,36.27,36.33,36.22,36.3,60453.0,33.0316,33.0862,32.9861,33.0589,60453.0
2017-03-30 12:00:00,36.29,36.31,36.25,36.3,35277.0,33.0498,33.068,33.0134,33.0589,35277.0
2017-03-30 12:30:00,36.29,36.33,36.22,36.32,44280.0,33.0498,33.0862,32.9861,33.0771,44280.0
2017-03-30 13:00:00,36.32,36.37,36.3,36.33,47457.0,33.0771,33.1227,33.0589,33.0862,47457.0
2017-03-30 13:30:00,36.33,36.4,36.32,36.35,131169.0,33.0862,33.15,33.0771,33.1045,131169.0
2017-03-30 14:00:00,36.35,36.53,36.35,36.51,50204.0,33.1045,33.2684,33.1045,33.2502,50204.0
2017-03-30 14:30:00,36.52,36.55,36.42,36.45,47461.0,33.2593,33.2866,33.1682,33.1955,47461.0
2017-03-30 15:00:00,36.45,36.49,36.44,36.48,71419.0,33.1955,33.232,33.1864,33.2228,71419.0
2017-03-30 15:30:00,36.48,36.48,36.36,36.4,276373.0,33.2228,33.2228,33.1136,33.15,276373.0
2017-03-31 09:30:00,36.27,36.38,36.13,36.18,106878.0,33.0316,33.1318,32.9041,32.9496,106878.0
2017-03-31 10:00:00,36.18,36.27,36.17,36.23,184115.0,32.9496,33.0316,32.9405,32.9952,184115.0
2017-03-31 10:30:00,36.23,36.28,36.19,36.2,53930.0,32.9952,33.0407,32.9587,32.9678,53930.0
2017-03-31 11:00:00,36.21,36.26,36.2,36.22,61839.0,32.977,33.0225,32.9678,32.9861,61839.0
2017-03-31 11:30:00,36.23,36.25,36.1,36.11,120027.0,32.9952,33.0134,32.8768,32.8859,120027.0
2017-03-31 12:00:00,36.1,36.19,36.1,36.16,50115.0,32.8768,32.9587,32.8768,32.9314,50115.0
2017-03-31 12:30:00,36.16,36.22,36.16,36.21,51497.0,32.9314,32.9861,32.9314,32.977,51497.0
2017-03-31 13:00:00,36.22,36.25,36.2,36.22,62707.0,32.9861,33.0134,32.9678,32.9861,62707.0
2017-03-31 13:30:00,36.23,36.25,36.18,36.22,95882.0,32.9952,33.0134,32.9496,32.9861,95882.0
2017-03-31 14:00:00,36.22,36.23,36.12,36.15,95800.0,32.9861,32.9952,32.895,32.9223,95800.0
2017-03-31 14:30:00,36.15,36.18,36.13,36.16,65108.0,32.9223,32.9496,32.9041,32.9314,65108.0
2017-03-31 15:00:00,36.16,36.2,36.14,36.16,157983.0,32.9314,32.9678,32.9132,32.9314,157983.0
2017-03-31 15:30:00,36.17,36.25,36.11,36.12,369024.0,32.9405,33.0134,32.8859,32.895,369024.0
2017-04-03 09:30:00,36.19,36.34,36.14,36.16,73835.0,32.9587,33.0953,32.9132,32.9314,73835.0
2017-04-03 10:00:00,36.16,36.17,35.93,36.02,68514.0,32.9314,32.9405,32.722,32.8039,68514.0
2017-04-03 10:30:00,36.01,36.07,35.89,35.89,65968.0,32.7948,32.8495,32.6855,32.6855,65968.0
2017-04-03 11:00:00,35.89,36.0,35.86,35.97,56776.0,32.6855,32.7857,32.6582,32.7584,56776.0
2017-04-03 11:30:00,35.97,35.97,35.8,35.87,49469.0,32.7584,32.7584,32.6036,32.6673,49469.0
2017-04-03 12:00:00,35.86,36.06,35.85,36.06,50605.0,32.6582,32.8403,32.6491,32.8403,50605.0
2017-04-03 12:30:00,36.05,36.06,36.02,36.05,24495.0,32.8312,32.8403,32.8039,32.8312,24495.0
2017-04-03 13:00:00,36.05,36.09,36.01,36.01,90982.0,32.8312,32.8677,32.7948,32.7948,90982.0
2017-04-03 13:30:00,36.01,36.01,35.92,35.97,41831.0,32.7948,32.7948,32.7128,32.7584,41831.0
2017-04-03 14:00:00,35.98,35.99,35.92,35.98,48252.0,32.7675,32.7766,32.7128,32.7675,48252.0
2017-04-03 14:30:00,35.97,36.1,35.97,36.0,40870.0,32.7584,32.8768,32.7584,32.7857,40870.0
2017-04-03 15:00:00,36.0,36.02,35.91,35.91,207600.0,32.7857,32.8039,32.7037,32.7037,207600.0
2017-04-03 15:30:00,35.91,35.91,35.79,35.81,235512.0,32.7037,32.7037,32.5945,32.6127,235512.0
2017-04-04 09:30:00,35.68,35.85,35.67,35.75,114710.0,32.4943,32.6491,32.4852,32.558,114710.0
2017-04-04 10:00:00,35.77,35.8,35.54,35.59,104370.0,32.5762,32.6036,32.3668,32.4123,104370.0
2017-04-04 10:30:00,35.6,35.73,35.57,35.65,48616.0,32.4214,32.5398,32.3941,32.467,48616.0
2017-04-04 11:00:00,35.65,35.73,35.65,35.68,128561.0,32.467,32.5398,32.467,32.4943,128561.0
2017-04-04 11:30:00,35.68,35.76,35.63,35.65,214594.0,32.4943,32.5671,32.4487,32.467,214594.0
2017-04-04 12:00:00,35.65,35.71,35.6,35.65,37950.0,32.467,32.5216,32.4214,32.467,37950.0
2017-04-04 12:30:00,35.65,35.66,35.59,35.61,29267.0,32.467,32.4761,32.4123,32.4305,29267.0
2017-04-04 13:00:00,35.61,35.68,35.6,35.61,85093.0,32.4305,32.4943,32.4214,32.4305,85093.0
2017-04-04 13:30:00,35.62,35.67,35.61,35.65,51338.0,32.4396,32.4852,32.4305,32.467,51338.0
2017-04-04 14:00:00,35.65,35.67,35.54,35.57,209534.0,32.467,32.4852,32.3668,32.3941,209534.0
2017-04-04 14:30:00,35.57,35.57,35.41,35.41,231011.0,32.3941,32.3941,32.2484,32.2484,231011.0
2017-04-04 15:00:00,35.41,35.46,35.37,35.41,82476.0,32.2484,32.2939,32.212,32.2484,82476.0
2017-04-04 15:30:00,35.41,35.47,35.37,35.46,301817.0,32.2484,32.303,32.212,32.2939,301817.0
2017-04-05 09:30:00,35.68,35.74,35.45,35.65,110202.0,32.4943,32.5489,32.2848,32.467,110202.0
2017-04-05 10:00:00,35.64,35.88,35.6,35.77,80306.0,32.4578,32.6764,32.4214,32.5762,80306.0
2017-04-05 10:30:00,35.77,35.97,35.72,35.87,113660.0,32.5762,32.7584,32.5307,32.6673,113660.0
2017-04-05 11:00:00,35.88,35.9,35.65,35.66,78634.0,32.6764,32.6946,32.467,32.4761,78634.0
2017-04-05 11:30:00,35.65,35.77,35.63,35.63,65202.0,32.467,32.5762,32.4487,32.4487,65202.0
2017-04-05 12:00:00,35.63,35.74,35.62,35.71,54760.0,32.4487,32.5489,32.4396,32.5216,54760.0
2017-04-05 12:30:00,35.71,35.78,35.7,35.7,54954.0,32.5216,32.5853,32.5125,32.5125,54954.0
2017-04-05 13:00:00,35.71,35.76,35.65,35.7,34826.0,32.5216,32.5671,32.467,32.5125,34826.0
2017-04-05 13:30:00,35.7,35.73,35.62,35.66,44086.0,32.5125,32.5398,32.4396,32.4761,44086.0
2017-04-05 14:00:00,35.66,35.77,35.6,35.68,73267.0,32.4761,32.5762,32.4214,32.4943,73267.0
2017-04-05 14:30:00,35.68,35.68,35.44,35.51,133747.0,32.4943,32.4943,32.2757,32.3395,133747.0
2017-04-05 15:00:00,35.51,35.55,35.27,35.33,105664.0,32.3395,32.3759,32.1209,32.1755,105664.0
2017-04-05 15:30:00,35.34,35.34,35.2,35.22,451212.0,32.1846,32.1846,32.0571,32.0753,451212.0
2017-04-06 09:30:00,35.17,35.27,34.99,35.15,172057.0,32.0298,32.1209,31.8659,32.0116,172057.0
2017-04-06 10:00:00,35.15,35.25,35.05,35.23,109222.0,32.0116,32.1027,31.9205,32.0845,109222.0
2017-04-06 10:30:00,35.24,35.37,35.18,35.34,76151.0,32.0936,32.212,32.0389,32.1846,76151.0
2017-04-06 11:00:00,35.34,35.46,35.33,35.43,125900.0,32.1846,32.2939,32.1755,32.2666,125900.0
2017-04-06 11:30:00,35.44,35.52,35.43,35.51,72486.0,32.2757,32.3486,32.2666,32.3395,72486.0
2017-04-06 12:00:00,35.52,35.53,35.38,35.46,78147.0,32.3486,32.3577,32.2211,32.2939,78147.0
2017-04-06 12:30:00,35.45,35.46,35.32,35.4,69949.0,32.2848,32.2939,32.1664,32.2393,69949.0
2017-04-06 13:00:00,35.4,35.69,35.4,35.62,114353.0,32.2393,32.5034,32.2393,32.4396,114353.0
2017-04-06 13:30:00,35.63,35.67,35.57,35.66,69737.0,32.4487,32.4852,32.3941,32.4761,69737.0
2017-04-06 14:00:00,35.65,35.65,35.54,35.54,121246.0,32.467,32.467,32.3668,32.3668,121246.0
2017-04-06 14:30:00,35.54,35.63,35.41,35.43,104420.0,32.3668,32.4487,32.2484,32.2666,104420.0
2017-04-06 15:00:00,35.44,35.55,35.44,35.48,105246.0,32.2757,32.3759,32.2757,32.3121,105246.0
2017-04-06 15:30:00,35.48,35.48,35.38,35.44,335286.0,32.3121,32.3121,32.2211,32.2757,335286.0
2017-04-07 09:30:00,35.28,35.57,35.2,35.37,66290.0,32.13,32.3941,32.0571,32.212,66290.0
2017-04-07 10:00:00,35.35,35.53,35.35,35.48,103577.0,32.1937,32.3577,32.1937,32.3121,103577.0
2017-04-07 10:30:00,35.49,35.57,35.43,35.47,91326.0,32.3212,32.3941,32.2666,32.303,91326.0
2017-04-07 11:00:00,35.48,35.51,35.32,35.33,57745.0,32.3121,32.3395,32.1664,32.1755,57745.0
2017-04-07 11:30:00,35.33,35.48,35.32,35.48,42193.0,32.1755,32.3121,32.1664,32.3121,42193.0
2017-04-07 12:00:00,35.47,35.58,35.45,35.56,49569.0,32.303,32.4032,32.2848,32.385,49569.0
2017-04-07 12:30:00,35.56,35.6,35.51,35.6,57004.0,32.385,32.4214,32.3395,32.4214,57004.0
2017-04-07 13:00:00,35.6,35.6,35.52,35.6,40998.0,32.4214,32.4214,32.3486,32.4214,40998.0
2017-04-07 13:30:00,35.6,35.66,35.53,35.54,96944.0,32.4214,32.4761,32.3577,32.3668,96944.0
2017-04-07 14:00:00,35.54,35.58,35.46,35.46,37325.0,32.3668,32.4032,32.2939,32.2939,37325.0
2017-04-07 14:30:00,35.45,35.48,35.41,35.41,39870.0,32.2848,32.3121,32.2484,32.2484,39870.0
2017-04-07 15:00:00,35.41,35.49,35.37,35.39,100216.0,32.2484,32.3212,32.212,32.2302,100216.0
2017-04-07 15:30:00,35.38,35.39,35.32,35.34,217326.0,32.2211,32.2302,32.1664,32.1846,217326.0
2017-04-10 09:30:00,35.31,35.85,35.18,35.82,105532.0,32.1573,32.6491,32.0389,32.6218,105532.0
2017-04-10 10:00:00,35.83,35.92,35.78,35.83,59164.0,32.6309,32.7128,32.5853,32.6309,59164.0
2017-04-10 10:30:00,35.83,35.9,35.62,35.64,78975.0,32.6309,32.6946,32.4396,32.4578,78975.0
2017-04-10 11:00:00,35.64,35.65,35.53,35.54,151828.0,32.4578,32.467,32.3577,32.3668,151828.0
2017-04-10 11:30:00,35.55,35.55,35.36,35.45,106605.0,32.3759,32.3759,32.2028,32.2848,106605.0
2017-04-10 12:00:00,35.44,35.47,35.3,35.36,65780.0,32.2757,32.303,32.1482,32.2028,65780.0
2017-04-10 12:30:00,35.36,35.53,35.35,35.53,48763.0,32.2028,32.3577,32.1937,32.3577,48763.0
2017-04-10 13:00:00,35.52,35.6,35.51,35.58,35014.0,32.3486,32.4214,32.3395,32.4032,35014.0
2017-04-10 13:30:00,35.58,35.67,35.58,35.61,39994.0,32.4032,32.4852,32.4032,32.4305,39994.0
2017-04-10 14:00:00,35.61,35.62,35.5,35.52,53662.0,32.4305,32.4396,32.3303,32.3486,53662.0
2017-04-10 14:30:00,35.52,35.6,35.51,35.58,41172.0,32.3486,32.4214,32.3395,32.4032,41172.0
2017-04-10 15:00:00,35.59,35.62,35.46,35.49,80142.0,32.4123,32.4396,32.2939,32.3212,80142.0
2017-04-10 15:30:00,35.48,35.54,35.41,35.43,224352.0,32.3121,32.3668,32.2484,32.2666,224352.0
2017-04-11 09:30:00,36.22,36.36,36.0,36.33,484359.0,33.0582,33.186,32.8574,33.1586,484359.0
2017-04-11 10:00:00,36.32,36.64,36.27,36.45,379390.0,33.1495,33.4415,33.1038,33.2681,379390.0
2017-04-11 10:30:00,36.45,36.45,36.19,36.3,211699.0,33.2681,33.2681,33.0308,33.1312,211699.0
2017-04-11 11:00:00,36.3,36.48,36.19,36.47,144409.0,33.1312,33.2955,33.0308,33.2864,144409.0
2017-04-11 11:30:00,36.48,36.53,36.38,36.39,116694.0,33.2955,33.3411,33.2042,33.2134,116694.0
2017-04-11 12:00:00,36.39,36.44,36.29,36.4,117633.0,33.2134,33.259,33.1221,33.2225,117633.0
2017-04-11 12:30:00,36.4,36.46,36.39,36.43,163512.0,33.2225,33.2773,33.2134,33.2499,163512.0
2017-04-11 13:00:00,36.43,36.59,36.43,36.55,362213.0,33.2499,33.3959,33.2499,33.3594,362213.0
2017-04-11 13:30:00,36.55,36.61,36.54,36.61,234390.0,33.3594,33.4142,33.3503,33.4142,234390.0
2017-04-11 14:00:00,36.61,36.62,36.52,36.61,205328.0,33.4142,33.4233,33.332,33.4142,205328.0
2017-04-11 14:30:00,36.61,36.67,36.56,36.57,204828.0,33.4142,33.4689,33.3685,33.3777,204828.0
2017-04-11 15:00:00,36.57,36.59,36.42,36.44,136034.0,33.3777,33.3959,33.2407,33.259,136034.0
2017-04-11 15:30:00,36.44,36.59,36.44,36.58,400339.0,33.259,33.3959,33.259,33.3868,400339.0
2017-04-12 09:30:00,36.55,36.58,36.2,36.27,119482.0,33.3594,33.3868,33.0399,33.1038,119482.0
2017-04-12 10:00:00,36.28,36.44,36.22,36.28,128157.0,33.113,33.259,33.0582,33.113,128157.0
2017-04-12 10:30:00,36.29,36.35,36.12,36.14,104328.0,33.1221,33.1769,32.9669,32.9852,104328.0
2017-04-12 11:00:00,36.14,36.23,36.09,36.17,61491.0,32.9852,33.0673,32.9396,33.0126,61491.0
2017-04-12 11:30:00,36.16,36.18,36.0,36.1,85910.0,33.0034,33.0217,32.8574,32.9487,85910.0
2017-04-12 12:00:00,36.11,36.16,36.07,36.09,66949.0,32.9578,33.0034,32.9213,32.9396,66949.0
2017-04-12 12:30:00,36.08,36.17,36.06,36.13,53096.0,32.9304,33.0126,32.9122,32.9761,53096.0
2017-04-12 13:00:00,36.14,36.2,36.12,36.17,63045.0,32.9852,33.0399,32.9669,33.0126,63045.0
2017-04-12 13:30:00,36.17,36.29,36.14,36.29,80046.0,33.0126,33.1221,32.9852,33.1221,80046.0
2017-04-12 14:00:00,36.3,36.3,36.16,36.16,86965.0,33.1312,33.1312,33.0034,33.0034,86965.0
2017-04-12 14:30:00,36.16,36.22,36.08,36.15,68051.0,33.0034,33.0582,32.9304,32.9943,68051.0
2017-04-12 15:00:00,36.16,36.18,36.07,36.13,114568.0,33.0034,33.0217,32.9213,32.9761,114568.0
2017-04-12 15:30:00,36.14,36.17,36.05,36.09,290527.0,32.9852,33.0126,32.903,32.9396,290527.0
2017-04-13 09:30:00,36.14,36.56,36.06,36.51,180502.0,32.9852,33.3685,32.9122,33.3229,180502.0
2017-04-13 10:00:00,36.48,36.69,36.34,36.49,232361.0,33.2955,33.4872,33.1677,33.3046,232361.0
2017-04-13 10:30:00,36.48,36.62,36.47,36.52,116367.0,33.2955,33.4233,33.2864,33.332,116367.0
2017-04-13 11:00:00,36.53,36.62,36.5,36.53,97905.0,33.3411,33.4233,33.3138,33.3411,97905.0
2017-04-13 11:30:00,36.53,36.6,36.46,36.54,125566.0,33.3411,33.405,33.2773,33.3503,125566.0
2017-04-13 12:00:00,36.53,36.54,36.39,36.41,81698.0,33.3411,33.3503,33.2134,33.2316,81698.0
2017-04-13 12:30:00,36.42,36.43,36.22,36.25,143805.0,33.2407,33.2499,33.0582,33.0856,143805.0
2017-04-13 13:00:00,36.24,36.24,36.13,36.23,102879.0,33.0765,33.0765,32.9761,33.0673,102879.0
2017-04-13 13:30:00,36.23,36.28,36.1,36.12,123423.0,33.0673,33.113,32.9487,32.9669,123423.0
2017-04-13 14:00:00,36.11,36.26,36.11,36.22,152458.0,32.9578,33.0947,32.9578,33.0582,152458.0
2017-04-13 14:30:00,36.22,36.24,36.13,36.2,122327.0,33.0582,33.0765,32.9761,33.0399,122327.0
2017-04-13 15:00:00,36.2,36.24,36.15,36.23,107970.0,33.0399,33.0765,32.9943,33.0673,107970.0
2017-04-13 15:30:00,36.23,36.31,36.14,36.23,438664.0,33.0673,33.1403,32.9852,33.0673,438664.0
2017-04-17 09:30:00,36.34,36.55,36.24,36.54,64180.0,33.1677,33.3594,33.0765,33.3503,64180.0
2017-04-17 10:00:00,36.55,36.59,36.41,36.42,56910.0,33.3594,33.3959,33.2316,33.2407,56910.0
2017-04-17 10:30:00,36.42,36.52,36.35,36.47,58893.0,33.2407,33.332,33.1769,33.2864,58893.0
2017-04-17 11:00:00,36.47,36.51,36.42,36.45,59759.0,33.2864,33.3229,33.2407,33.2681,59759.0
2017-04-17 11:30:00,36.46,36.48,36.41,36.43,72268.0,33.2773,33.2955,33.2316,33.2499,72268.0
2017-04-17 12:00:00,36.43,36.47,36.36,36.41,42856.0,33.2499,33.2864,33.186,33.2316,42856.0
2017-04-17 12:30:00,36.4,36.42,36.35,36.36,38996.0,33.2225,33.2407,33.1769,33.186,38996.0
2017-04-17 13:00:00,36.36,36.53,36.33,36.48,151643.0,33.186,33.3411,33.1586,33.2955,151643.0
2017-04-17 13:30:00,36.49,36.55,36.46,36.47,116504.0,33.3046,33.3594,33.2773,33.2864,116504.0
2017-04-17 14:00:00,36.48,36.65,36.47,36.64,96710.0,33.2955,33.4507,33.2864,33.4415,96710.0
2017-04-17 14:30:00,36.64,36.71,36.6,36.64,119339.0,33.4415,33.5054,33.405,33.4415,119339.0
2017-04-17 15:00:00,36.65,36.85,36.64,36.84,114330.0,33.4507,33.6332,33.4415,33.6241,114330.0
2017-04-17 15:30:00,36.83,36.85,36.76,36.81,218100.0,33.615,33.6332,33.5511,33.5967,218100.0
2017-04-18 09:30:00,36.65,36.86,36.53,36.81,64835.0,33.4507,33.6423,33.3411,33.5967,64835.0
2017-04-18 10:00:00,36.8,36.83,36.56,36.68,100628.0,33.5876,33.615,33.3685,33.478,100628.0
2017-04-18 10:30:00,36.67,36.91,36.64,36.91,72053.0,33.4689,33.688,33.4415,33.688,72053.0
2017-04-18 11:00:00,36.9,37.01,36.83,36.98,124320.0,33.6788,33.7792,33.615,33.7519,124320.0
2017-04-18 11:30:00,36.98,36.98,36.8,36.81,50460.0,33.7519,33.7519,33.5876,33.5967,50460.0
2017-04-18 12:00:00,36.79,36.81,36.68,36.77,67068.0,33.5784,33.5967,33.478,33.5602,67068.0
2017-04-18 12:30:00,36.76,36.89,36.73,36.84,55211.0,33.5511,33.6697,33.5237,33.6241,55211.0
2017-04-18 13:00:00,36.84,37.11,36.81,37.11,128153.0,33.6241,33.8705,33.5967,33.8705,128153.0
2017-04-18 13:30:00,37.11,37.23,37.04,37.21,120202.0,33.8705,33.98,33.8066,33.9618,120202.0
2017-04-18 14:00:00,37.21,37.37,37.21,37.3,140255.0,33.9618,34.1078,33.9618,34.0439,140255.0
2017-04-18 14:30:00,37.3,37.37,37.1,37.12,112960.0,34.0439,34.1078,33.8614,33.8796,112960.0
2017-04-18 15:00:00,37.12,37.2,37.05,37.13,133037.0,33.8796,33.9527,33.8157,33.8888,133037.0
2017-04-18 15:30:00,37.13,37.21,37.07,37.08,262659.0,33.8888,33.9618,33.834,33.8431,262659.0
2017-04-19 09:30:00,37.22,37.33,37.05,37.18,81527.0,33.9709,34.0713,33.8157,33.9344,81527.0
2017-04-19 10:00:00,37.19,37.21,37.04,37.1,105699.0,33.9435,33.9618,33.8066,33.8614,105699.0
2017-04-19 10:30:00,37.09,37.1,36.95,37.03,79077.0,33.8523,33.8614,33.7245,33.7975,79077.0
2017-04-19 11:00:00,37.02,37.2,37.01,37.16,90055.0,33.7884,33.9527,33.7792,33.9161,90055.0
2017-04-19 11:30:00,37.15,37.15,36.98,37.05,90282.0,33.907,33.907,33.7519,33.8157,90282.0
2017-04-19 12:00:00,37.06,37.06,36.9,36.96,35286.0,33.8249,33.8249,33.6788,33.7336,35286.0
2017-04-19 12:30:00,36.96,37.0,36.92,36.97,30332.0,33.7336,33.7701,33.6971,33.7427,30332.0
2017-04-19 13:00:00,36.96,37.01,36.9,36.97,53428.0,33.7336,33.7792,33.6788,33.7427,53428.0
2017-04-19 13:30:00,36.97,37.05,36.96,37.01,39089.0,33.7427,33.8157,33.7336,33.7792,39089.0
2017-04-19 14:00:00,37.01,37.04,36.96,37.02,60726.0,33.7792,33.8066,33.7336,33.7884,60726.0
2017-04-19 14:30:00,37.02,37.06,36.95,36.95,46596.0,33.7884,33.8249,33.7245,33.7245,46596.0
2017-04-19 15:00:00,36.94,36.99,36.85,36.86,62377.0,33.7154,33.761,33.6332,33.6423,62377.0
2017-04-19 15:30:00,36.86,36.97,36.82,36.97,299261.0,33.6423,33.7427,33.6058,33.7427,299261.0
2017-04-20 09:30:00,37.14,37.29,36.39,36.43,293783.0,33.8979,34.0348,33.2134,33.2499,293783.0
2017-04-20 10:00:00,36.42,36.52,36.1,36.13,329512.0,33.2407,33.332,32.9487,32.9761,329512.0
2017-04-20 10:30:00,36.13,36.41,36.13,36.4,319640.0,32.9761,33.2316,32.9761,33.2225,319640.0
2017-04-20 11:00:00,36.4,36.6,36.37,36.55,297472.0,33.2225,33.405,33.1951,33.3594,297472.0
2017-04-20 11:30:00,36.54,36.79,36.54,36.77,134555.0,33.3503,33.5784,33.3503,33.5602,134555.0
2017-04-20 12:00:00,36.77,36.91,36.64,36.65,176723.0,33.5602,33.688,33.4415,33.4507,176723.0
2017-04-20 12:30:00,36.66,36.75,36.64,36.64,173358.0,33.4598,33.5419,33.4415,33.4415,173358.0
2017-04-20 13:00:00,36.65,36.69,36.56,36.58,53686.0,33.4507,33.4872,33.3685,33.3868,53686.0
2017-04-20 13:30:00,36.58,36.63,36.54,36.55,96139.0,33.3868,33.4324,33.3503,33.3594,96139.0
2017-04-20 14:00:00,36.54,36.61,36.4,36.41,157996.0,33.3503,33.4142,33.2225,33.2316,157996.0
2017-04-20 14:30:00,36.4,36.47,36.21,36.21,149225.0,33.2225,33.2864,33.0491,33.0491,149225.0
2017-04-20 15:00:00,36.22,36.28,36.04,36.13,292306.0,33.0582,33.113,32.8939,32.9761,292306.0
2017-04-20 15:30:00,36.13,36.38,36.13,36.32,408843.0,32.9761,33.2042,32.9761,33.1495,408843.0
2017-04-21 09:30:00,36.28,36.36,36.01,36.07,134691.0,33.113,33.186,32.8665,32.9213,134691.0
2017-04-21 10:00:00,36.06,36.14,35.8,35.95,251628.0,32.9122,32.9852,32.6749,32.8118,251628.0
2017-04-21 10:30:00,35.96,36.06,35.93,35.96,91938.0,32.8209,32.9122,32.7935,32.8209,91938.0
2017-04-21 11:00:00,35.96,36.1,35.85,36.1,172101.0,32.8209,32.9487,32.7205,32.9487,172101.0
2017-04-21 11:30:00,36.11,36.19,36.06,36.13,49211.0,32.9578,33.0308,32.9122,32.9761,49211.0
2017-04-21 12:00:00,36.13,36.15,36.05,36.07,59678.0,32.9761,32.9943,32.903,32.9213,59678.0
2017-04-21 12:30:00,36.07,36.08,36.01,36.04,74443.0,32.9213,32.9304,32.8665,32.8939,74443.0
2017-04-21 13:00:00,36.04,36.14,36.03,36.11,80491.0,32.8939,32.9852,32.8848,32.9578,80491.0
2017-04-21 13:30:00,36.11,36.17,36.07,36.16,48000.0,32.9578,33.0126,32.9213,33.0034,48000.0
2017-04-21 14:00:00,36.16,36.23,36.13,36.19,69551.0,33.0034,33.0673,32.9761,33.0308,69551.0
2017-04-21 14:30:00,36.19,36.2,36.1,36.13,99275.0,33.0308,33.0399,32.9487,32.9761,99275.0
2017-04-21 15:00:00,36.13,36.15,36.06,36.15,89658.0,32.9761,32.9943,32.9122,32.9943,89658.0
2017-04-21 15:30:00,36.14,36.22,36.1,36.17,404809.0,32.9852,33.0582,32.9487,33.0126,404809.0
2017-04-24 09:30:00,36.64,36.74,36.12,36.14,201481.0,33.4415,33.5328,32.9669,32.9852,201481.0
2017-04-24 10:00:00,36.13,36.25,36.0,36.04,104962.0,32.9761,33.0856,32.8574,32.8939,104962.0
2017-04-24 10:30:00,36.04,36.07,35.92,36.03,118881.0,32.8939,32.9213,32.7844,32.8848,118881.0
2017-04-24 11:00:00,36.03,36.03,35.77,35.8,173745.0,32.8848,32.8848,32.6475,32.6749,173745.0
2017-04-24 11:30:00,35.8,35.9,35.73,35.85,110768.0,32.6749,32.7661,32.611,32.7205,110768.0
2017-04-24 12:00:00,35.85,35.91,35.78,35.91,87344.0,32.7205,32.7753,32.6566,32.7753,87344.0
2017-04-24 12:30:00,35.9,36.0,35.89,35.98,62135.0,32.7661,32.8574,32.757,32.8392,62135.0
2017-04-24 13:00:00,35.97,36.07,35.96,36.04,56814.0,32.83,32.9213,32.8209,32.8939,56814.0
2017-04-24 13:30:00,36.03,36.04,35.92,35.95,39459.0,32.8848,32.8939,32.7844,32.8118,39459.0
2017-04-24 14:00:00,35.95,36.1,35.93,36.03,81430.0,32.8118,32.9487,32.7935,32.8848,81430.0
2017-04-24 14:30:00,36.03,36.07,36.02,36.04,65913.0,32.8848,32.9213,32.8757,32.8939,65913.0
2017-04-24 15:00:00,36.04,36.12,36.01,36.02,109603.0,32.8939,32.9669,32.8665,32.8757,109603.0
2017-04-24 15:30:00,36.02,36.04,35.92,35.94,522264.0,32.8757,32.8939,32.7844,32.8026,522264.0
2017-04-25 09:30:00,35.58,35.7,35.25,35.54,365635.0,32.4741,32.5836,32.1729,32.4376,365635.0
2017-04-25 10:00:00,35.53,35.73,35.07,35.15,397024.0,32.4284,32.611,32.0086,32.0816,397024.0
2017-04-25 10:30:00,35.16,35.28,35.09,35.26,188079.0,32.0907,32.2003,32.0268,32.182,188079.0
2017-04-25 11:00:00,35.27,35.55,35.27,35.47,115988.0,32.1911,32.4467,32.1911,32.3737,115988.0
2017-04-25 11:30:00,35.48,35.49,35.33,35.41,86751.0,32.3828,32.3919,32.2459,32.3189,86751.0
2017-04-25 12:00:00,35.41,35.5,35.36,35.49,115272.0,32.3189,32.4011,32.2733,32.3919,115272.0
2017-04-25 12:30:00,35.48,35.51,35.4,35.45,141961.0,32.3828,32.4102,32.3098,32.3554,141961.0
2017-04-25 13:00:00,35.46,35.62,35.46,35.57,164036.0,32.3645,32.5106,32.3645,32.4649,164036.0
2017-04-25 13:30:00,35.58,35.63,35.53,35.58,113343.0,32.4741,32.5197,32.4284,32.4741,113343.0
2017-04-25 14:00:00,35.58,35.7,35.57,35.63,121257.0,32.4741,32.5836,32.4649,32.5197,121257.0
2017-04-25 14:30:00,35.63,35.67,35.6,35.64,87160.0,32.5197,32.5562,32.4923,32.5288,87160.0
2017-04-25 15:00:00,35.64,35.66,35.56,35.62,148054.0,32.5288,32.5471,32.4558,32.5106,148054.0
2017-04-25 15:30:00,35.61,35.67,35.56,35.61,249180.0,32.5015,32.5562,32.4558,32.5015,249180.0
2017-04-26 09:30:00,35.75,35.86,35.59,35.84,106965.0,32.6292,32.7296,32.4832,32.7114,106965.0
2017-04-26 10:00:00,35.83,36.09,35.72,36.09,103028.0,32.7022,32.9396,32.6019,32.9396,103028.0
2017-04-26 10:30:00,36.1,36.17,36.0,36.17,105376.0,32.9487,33.0126,32.8574,33.0126,105376.0
2017-04-26 11:00:00,36.16,36.41,36.16,36.4,251633.0,33.0034,33.2316,33.0034,33.2225,251633.0
2017-04-26 11:30:00,36.4,36.4,36.2,36.27,89937.0,33.2225,33.2225,33.0399,33.1038,89937.0
2017-04-26 12:00:00,36.27,36.31,36.23,36.27,77059.0,33.1038,33.1403,33.0673,33.1038,77059.0
2017-04-26 12:30:00,36.26,36.35,36.2,36.35,103750.0,33.0947,33.1769,33.0399,33.1769,103750.0
2017-04-26 13:00:00,36.36,36.47,36.31,36.39,65630.0,33.186,33.2864,33.1403,33.2134,65630.0
2017-04-26 13:30:00,36.39,36.48,36.33,36.41,158740.0,33.2134,33.2955,33.1586,33.2316,158740.0
2017-04-26 14:00:00,36.4,36.41,36.31,36.33,93191.0,33.2225,33.2316,33.1403,33.1586,93191.0
2017-04-26 14:30:00,36.33,36.49,36.31,36.45,89704.0,33.1586,33.3046,33.1403,33.2681,89704.0
2017-04-26 15:00:00,36.44,36.52,36.41,36.49,116855.0,33.259,33.332,33.2316,33.3046,116855.0
2017-04-26 15:30:00,36.5,36.53,36.32,36.34,342624.0,33.3138,33.3411,33.1495,33.1677,342624.0
2017-04-27 09:30:00,36.35,36.54,36.05,36.33,170250.0,33.1769,33.3503,32.903,33.1586,170250.0
2017-04-27 10:00:00,36.33,36.51,36.23,36.25,174947.0,33.1586,33.3229,33.0673,33.0856,174947.0
2017-04-27 10:30:00,36.25,36.36,36.17,36.28,127226.0,33.0856,33.186,33.0126,33.113,127226.0
2017-04-27 11:00:00,36.28,36.52,36.28,36.44,82773.0,33.113,33.332,33.113,33.259,82773.0
2017-04-27 11:30:00,36.43,36.43,36.3,36.34,61837.0,33.2499,33.2499,33.1312,33.1677,61837.0
2017-04-27 12:00:00,36.34,36.42,36.34,36.4,50568.0,33.1677,33.2407,33.1677,33.2225,50568.0
2017-04-27 12:30:00,36.4,36.51,36.36,36.5,54203.0,33.2225,33.3229,33.186,33.3138,54203.0
2017-04-27 13:00:00,36.5,36.51,36.38,36.4,48020.0,33.3138,33.3229,33.2042,33.2225,48020.0
2017-04-27 13:30:00,36.41,36.47,36.36,36.45,61534.0,33.2316,33.2864,33.186,33.2681,61534.0
2017-04-27 14:00:00,36.45,36.51,36.42,36.45,60202.0,33.2681,33.3229,33.2407,33.2681,60202.0
2017-04-27 14:30:00,36.47,36.58,36.46,36.55,105899.0,33.2864,33.3868,33.2773,33.3594,105899.0
2017-04-27 15:00:00,36.55,36.59,36.5,36.53,112728.0,33.3594,33.3959,33.3138,33.3411,112728.0
2017-04-27 15:30:00,36.54,36.56,36.45,36.51,269785.0,33.3503,33.3685,33.2681,33.3229,269785.0
2017-04-28 09:30:00,36.49,36.49,35.97,35.98,89271.0,33.3046,33.3046,32.83,32.8392,89271.0
2017-04-28 10:00:00,35.99,36.07,35.92,36.01,102834.0,32.8483,32.9213,32.7844,32.8665,102834.0
2017-04-28 10:30:00,36.02,36.02,35.76,35.77,86185.0,32.8757,32.8757,32.6384,32.6475,86185.0
2017-04-28 11:00:00,35.74,35.79,35.66,35.76,68267.0,32.6201,32.6657,32.5471,32.6384,68267.0
2017-04-28 11:30:00,35.75,35.76,35.56,35.62,74910.0,32.6292,32.6384,32.4558,32.5106,74910.0
2017-04-28 12:00:00,35.62,35.7,35.58,35.62,70646.0,32.5106,32.5836,32.4741,32.5106,70646.0
2017-04-28 12:30:00,35.63,35.74,35.61,35.72,35201.0,32.5197,32.6201,32.5015,32.6019,35201.0
2017-04-28 13:00:00,35.72,35.85,35.71,35.83,45151.0,32.6019,32.7205,32.5927,32.7022,45151.0
2017-04-28 13:30:00,35.82,35.84,35.74,35.76,45390.0,32.6931,32.7114,32.6201,32.6384,45390.0
2017-04-28 14:00:00,35.75,35.82,35.73,35.8,69196.0,32.6292,32.6931,32.611,32.6749,69196.0
2017-04-28 14:30:00,35.8,35.84,35.73,35.82,211145.0,32.6749,32.7114,32.611,32.6931,211145.0
2017-04-28 15:00:00,35.82,36.05,35.82,35.99,177357.0,32.6931,32.903,32.6931,32.8483,177357.0
2017-04-28 15:30:00,35.99,36.02,35.96,35.98,324637.0,32.8483,32.8757,32.8209,32.8392,324637.0
2017-05-01 09:30:00,36.11,36.29,35.93,36.18,80270.0,32.9578,33.1221,32.7935,33.0217,80270.0
2017-05-01 10:00:00,36.16,36.17,35.97,35.98,96897.0,33.0034,33.0126,32.83,32.8392,96897.0
2017-05-01 10:30:00,35.99,36.23,35.99,36.18,49095.0,32.8483,33.0673,32.8483,33.0217,49095.0
2017-05-01 11:00:00,36.18,36.18,36.06,36.07,60971.0,33.0217,33.0217,32.9122,32.9213,60971.0
2017-05-01 11:30:00,36.08,36.08,35.94,36.0,119379.0,32.9304,32.9304,32.8026,32.8574,119379.0
2017-05-01 12:00:00,35.99,36.03,35.99,36.02,78746.0,32.8483,32.8848,32.8483,32.8757,78746.0
2017-05-01 12:30:00,36.02,36.04,35.91,36.02,70886.0,32.8757,32.8939,32.7753,32.8757,70886.0
2017-05-01 13:00:00,36.02,36.08,35.98,36.07,64482.0,32.8757,32.9304,32.8392,32.9213,64482.0
2017-05-01 13:30:00,36.08,36.24,36.02,36.22,101045.0,32.9304,33.0765,32.8757,33.0582,101045.0
2017-05-01 14:00:00,36.24,36.27,36.09,36.09,52641.0,33.0765,33.1038,32.9396,32.9396,52641.0
2017-05-01 14:30:00,36.08,36.16,36.07,36.13,115260.0,32.9304,33.0034,32.9213,32.9761,115260.0
2017-05-01 15:00:00,36.13,36.22,36.12,36.14,80548.0,32.9761,33.0582,32.9669,32.9852,80548.0
2017-05-01 15:30:00,36.14,36.17,36.1,36.13,266219.0,32.9852,33.0126,32.9487,32.9761,266219.0
2017-05-02 09:30:00,36.05,36.13,35.83,35.89,78341.0,32.903,32.9761,32.7022,32.757,78341.0
2017-05-02 10:00:00,35.86,35.9,35.72,35.86,79162.0,32.7296,32.7661,32.6019,32.7296,79162.0
2017-05-02 10:30:00,35.85,36.1,35.85,36.08,128351.0,32.7205,32.9487,32.7205,32.9304,128351.0
2017-05-02 11:00:00,36.08,36.28,36.01,36.19,151396.0,32.9304,33.113,32.8665,33.0308,151396.0
2017-05-02 11:30:00,36.18,36.23,36.13,36.16,61795.0,33.0217,33.0673,32.9761,33.0034,61795.0
2017-05-02 12:00:00,36.16,36.24,36.16,36.17,65268.0,33.0034,33.0765,33.0034,33.0126,65268.0
2017-05-02 12:30:00,36.16,36.24,36.11,36.15,111376.0,33.0034,33.0765,32.9578,32.9943,111376.0
2017-05-02 13:00:00,36.14,36.14,36.0,36.1,102000.0,32.9852,32.9852,32.8574,32.9487,102000.0
2017-05-02 13:30:00,36.09,36.16,36.0,36.03,70433.0,32.9396,33.0034,32.8574,32.8848,70433.0
2017-05-02 14:00:00,36.02,36.08,35.96,35.96,111491.0,32.8757,32.9304,32.8209,32.8209,111491.0
2017-05-02 14:30:00,35.97,36.04,35.94,35.97,131930.0,32.83,32.8939,32.8026,32.83,131930.0
2017-05-02 15:00:00,35.97,36.06,35.94,36.01,173419.0,32.83,32.9122,32.8026,32.8665,173419.0
2017-05-02 15:30:00,36.0,36.05,35.97,36.02,258651.0,32.8574,32.903,32.83,32.8757,258651.0
2017-05-03 09:30:00,35.97,36.13,35.88,36.1,127374.0,32.83,32.9761,32.7479,32.9487,127374.0
2017-05-03 10:00:00,36.09,36.17,35.92,36.12,121195.0,32.9396,33.0126,32.7844,32.9669,121195.0
2017-05-03 10:30:00,36.11,36.11,35.9,35.91,49921.0,32.9578,32.9578,32.7661,32.7753,49921.0
2017-05-03 11:00:00,35.9,35.98,35.89,35.93,69999.0,32.7661,32.8392,32.757,32.7935,69999.0
2017-05-03 11:30:00,35.93,35.99,35.89,35.91,90084.0,32.7935,32.8483,32.757,32.7753,90084.0
2017-05-03 12:00:00,35.92,35.99,35.9,35.95,91656.0,32.7844,32.8483,32.7661,32.8118,91656.0
2017-05-03 12:30:00,35.95,35.96,35.89,35.94,67900.0,32.8118,32.8209,32.757,32.8026,67900.0
2017-05-03 13:00:00,35.94,36.01,35.91,35.92,94373.0,32.8026,32.8665,32.7753,32.7844,94373.0
2017-05-03 13:30:00,35.93,36.0,35.89,36.0,81408.0,32.7935,32.8574,32.757,32.8574,81408.0
2017-05-03 14:00:00,35.98,36.01,35.77,35.83,115796.0,32.8392,32.8665,32.6475,32.7022,115796.0
2017-05-03 14:30:00,35.82,35.93,35.75,35.9,183755.0,32.6931,32.7935,32.6292,32.7661,183755.0
2017-05-03 15:00:00,35.9,35.97,35.84,35.91,80890.0,32.7661,32.83,32.7114,32.7753,80890.0
2017-05-03 15:30:00,35.91,36.05,35.87,36.03,213240.0,32.7753,32.903,32.7388,32.8848,213240.0
2017-05-04 09:30:00,36.08,36.3,36.01,36.19,72143.0,32.9304,33.1312,32.8665,33.0308,72143.0
2017-05-04 10:00:00,36.2,36.3,36.18,36.3,89925.0,33.0399,33.1312,33.0217,33.1312,89925.0
2017-05-04 10:30:00,36.29,36.45,36.29,36.41,114823.0,33.1221,33.2681,33.1221,33.2316,114823.0
2017-05-04 11:00:00,36.41,36.41,36.29,36.34,58886.0,33.2316,33.2316,33.1221,33.1677,58886.0
2017-05-04 11:30:00,36.34,36.53,36.33,36.47,114184.0,33.1677,33.3411,33.1586,33.2864,114184.0
2017-05-04 12:00:00,36.47,36.51,36.36,36.45,80137.0,33.2864,33.3229,33.186,33.2681,80137.0
2017-05-04 12:30:00,36.46,36.53,36.42,36.51,75326.0,33.2773,33.3411,33.2407,33.3229,75326.0
2017-05-04 13:00:00,36.5,36.55,36.47,36.48,67427.0,33.3138,33.3594,33.2864,33.2955,67427.0
2017-05-04 13:30:00,36.48,36.5,36.41,36.41,70232.0,33.2955,33.3138,33.2316,33.2316,70232.0
2017-05-04 14:00:00,36.42,36.55,36.42,36.54,55112.0,33.2407,33.3594,33.2407,33.3503,55112.0
2017-05-04 14:30:00,36.54,36.6,36.52,36.52,85311.0,33.3503,33.405,33.332,33.332,85311.0
2017-05-04 15:00:00,36.51,36.55,36.45,36.45,80508.0,33.3229,33.3594,33.2681,33.2681,80508.0
2017-05-04 15:30:00,36.45,36.49,36.41,36.47,210217.0,33.2681,33.3046,33.2316,33.2864,210217.0
2017-05-05 09:30:00,36.64,36.67,36.43,36.45,62400.0,33.4415,33.4689,33.2499,33.2681,62400.0
2017-05-05 10:00:00,36.46,36.53,36.37,36.49,86903.0,33.2773,33.3411,33.1951,33.3046,86903.0
2017-05-05 10:30:00,36.49,36.5,36.41,36.45,68893.0,33.3046,33.3138,33.2316,33.2681,68893.0
2017-05-05 11:00:00,36.45,36.47,36.39,36.44,59174.0,33.2681,33.2864,33.2134,33.259,59174.0
2017-05-05 11:30:00,36.44,36.53,36.4,36.52,77176.0,33.259,33.3411,33.2225,33.332,77176.0
2017-05-05 12:00:00,36.53,36.55,36.41,36.43,84774.0,33.3411,33.3594,33.2316,33.2499,84774.0
2017-05-05 12:30:00,36.43,36.46,36.38,36.43,70523.0,33.2499,33.2773,33.2042,33.2499,70523.0
2017-05-05 13:00:00,36.45,36.5,36.44,36.44,52077.0,33.2681,33.3138,33.259,33.259,52077.0
2017-05-05 13:30:00,36.45,36.46,36.41,36.45,28124.0,33.2681,33.2773,33.2316,33.2681,28124.0
2017-05-05 14:00:00,36.45,36.5,36.43,36.45,55709.0,33.2681,33.3138,33.2499,33.2681,55709.0
2017-05-05 14:30:00,36.45,36.58,36.43,36.5,55262.0,33.2681,33.3868,33.2499,33.3138,55262.0
2017-05-05 15:00:00,36.5,36.59,36.46,36.55,67030.0,33.3138,33.3959,33.2773,33.3594,67030.0
2017-05-05 15:30:00,36.55,36.59,36.5,36.59,144421.0,33.3594,33.3959,33.3138,33.3959,144421.0
2017-05-08 09:30:00,36.59,36.78,36.43,36.5,76110.0,33.3959,33.5693,33.2499,33.3138,76110.0
2017-05-08 10:00:00,36.51,36.68,36.49,36.53,128488.0,33.3229,33.478,33.3046,33.3411,128488.0
2017-05-08 10:30:00,36.54,36.54,36.41,36.43,71623.0,33.3503,33.3503,33.2316,33.2499,71623.0
2017-05-08 11:00:00,36.44,36.53,36.4,36.4,62674.0,33.259,33.3411,33.2225,33.2225,62674.0
2017-05-08 11:30:00,36.4,36.48,36.38,36.47,52543.0,33.2225,33.2955,33.2042,33.2864,52543.0
2017-05-08 12:00:00,36.47,36.5,36.42,36.43,50947.0,33.2864,33.3138,33.2407,33.2499,50947.0
2017-05-08 12:30:00,36.44,36.61,36.43,36.6,98258.0,33.259,33.4142,33.2499,33.405,98258.0
2017-05-08 13:00:00,36.61,36.62,36.55,36.59,51913.0,33.4142,33.4233,33.3594,33.3959,51913.0
2017-05-08 13:30:00,36.59,36.68,36.57,36.68,111032.0,33.3959,33.478,33.3777,33.478,111032.0
2017-05-08 14:00:00,36.67,36.68,36.6,36.63,68840.0,33.4689,33.478,33.405,33.4324,68840.0
2017-05-08 14:30:00,36.64,36.65,36.58,36.62,40755.0,33.4415,33.4507,33.3868,33.4233,40755.0
2017-05-08 15:00:00,36.62,36.63,36.57,36.58,48615.0,33.4233,33.4324,33.3777,33.3868,48615.0
2017-05-08 15:30:00,36.58,36.63,36.54,36.63,164307.0,33.3868,33.4324,33.3503,33.4324,164307.0
2017-05-09 09:30:00,36.72,36.92,36.68,36.91,72796.0,33.5146,33.6971,33.478,33.688,72796.0
2017-05-09 10:00:00,36.91,37.14,36.87,37.11,151793.0,33.688,33.8979,33.6515,33.8705,151793.0
2017-05-09 10:30:00,37.12,37.14,36.96,37.05,116343.0,33.8796,33.8979,33.7336,33.8157,116343.0
2017-05-09 11:00:00,37.05,37.16,36.96,36.97,82648.0,33.8157,33.9161,33.7336,33.7427,82648.0
2017-05-09 11:30:00,36.97,37.12,36.97,37.09,58210.0,33.7427,33.8796,33.7427,33.8523,58210.0
2017-05-09 12:00:00,37.09,37.17,37.06,37.13,70304.0,33.8523,33.9253,33.8249,33.8888,70304.0
2017-05-09 12:30:00,37.12,37.16,37.08,37.11,63180.0,33.8796,33.9161,33.8431,33.8705,63180.0
2017-05-09 13:00:00,37.12,37.3,37.12,37.27,100789.0,33.8796,34.0439,33.8796,34.0165,100789.0
2017-05-09 13:30:00,37.27,37.38,37.25,37.37,68005.0,34.0165,34.1169,33.9983,34.1078,68005.0
2017-05-09 14:00:00,37.37,37.37,37.26,37.33,74624.0,34.1078,34.1078,34.0074,34.0713,74624.0
2017-05-09 14:30:00,37.32,37.41,37.26,37.39,116873.0,34.0622,34.1443,34.0074,34.1261,116873.0
2017-05-09 15:00:00,37.4,37.49,37.37,37.48,133247.0,34.1352,34.2173,34.1078,34.2082,133247.0
2017-05-09 15:30:00,37.48,37.49,37.3,37.36,334660.0,34.2082,34.2173,34.0439,34.0987,334660.0
2017-05-10 09:30:00,37.26,37.26,36.97,37.23,136579.0,34.0074,34.0074,33.7427,33.98,136579.0
2017-05-10 10:00:00,37.23,37.51,37.14,37.14,189056.0,33.98,34.2356,33.8979,33.8979,189056.0
2017-05-10 10:30:00,37.14,37.18,37.07,37.18,149088.0,33.8979,33.9344,33.834,33.9344,149088.0
2017-05-10 11:00:00,37.18,37.25,37.1,37.24,133844.0,33.9344,33.9983,33.8614,33.9892,133844.0
2017-05-10 11:30:00,37.25,37.3,37.17,37.19,67216.0,33.9983,34.0439,33.9253,33.9435,67216.0
2017-05-10 12:00:00,37.2,37.2,37.04,37.08,60546.0,33.9527,33.9527,33.8066,33.8431,60546.0
2017-05-10 12:30:00,37.08,37.16,37.05,37.12,85122.0,33.8431,33.9161,33.8157,33.8796,85122.0
2017-05-10 13:00:00,37.12,37.17,37.1,37.12,69646.0,33.8796,33.9253,33.8614,33.8796,69646.0
2017-05-10 13:30:00,37.11,37.14,37.08,37.11,54568.0,33.8705,33.8979,33.8431,33.8705,54568.0
2017-05-10 14:00:00,37.1,37.2,37.09,37.19,113683.0,33.8614,33.9527,33.8523,33.9435,113683.0
2017-05-10 14:30:00,37.18,37.3,37.17,37.26,73175.0,33.9344,34.0439,33.9253,34.0074,73175.0
2017-05-10 15:00:00,37.26,37.32,37.25,37.25,73204.0,34.0074,34.0622,33.9983,33.9983,73204.0
2017-05-10 15:30:00,37.25,37.32,37.22,37.27,212309.0,33.9983,34.0622,33.9709,34.0165,212309.0
2017-05-11 09:30:00,37.16,37.26,36.91,36.91,110768.0,33.9161,34.0074,33.688,33.688,110768.0
2017-05-11 10:00:00,36.91,36.96,36.81,36.95,128984.0,33.688,33.7336,33.5967,33.7245,128984.0
2017-05-11 10:30:00,36.94,37.13,36.93,37.13,122097.0,33.7154,33.8888,33.7062,33.8888,122097.0
2017-05-11 11:00:00,37.13,37.26,37.08,37.24,106844.0,33.8888,34.0074,33.8431,33.9892,106844.0
2017-05-11 11:30:00,37.24,37.27,37.14,37.22,121960.0,33.9892,34.0165,33.8979,33.9709,121960.0
2017-05-11 12:00:00,37.22,37.29,37.18,37.28,68211.0,33.9709,34.0348,33.9344,34.0257,68211.0
2017-05-11 12:30:00,37.28,37.32,37.22,37.23,75841.0,34.0257,34.0622,33.9709,33.98,75841.0
2017-05-11 13:00:00,37.23,37.28,37.21,37.22,66231.0,33.98,34.0257,33.9618,33.9709,66231.0
2017-05-11 13:30:00,37.21,37.29,37.2,37.29,85524.0,33.9618,34.0348,33.9527,34.0348,85524.0
2017-05-11 14:00:00,37.29,37.34,37.26,37.26,93514.0,34.0348,34.0804,34.0074,34.0074,93514.0
2017-05-11 14:30:00,37.25,37.3,37.24,37.25,82772.0,33.9983,34.0439,33.9892,33.9983,82772.0
2017-05-11 15:00:00,37.25,37.3,37.21,37.25,91689.0,33.9983,34.0439,33.9618,33.9983,91689.0
2017-05-11 15:30:00,37.25,37.35,37.24,37.3,181937.0,33.9983,34.0896,33.9892,34.0439,181937.0
2017-05-12 09:30:00,37.25,37.28,36.95,37.06,194768.0,33.9983,34.0257,33.7245,33.8249,194768.0
2017-05-12 10:00:00,37.07,37.08,36.78,36.87,152636.0,33.834,33.8431,33.5693,33.6515,152636.0
2017-05-12 10:30:00,36.87,36.88,36.74,36.8,98926.0,33.6515,33.6606,33.5328,33.5876,98926.0
2017-05-12 11:00:00,36.81,36.91,36.74,36.85,66262.0,33.5967,33.688,33.5328,33.6332,66262.0
2017-05-12 11:30:00,36.85,36.92,36.84,36.85,78570.0,33.6332,33.6971,33.6241,33.6332,78570.0
2017-05-12 12:00:00,36.86,36.89,36.83,36.86,55292.0,33.6423,33.6697,33.615,33.6423,55292.0
2017-05-12 12:30:00,36.85,36.9,36.84,36.85,44708.0,33.6332,33.6788,33.6241,33.6332,44708.0
2017-05-12 13:00:00,36.85,36.87,36.82,36.85,50669.0,33.6332,33.6515,33.6058,33.6332,50669.0
2017-05-12 13:30:00,36.86,36.86,36.81,36.84,47616.0,33.6423,33.6423,33.5967,33.6241,47616.0
2017-05-12 14:00:00,36.84,36.87,36.81,36.83,117178.0,33.6241,33.6515,33.5967,33.615,117178.0
2017-05-12 14:30:00,36.83,36.93,36.82,36.92,84287.0,33.615,33.7062,33.6058,33.6971,84287.0
2017-05-12 15:00:00,36.92,36.95,36.9,36.95,75938.0,33.6971,33.7245,33.6788,33.7245,75938.0
2017-05-12 15:30:00,36.95,37.01,36.93,37.01,215483.0,33.7245,33.7792,33.7062,33.7792,215483.0
2017-05-15 09:30:00,37.15,37.45,37.03,37.44,71169.0,33.907,34.1808,33.7975,34.1717,71169.0
2017-05-15 10:00:00,37.47,37.57,37.43,37.46,81681.0,34.1991,34.2904,34.1626,34.19,81681.0
2017-05-15 10:30:00,37.47,37.5,37.39,37.44,56059.0,34.1991,34.2265,34.1261,34.1717,56059.0
2017-05-15 11:00:00,37.44,37.5,37.36,37.4,60348.0,34.1717,34.2265,34.0987,34.1352,60348.0
2017-05-15 11:30:00,37.4,37.4,37.31,37.33,58583.0,34.1352,34.1352,34.0531,34.0713,58583.0
2017-05-15 12:00:00,37.34,37.37,37.29,37.36,52669.0,34.0804,34.1078,34.0348,34.0987,52669.0
2017-05-15 12:30:00,37.35,37.43,37.33,37.43,29415.0,34.0896,34.1626,34.0713,34.1626,29415.0
2017-05-15 13:00:00,37.44,37.49,37.4,37.47,40729.0,34.1717,34.2173,34.1352,34.1991,40729.0
2017-05-15 13:30:00,37.47,37.5,37.45,37.45,44449.0,34.1991,34.2265,34.1808,34.1808,44449.0
2017-05-15 14:00:00,37.46,37.47,37.3,37.3,61703.0,34.19,34.1991,34.0439,34.0439,61703.0
2017-05-15 14:30:00,37.3,37.38,37.29,37.35,46467.0,34.0439,34.1169,34.0348,34.0896,46467.0
2017-05-15 15:00:00,37.35,37.42,37.35,37.38,56894.0,34.0896,34.1535,34.0896,34.1169,56894.0
2017-05-15 15:30:00,37.39,37.53,37.38,37.45,247057.0,34.1261,34.2538,34.1169,34.1808,247057.0
2017-05-16 09:30:00,37.58,37.67,37.4,37.48,143463.0,34.2995,34.3816,34.1352,34.2082,143463.0
2017-05-16 10:00:00,37.49,37.63,37.36,37.39,59933.0,34.2173,34.3451,34.0987,34.1261,59933.0
2017-05-16 10:30:00,37.39,37.41,37.23,37.29,130278.0,34.1261,34.1443,33.98,34.0348,130278.0
2017-05-16 11:00:00,37.3,37.41,37.26,37.32,78241.0,34.0439,34.1443,34.0074,34.0622,78241.0
2017-05-16 11:30:00,37.3,37.42,37.24,37.4,74307.0,34.0439,34.1535,33.9892,34.1352,74307.0
2017-05-16 12:00:00,37.39,37.46,37.36,37.45,53084.0,34.1261,34.19,34.0987,34.1808,53084.0
2017-05-16 12:30:00,37.45,37.53,37.43,37.52,41180.0,34.1808,34.2538,34.1626,34.2447,41180.0
2017-05-16 13:00:00,37.52,37.53,37.41,37.41,27697.0,34.2447,34.2538,34.1443,34.1443,27697.0
2017-05-16 13:30:00,37.42,37.49,37.41,37.46,47076.0,34.1535,34.2173,34.1443,34.19,47076.0
2017-05-16 14:00:00,37.47,37.48,37.41,37.45,45215.0,34.1991,34.2082,34.1443,34.1808,45215.0
2017-05-16 14:30:00,37.45,37.52,37.45,37.49,52672.0,34.1808,34.2447,34.1808,34.2173,52672.0
2017-05-16 15:00:00,37.49,37.58,37.48,37.55,82863.0,34.2173,34.2995,34.2082,34.2721,82863.0
2017-05-16 15:30:00,37.55,37.63,37.53,37.62,221234.0,34.2721,34.3451,34.2538,34.336,221234.0
2017-05-17 09:30:00,37.63,37.89,37.26,37.26,358807.0,34.3451,34.5824,34.0074,34.0074,358807.0
2017-05-17 10:00:00,37.26,37.42,37.24,37.4,183601.0,34.0074,34.1535,33.9892,34.1352,183601.0
2017-05-17 10:30:00,37.41,37.5,37.34,37.4,181300.0,34.1443,34.2265,34.0804,34.1352,181300.0
2017-05-17 11:00:00,37.4,37.42,37.14,37.37,218354.0,34.1352,34.1535,33.8979,34.1078,218354.0
2017-05-17 11:30:00,37.36,37.42,37.3,37.38,48068.0,34.0987,34.1535,34.0439,34.1169,48068.0
2017-05-17 12:00:00,37.37,37.38,37.25,37.25,83494.0,34.1078,34.1169,33.9983,33.9983,83494.0
2017-05-17 12:30:00,37.25,37.33,37.2,37.32,56838.0,33.9983,34.0713,33.9527,34.0622,56838.0
2017-05-17 13:00:00,37.32,37.33,37.21,37.29,126852.0,34.0622,34.0713,33.9618,34.0348,126852.0
2017-05-17 13:30:00,37.29,37.38,37.23,37.24,110442.0,34.0348,34.1169,33.98,33.9892,110442.0
2017-05-17 14:00:00,37.23,37.26,37.13,37.14,120443.0,33.98,34.0074,33.8888,33.8979,120443.0
2017-05-17 14:30:00,37.14,37.15,36.78,36.98,203397.0,33.8979,33.907,33.5693,33.7519,203397.0
2017-05-17 15:00:00,36.98,37.04,36.88,36.98,126040.0,33.7519,33.8066,33.6606,33.7519,126040.0
2017-05-17 15:30:00,36.98,37.07,36.78,36.84,299730.0,33.7519,33.834,33.5693,33.6241,299730.0
2017-05-18 09:30:00,36.85,36.86,36.62,36.62,125974.0,33.6332,33.6423,33.4233,33.4233,125974.0
2017-05-18 10:00:00,36.62,36.91,36.6,36.88,179611.0,33.4233,33.688,33.405,33.6606,179611.0
2017-05-18 10:30:00,36.89,37.0,36.82,36.99,76157.0,33.6697,33.7701,33.6058,33.761,76157.0
2017-05-18 11:00:00,36.98,37.18,36.97,37.18,118874.0,33.7519,33.9344,33.7427,33.9344,118874.0
2017-05-18 11:30:00,37.18,37.19,36.99,37.09,132349.0,33.9344,33.9435,33.761,33.8523,132349.0
2017-05-18 12:00:00,37.09,37.21,37.05,37.18,103578.0,33.8523,33.9618,33.8157,33.9344,103578.0
2017-05-18 12:30:00,37.19,37.27,37.13,37.16,77512.0,33.9435,34.0165,33.8888,33.9161,77512.0
2017-05-18 13:00:00,37.16,37.21,37.12,37.18,41479.0,33.9161,33.9618,33.8796,33.9344,41479.0
2017-05-18 13:30:00,37.2,37.32,37.15,37.29,52333.0,33.9527,34.0622,33.907,34.0348,52333.0
2017-05-18 14:00:00,37.29,37.47,37.29,37.42,86705.0,34.0348,34.1991,34.0348,34.1535,86705.0
2017-05-18 14:30:00,37.43,37.5,37.37,37.39,98960.0,34.1626,34.2265,34.1078,34.1261,98960.0
2017-05-18 15:00:00,37.39,37.46,37.36,37.41,104220.0,34.1261,34.19,34.0987,34.1443,104220.0
2017-05-18 15:30:00,37.41,37.57,37.37,37.47,468201.0,34.1443,34.2904,34.1078,34.1991,468201.0
2017-05-19 09:30:00,37.55,37.72,37.45,37.72,108144.0,34.2721,34.4273,34.1808,34.4273,108144.0
2017-05-19 10:00:00,37.72,37.81,37.66,37.81,125471.0,34.4273,34.5094,34.3725,34.5094,125471.0
2017-05-19 10:30:00,37.81,37.82,37.69,37.8,166799.0,34.5094,34.5185,34.3999,34.5003,166799.0
2017-05-19 11:00:00,37.78,37.84,37.72,37.76,128622.0,34.482,34.5368,34.4273,34.4638,128622.0
2017-05-19 11:30:00,37.76,37.76,37.62,37.69,80797.0,34.4638,34.4638,34.336,34.3999,80797.0
2017-05-19 12:00:00,37.69,37.78,37.66,37.76,81414.0,34.3999,34.482,34.3725,34.4638,81414.0
2017-05-19 12:30:00,37.76,37.84,37.72,37.81,64030.0,34.4638,34.5368,34.4273,34.5094,64030.0
2017-05-19 13:00:00,37.82,37.98,37.81,37.98,78621.0,34.5185,34.6646,34.5094,34.6646,78621.0
2017-05-19 13:30:00,37.98,38.0,37.89,37.97,140034.0,34.6646,34.6828,34.5824,34.6554,140034.0
2017-05-19 14:00:00,37.97,37.98,37.9,37.95,73497.0,34.6554,34.6646,34.5915,34.6372,73497.0
2017-05-19 14:30:00,37.95,37.98,37.9,37.9,84788.0,34.6372,34.6646,34.5915,34.5915,84788.0
2017-05-19 15:00:00,37.91,37.93,37.79,37.82,124349.0,34.6007,34.6189,34.4912,34.5185,124349.0
2017-05-19 15:30:00,37.81,37.88,37.77,37.83,279886.0,34.5094,34.5733,34.4729,34.5277,279886.0
2017-05-22 09:30:00,38.0,38.29,37.88,38.05,829301.0,34.6828,34.9475,34.5733,34.7285,829301.0
2017-05-22 10:00:00,38.06,38.17,38.0,38.17,399535.0,34.7376,34.838,34.6828,34.838,399535.0
2017-05-22 10:30:00,38.16,38.19,37.81,37.82,378242.0,34.8289,34.8562,34.5094,34.5185,378242.0
2017-05-22 11:00:00,37.81,38.21,37.75,38.05,280065.0,34.5094,34.8745,34.4546,34.7285,280065.0
2017-05-22 11:30:00,38.04,38.27,38.02,38.23,244407.0,34.7193,34.9293,34.7011,34.8927,244407.0
2017-05-22 12:00:00,38.23,38.24,38.02,38.03,288861.0,34.8927,34.9019,34.7011,34.7102,288861.0
2017-05-22 12:30:00,38.04,38.18,37.98,38.11,178812.0,34.7193,34.8471,34.6646,34.7832,178812.0
2017-05-22 13:00:00,38.12,38.19,38.07,38.16,227921.0,34.7923,34.8562,34.7467,34.8289,227921.0
2017-05-22 13:30:00,38.16,38.26,38.13,38.18,233430.0,34.8289,34.9201,34.8015,34.8471,233430.0
2017-05-22 14:00:00,38.18,38.18,37.79,37.83,417611.0,34.8471,34.8471,34.4912,34.5277,417611.0
2017-05-22 14:30:00,37.83,38.01,37.77,37.89,337815.0,34.5277,34.6919,34.4729,34.5824,337815.0
2017-05-22 15:00:00,37.88,38.1,37.83,38.09,433538.0,34.5733,34.7741,34.5277,34.765,433538.0
2017-05-22 15:30:00,38.09,38.14,38.0,38.04,804774.0,34.765,34.8106,34.6828,34.7193,804774.0
2017-05-23 09:30:00,38.87,39.37,37.85,38.36,1038966.0,35.4769,35.9332,34.5459,35.0114,1038966.0
2017-05-23 10:00:00,38.33,38.59,38.05,38.41,520952.0,34.984,35.2213,34.7285,35.057,520952.0
2017-05-23 10:30:00,38.41,38.82,38.37,38.58,288052.0,35.057,35.4312,35.0205,35.2122,288052.0
2017-05-23 11:00:00,38.59,38.6,38.1,38.21,225452.0,35.2213,35.2304,34.7741,34.8745,225452.0
2017-05-23 11:30:00,38.21,38.3,38.12,38.15,123137.0,34.8745,34.9566,34.7923,34.8197,123137.0
2017-05-23 12:00:00,38.14,38.43,38.13,38.37,162701.0,34.8106,35.0753,34.8015,35.0205,162701.0
2017-05-23 12:30:00,38.36,38.41,38.26,38.28,324176.0,35.0114,35.057,34.9201,34.9384,324176.0
2017-05-23 13:00:00,38.28,38.4,38.1,38.38,213436.0,34.9384,35.0479,34.7741,35.0296,213436.0
2017-05-23 13:30:00,38.38,38.49,38.27,38.29,197454.0,35.0296,35.13,34.9293,34.9475,197454.0
2017-05-23 14:00:00,38.29,38.31,38.02,38.07,208550.0,34.9475,34.9658,34.7011,34.7467,208550.0
2017-05-23 14:30:00,38.07,38.12,37.71,37.87,373408.0,34.7467,34.7923,34.4181,34.5642,373408.0
2017-05-23 15:00:00,37.87,37.94,37.53,37.63,379018.0,34.5642,34.6281,34.2538,34.3451,379018.0
2017-05-23 15:30:00,37.63,37.85,37.51,37.78,581441.0,34.3451,34.5459,34.2356,34.482,581441.0
2017-05-24 09:30:00,37.45,37.57,37.12,37.38,388249.0,34.1808,34.2904,33.8796,34.1169,388249.0
2017-05-24 10:00:00,37.4,37.86,37.38,37.61,307590.0,34.1352,34.555,34.1169,34.3269,307590.0
2017-05-24 10:30:00,37.59,37.6,37.4,37.45,114374.0,34.3086,34.3177,34.1352,34.1808,114374.0
2017-05-24 11:00:00,37.45,37.53,37.35,37.41,119065.0,34.1808,34.2538,34.0896,34.1443,119065.0
2017-05-24 11:30:00,37.42,37.58,37.41,37.57,157528.0,34.1535,34.2995,34.1443,34.2904,157528.0
2017-05-24 12:00:00,37.57,37.7,37.56,37.7,121012.0,34.2904,34.409,34.2812,34.409,121012.0
2017-05-24 12:30:00,37.7,37.75,37.59,37.6,96156.0,34.409,34.4546,34.3086,34.3177,96156.0
2017-05-24 13:00:00,37.61,37.64,37.46,37.47,64473.0,34.3269,34.3542,34.19,34.1991,64473.0
2017-05-24 13:30:00,37.46,37.62,37.4,37.6,143233.0,34.19,34.336,34.1352,34.3177,143233.0
2017-05-24 14:00:00,37.59,37.79,37.55,37.79,177831.0,34.3086,34.4912,34.2721,34.4912,177831.0
2017-05-24 14:30:00,37.78,37.85,37.72,37.77,132443.0,34.482,34.5459,34.4273,34.4729,132443.0
2017-05-24 15:00:00,37.79,37.87,37.74,37.84,157785.0,34.4912,34.5642,34.4455,34.5368,157785.0
2017-05-24 15:30:00,37.83,38.0,37.82,37.97,505306.0,34.5277,34.6828,34.5185,34.6554,505306.0
2017-05-25 09:30:00,38.0,38.0,37.81,37.97,212880.0,34.6828,34.6828,34.5094,34.6554,212880.0
2017-05-25 10:00:00,37.97,38.18,37.96,38.14,500861.0,34.6554,34.8471,34.6463,34.8106,500861.0
2017-05-25 10:30:00,38.14,38.14,37.76,37.77,216385.0,34.8106,34.8106,34.4638,34.4729,216385.0
2017-05-25 11:00:00,37.77,37.92,37.75,37.77,285889.0,34.4729,34.6098,34.4546,34.4729,285889.0
2017-05-25 11:30:00,37.78,37.79,37.38,37.41,208615.0,34.482,34.4912,34.1169,34.1443,208615.0
2017-05-25 12:00:00,37.42,37.49,37.33,37.33,173130.0,34.1535,34.2173,34.0713,34.0713,173130.0
2017-05-25 12:30:00,37.33,37.58,37.32,37.57,121408.0,34.0713,34.2995,34.0622,34.2904,121408.0
2017-05-25 13:00:00,37.56,37.58,37.46,37.56,72804.0,34.2812,34.2995,34.19,34.2812,72804.0
2017-05-25 13:30:00,37.56,37.58,37.45,37.47,116247.0,34.2812,34.2995,34.1808,34.1991,116247.0
2017-05-25 14:00:00,37.46,37.62,37.45,37.59,157411.0,34.19,34.336,34.1808,34.3086,157411.0
2017-05-25 14:30:00,37.58,37.68,37.58,37.63,90113.0,34.2995,34.3908,34.2995,34.3451,90113.0
2017-05-25 15:00:00,37.63,37.71,37.58,37.64,131937.0,34.3451,34.4181,34.2995,34.3542,131937.0
2017-05-25 15:30:00,37.64,37.77,37.61,37.68,339959.0,34.3542,34.4729,34.3269,34.3908,339959.0
2017-05-26 09:30:00,37.5,37.52,37.35,37.39,67189.0,34.2265,34.2447,34.0896,34.1261,67189.0
2017-05-26 10:00:00,37.4,37.45,37.34,37.39,110911.0,34.1352,34.1808,34.0804,34.1261,110911.0
2017-05-26 10:30:00,37.4,37.49,37.39,37.49,107500.0,34.1352,34.2173,34.1261,34.2173,107500.0
2017-05-26 11:00:00,37.49,37.59,37.46,37.56,96016.0,34.2173,34.3086,34.19,34.2812,96016.0
2017-05-26 11:30:00,37.57,37.6,37.41,37.41,60165.0,34.2904,34.3177,34.1443,34.1443,60165.0
2017-05-26 12:00:00,37.41,37.48,37.4,37.47,33285.0,34.1443,34.2082,34.1352,34.1991,33285.0
2017-05-26 12:30:00,37.48,37.5,37.44,37.48,55544.0,34.2082,34.2265,34.1717,34.2082,55544.0
2017-05-26 13:00:00,37.48,37.53,37.45,37.47,33199.0,34.2082,34.2538,34.1808,34.1991,33199.0
2017-05-26 13:30:00,37.48,37.48,37.39,37.47,81173.0,34.2082,34.2082,34.1261,34.1991,81173.0
2017-05-26 14:00:00,37.46,37.54,37.46,37.51,71060.0,34.19,34.263,34.19,34.2356,71060.0
2017-05-26 14:30:00,37.5,37.51,37.43,37.44,64512.0,34.2265,34.2356,34.1626,34.1717,64512.0
2017-05-26 15:00:00,37.43,37.46,37.37,37.44,69027.0,34.1626,34.19,34.1078,34.1717,69027.0
2017-05-26 15:30:00,37.43,37.45,37.38,37.39,257699.0,34.1626,34.1808,34.1169,34.1261,257699.0
2017-05-30 09:30:00,37.34,37.45,37.21,37.21,161829.0,34.0804,34.1808,33.9618,33.9618,161829.0
2017-05-30 10:00:00,37.22,37.22,37.0,37.03,305059.0,33.9709,33.9709,33.7701,33.7975,305059.0
2017-05-30 10:30:00,37.03,37.15,37.01,37.1,123621.0,33.7975,33.907,33.7792,33.8614,123621.0
2017-05-30 11:00:00,37.1,37.11,36.91,36.92,126335.0,33.8614,33.8705,33.688,33.6971,126335.0
2017-05-30 11:30:00,36.93,36.96,36.85,36.89,83683.0,33.7062,33.7336,33.6332,33.6697,83683.0
2017-05-30 12:00:00,36.89,36.92,36.79,36.87,91405.0,33.6697,33.6971,33.5784,33.6515,91405.0
2017-05-30 12:30:00,36.87,36.95,36.85,36.94,93181.0,33.6515,33.7245,33.6332,33.7154,93181.0
2017-05-30 13:00:00,36.94,36.99,36.92,36.98,182357.0,33.7154,33.761,33.6971,33.7519,182357.0
2017-05-30 13:30:00,36.98,37.1,36.97,37.03,148592.0,33.7519,33.8614,33.7427,33.7975,148592.0
2017-05-30 14:00:00,37.04,37.07,37.0,37.05,119689.0,33.8066,33.834,33.7701,33.8157,119689.0
2017-05-30 14:30:00,37.04,37.12,37.01,37.12,84523.0,33.8066,33.8796,33.7792,33.8796,84523.0
2017-05-30 15:00:00,37.12,37.16,37.07,37.12,210684.0,33.8796,33.9161,33.834,33.8796,210684.0
2017-05-30 15:30:00,37.12,37.13,37.03,37.05,337236.0,33.8796,33.8888,33.7975,33.8157,337236.0
2017-05-31 09:30:00,37.2,37.25,36.88,36.89,98914.0,33.9527,33.9983,33.6606,33.6697,98914.0
2017-05-31 10:00:00,36.9,36.93,36.74,36.87,125376.0,33.6788,33.7062,33.5328,33.6515,125376.0
2017-05-31 10:30:00,36.87,37.0,36.85,36.93,114094.0,33.6515,33.7701,33.6332,33.7062,114094.0
2017-05-31 11:00:00,36.93,36.97,36.83,36.89,112833.0,33.7062,33.7427,33.615,33.6697,112833.0
2017-05-31 11:30:00,36.88,36.91,36.79,36.8,66789.0,33.6606,33.688,33.5784,33.5876,66789.0
2017-05-31 12:00:00,36.79,36.81,36.73,36.8,58245.0,33.5784,33.5967,33.5237,33.5876,58245.0
2017-05-31 12:30:00,36.8,36.82,36.68,36.69,52168.0,33.5876,33.6058,33.478,33.4872,52168.0
2017-05-31 13:00:00,36.7,36.78,36.68,36.68,80523.0,33.4963,33.5693,33.478,33.478,80523.0
2017-05-31 13:30:00,36.68,36.71,36.67,36.7,110005.0,33.478,33.5054,33.4689,33.4963,110005.0
2017-05-31 14:00:00,36.7,36.85,36.65,36.85,180677.0,33.4963,33.6332,33.4507,33.6332,180677.0
2017-05-31 14:30:00,36.86,36.86,36.78,36.83,83764.0,33.6423,33.6423,33.5693,33.615,83764.0
2017-05-31 15:00:00,36.84,36.88,36.79,36.84,170264.0,33.6241,33.6606,33.5784,33.6241,170264.0
2017-05-31 15:30:00,36.84,36.92,36.79,36.91,500357.0,33.6241,33.6971,33.5784,33.688,500357.0
2017-06-01 09:30:00,36.91,37.13,36.73,37.13,77678.0,33.688,33.8888,33.5237,33.8888,77678.0
2017-06-01 10:00:00,37.13,37.2,37.04,37.06,86042.0,33.8888,33.9527,33.8066,33.8249,86042.0
2017-06-01 10:30:00,37.05,37.09,36.99,37.09,317481.0,33.8157,33.8523,33.761,33.8523,317481.0
2017-06-01 11:00:00,37.09,37.14,37.03,37.04,71431.0,33.8523,33.8979,33.7975,33.8066,71431.0
2017-06-01 11:30:00,37.05,37.16,37.03,37.14,100718.0,33.8157,33.9161,33.7975,33.8979,100718.0
2017-06-01 12:00:00,37.14,37.2,37.1,37.19,88330.0,33.8979,33.9527,33.8614,33.9435,88330.0
2017-06-01 12:30:00,37.19,37.43,37.17,37.43,201741.0,33.9435,34.1626,33.9253,34.1626,201741.0
2017-06-01 13:00:00,37.43,37.55,37.4,37.52,119852.0,34.1626,34.2721,34.1352,34.2447,119852.0
2017-06-01 13:30:00,37.52,37.69,37.47,37.63,151407.0,34.2447,34.3999,34.1991,34.3451,151407.0
2017-06-01 14:00:00,37.62,37.7,37.56,37.6,123949.0,34.336,34.409,34.2812,34.3177,123949.0
2017-06-01 14:30:00,37.6,37.6,37.51,37.52,80340.0,34.3177,34.3177,34.2356,34.2447,80340.0
2017-06-01 15:00:00,37.51,37.58,37.48,37.58,172220.0,34.2356,34.2995,34.2082,34.2995,172220.0
2017-06-01 15:30:00,37.58,37.77,37.55,37.76,391912.0,34.2995,34.4729,34.2721,34.4638,391912.0
2017-06-02 09:30:00,37.82,38.06,37.81,37.98,207463.0,34.5185,34.7376,34.5094,34.6646,207463.0
2017-06-02 10:00:00,37.97,38.17,37.96,38.13,132332.0,34.6554,34.838,34.6463,34.8015,132332.0
2017-06-02 10:30:00,38.13,38.2,38.04,38.06,114864.0,34.8015,34.8654,34.7193,34.7376,114864.0
2017-06-02 11:00:00,38.05,38.16,38.03,38.09,108699.0,34.7285,34.8289,34.7102,34.765,108699.0
2017-06-02 11:30:00,38.09,38.3,38.04,38.27,153985.0,34.765,34.9566,34.7193,34.9293,153985.0
2017-06-02 12:00:00,38.27,38.29,38.19,38.29,88753.0,34.9293,34.9475,34.8562,34.9475,88753.0
2017-06-02 12:30:00,38.28,38.37,38.23,38.36,88213.0,34.9384,35.0205,34.8927,35.0114,88213.0
2017-06-02 13:00:00,38.37,38.41,38.32,38.36,152634.0,35.0205,35.057,34.9749,35.0114,152634.0
2017-06-02 13:30:00,38.35,38.49,38.34,38.47,74889.0,35.0023,35.13,34.9931,35.1118,74889.0
2017-06-02 14:00:00,38.46,38.52,38.44,38.49,125782.0,35.1027,35.1574,35.0844,35.13,125782.0
2017-06-02 14:30:00,38.49,38.51,38.4,38.4,164300.0,35.13,35.1483,35.0479,35.0479,164300.0
2017-06-02 15:00:00,38.4,38.45,38.4,38.41,68192.0,35.0479,35.0935,35.0479,35.057,68192.0
2017-06-02 15:30:00,38.41,38.46,38.29,38.29,354029.0,35.057,35.1027,34.9475,34.9475,354029.0
2017-06-05 09:30:00,38.16,38.26,37.75,37.8,149230.0,34.8289,34.9201,34.4546,34.5003,149230.0
2017-06-05 10:00:00,37.79,37.87,37.69,37.73,113963.0,34.4912,34.5642,34.3999,34.4364,113963.0
2017-06-05 10:30:00,37.73,37.77,37.6,37.77,84767.0,34.4364,34.4729,34.3177,34.4729,84767.0
2017-06-05 11:00:00,37.76,37.77,37.59,37.61,102339.0,34.4638,34.4729,34.3086,34.3269,102339.0
2017-06-05 11:30:00,37.61,37.65,37.5,37.65,133726.0,34.3269,34.3634,34.2265,34.3634,133726.0
2017-06-05 12:00:00,37.65,37.7,37.56,37.64,90777.0,34.3634,34.409,34.2812,34.3542,90777.0
2017-06-05 12:30:00,37.64,37.72,37.61,37.68,72620.0,34.3542,34.4273,34.3269,34.3908,72620.0
2017-06-05 13:00:00,37.69,37.74,37.65,37.66,52672.0,34.3999,34.4455,34.3634,34.3725,52672.0
2017-06-05 13:30:00,37.65,37.75,37.63,37.75,74407.0,34.3634,34.4546,34.3451,34.4546,74407.0
2017-06-05 14:00:00,37.76,37.77,37.69,37.74,67295.0,34.4638,34.4729,34.3999,34.4455,67295.0
2017-06-05 14:30:00,37.74,37.8,37.71,37.72,67051.0,34.4455,34.5003,34.4181,34.4273,67051.0
2017-06-05 15:00:00,37.72,37.81,37.69,37.79,389372.0,34.4273,34.5094,34.3999,34.4912,389372.0
2017-06-05 15:30:00,37.79,37.83,37.52,37.54,681281.0,34.4912,34.5277,34.2447,34.263,681281.0
2017-06-06 09:30:00,37.32,37.53,37.14,37.41,123381.0,34.0622,34.2538,33.8979,34.1443,123381.0
2017-06-06 10:00:00,37.4,37.46,37.34,37.45,134930.0,34.1352,34.19,34.0804,34.1808,134930.0
2017-06-06 10:30:00,37.44,37.51,37.43,37.51,112550.0,34.1717,34.2356,34.1626,34.2356,112550.0
2017-06-06 11:00:00,37.5,37.54,37.43,37.45,90363.0,34.2265,34.263,34.1626,34.1808,90363.0
2017-06-06 11:30:00,37.46,37.64,37.42,37.6,200380.0,34.19,34.3542,34.1535,34.3177,200380.0
2017-06-06 12:00:00,37.59,37.61,37.56,37.58,61873.0,34.3086,34.3269,34.2812,34.2995,61873.0
2017-06-06 12:30:00,37.58,37.62,37.54,37.54,58172.0,34.2995,34.336,34.263,34.263,58172.0
2017-06-06 13:00:00,37.54,37.62,37.54,37.6,66490.0,34.263,34.336,34.263,34.3177,66490.0
2017-06-06 13:30:00,37.6,37.63,37.59,37.63,62873.0,34.3177,34.3451,34.3086,34.3451,62873.0
2017-06-06 14:00:00,37.64,37.78,37.63,37.77,80943.0,34.3542,34.482,34.3451,34.4729,80943.0
2017-06-06 14:30:00,37.77,37.99,37.77,37.95,148849.0,34.4729,34.6737,34.4729,34.6372,148849.0
2017-06-06 15:00:00,37.95,37.97,37.83,37.84,165294.0,34.6372,34.6554,34.5277,34.5368,165294.0
2017-06-06 15:30:00,37.84,37.84,37.7,37.73,355243.0,34.5368,34.5368,34.409,34.4364,355243.0
2017-06-07 09:30:00,37.75,38.05,37.74,37.98,160133.0,34.4546,34.7285,34.4455,34.6646,160133.0
2017-06-07 10:00:00,37.98,38.03,37.93,37.94,89606.0,34.6646,34.7102,34.6189,34.6281,89606.0
2017-06-07 10:30:00,37.93,37.93,37.76,37.88,89034.0,34.6189,34.6189,34.4638,34.5733,89034.0
2017-06-07 11:00:00,37.87,37.94,37.83,37.89,78798.0,34.5642,34.6281,34.5277,34.5824,78798.0
2017-06-07 11:30:00,37.89,37.93,37.87,37.93,65138.0,34.5824,34.6189,34.5642,34.6189,65138.0
2017-06-07 12:00:00,37.92,37.99,37.88,37.97,87257.0,34.6098,34.6737,34.5733,34.6554,87257.0
2017-06-07 12:30:00,37.96,37.98,37.87,37.96,101984.0,34.6463,34.6646,34.5642,34.6463,101984.0
2017-06-07 13:00:00,37.96,38.06,37.95,38.01,73547.0,34.6463,34.7376,34.6372,34.6919,73547.0
2017-06-07 13:30:00,38.01,38.01,37.82,37.83,131562.0,34.6919,34.6919,34.5185,34.5277,131562.0
2017-06-07 14:00:00,37.83,38.04,37.83,38.0,128129.0,34.5277,34.7193,34.5277,34.6828,128129.0
2017-06-07 14:30:00,37.99,38.1,37.95,37.98,103761.0,34.6737,34.7741,34.6372,34.6646,103761.0
2017-06-07 15:00:00,37.98,38.11,37.96,38.1,117878.0,34.6646,34.7832,34.6463,34.7741,117878.0
2017-06-07 15:30:00,38.09,38.11,38.0,38.04,341361.0,34.765,34.7832,34.6828,34.7193,341361.0
2017-06-08 09:30:00,37.92,37.92,37.65,37.77,84093.0,34.6098,34.6098,34.3634,34.4729,84093.0
2017-06-08 10:00:00,37.77,37.8,37.66,37.72,125510.0,34.4729,34.5003,34.3725,34.4273,125510.0
2017-06-08 10:30:00,37.72,37.87,37.72,37.78,71345.0,34.4273,34.5642,34.4273,34.482,71345.0
2017-06-08 11:00:00,37.78,37.91,37.78,37.82,73011.0,34.482,34.6007,34.482,34.5185,73011.0
2017-06-08 11:30:00,37.82,37.95,37.81,37.94,39423.0,34.5185,34.6372,34.5094,34.6281,39423.0
2017-06-08 12:00:00,37.95,38.07,37.92,38.01,60288.0,34.6372,34.7467,34.6098,34.6919,60288.0
2017-06-08 12:30:00,38.0,38.07,37.99,38.07,37455.0,34.6828,34.7467,34.6737,34.7467,37455.0
2017-06-08 13:00:00,38.06,38.06,37.89,37.93,309324.0,34.7376,34.7376,34.5824,34.6189,309324.0
2017-06-08 13:30:00,37.92,37.95,37.86,37.92,68731.0,34.6098,34.6372,34.555,34.6098,68731.0
2017-06-08 14:00:00,37.93,37.93,37.85,37.85,44321.0,34.6189,34.6189,34.5459,34.5459,44321.0
2017-06-08 14:30:00,37.86,37.89,37.74,37.8,71261.0,34.555,34.5824,34.4455,34.5003,71261.0
2017-06-08 15:00:00,37.8,37.87,37.77,37.79,81593.0,34.5003,34.5642,34.4729,34.4912,81593.0
2017-06-08 15:30:00,37.8,37.92,37.77,37.85,320337.0,34.5003,34.6098,34.4729,34.5459,320337.0
2017-06-09 09:30:00,37.92,37.92,37.63,37.72,69484.0,34.6098,34.6098,34.3451,34.4273,69484.0
2017-06-09 10:00:00,37.72,37.83,37.69,37.83,56450.0,34.4273,34.5277,34.3999,34.5277,56450.0
2017-06-09 10:30:00,37.83,37.89,37.8,37.89,60174.0,34.5277,34.5824,34.5003,34.5824,60174.0
2017-06-09 11:00:00,37.89,37.99,37.89,37.96,97709.0,34.5824,34.6737,34.5824,34.6463,97709.0
2017-06-09 11:30:00,37.97,38.06,37.97,38.03,52787.0,34.6554,34.7376,34.6554,34.7102,52787.0
2017-06-09 12:00:00,38.04,38.06,37.93,37.95,44874.0,34.7193,34.7376,34.6189,34.6372,44874.0
2017-06-09 12:30:00,37.95,37.98,37.91,37.98,44231.0,34.6372,34.6646,34.6007,34.6646,44231.0
2017-06-09 13:00:00,37.98,38.0,37.9,38.0,50923.0,34.6646,34.6828,34.5915,34.6828,50923.0
2017-06-09 13:30:00,37.99,38.03,37.93,37.94,60982.0,34.6737,34.7102,34.6189,34.6281,60982.0
2017-06-09 14:00:00,37.95,38.07,37.93,38.05,72665.0,34.6372,34.7467,34.6189,34.7285,72665.0
2017-06-09 14:30:00,38.05,38.05,37.75,37.84,106265.0,34.7285,34.7285,34.4546,34.5368,106265.0
2017-06-09 15:00:00,37.85,37.92,37.79,37.92,74497.0,34.5459,34.6098,34.4912,34.6098,74497.0
2017-06-09 15:30:00,37.92,37.92,37.78,37.84,195624.0,34.6098,34.6098,34.482,34.5368,195624.0
2017-06-12 09:30:00,37.78,38.06,37.74,37.92,107274.0,34.482,34.7376,34.4455,34.6098,107274.0
2017-06-12 10:00:00,37.94,38.04,37.76,38.0,88900.0,34.6281,34.7193,34.4638,34.6828,88900.0
2017-06-12 10:30:00,38.0,38.08,37.88,38.0,77777.0,34.6828,34.7558,34.5733,34.6828,77777.0
2017-06-12 11:00:00,38.0,38.02,37.84,37.92,65199.0,34.6828,34.7011,34.5368,34.6098,65199.0
2017-06-12 11:30:00,37.92,38.0,37.9,38.0,133068.0,34.6098,34.6828,34.5915,34.6828,133068.0
2017-06-12 12:00:00,38.01,38.09,37.96,38.07,40512.0,34.6919,34.765,34.6463,34.7467,40512.0
2017-06-12 12:30:00,38.05,38.12,38.04,38.09,27202.0,34.7285,34.7923,34.7193,34.765,27202.0
2017-06-12 13:00:00,38.08,38.1,38.03,38.07,46050.0,34.7558,34.7741,34.7102,34.7467,46050.0
2017-06-12 13:30:00,38.08,38.17,38.07,38.13,58481.0,34.7558,34.838,34.7467,34.8015,58481.0
2017-06-12 14:00:00,38.12,38.15,37.95,37.95,104131.0,34.7923,34.8197,34.6372,34.6372,104131.0
2017-06-12 14:30:00,37.95,38.02,37.95,38.02,131999.0,34.6372,34.7011,34.6372,34.7011,131999.0
2017-06-12 15:00:00,38.02,38.08,37.99,38.02,95099.0,34.7011,34.7558,34.6737,34.7011,95099.0
2017-06-12 15:30:00,38.02,38.05,37.97,37.98,298293.0,34.7011,34.7285,34.6554,34.6646,298293.0
2017-06-13 09:30:00,38.05,38.19,37.99,38.19,68063.0,34.7285,34.8562,34.6737,34.8562,68063.0
2017-06-13 10:00:00,38.19,38.46,38.19,38.36,82307.0,34.8562,35.1027,34.8562,35.0114,82307.0
2017-06-13 10:30:00,38.36,38.39,38.24,38.24,53709.0,35.0114,35.0388,34.9019,34.9019,53709.0
2017-06-13 11:00:00,38.24,38.44,38.24,38.42,67407.0,34.9019,35.0844,34.9019,35.0662,67407.0
2017-06-13 11:30:00,38.42,38.49,38.38,38.41,68522.0,35.0662,35.13,35.0296,35.057,68522.0
2017-06-13 12:00:00,38.4,38.45,38.33,38.43,55663.0,35.0479,35.0935,34.984,35.0753,55663.0
2017-06-13 12:30:00,38.42,38.44,38.34,38.43,69604.0,35.0662,35.0844,34.9931,35.0753,69604.0
2017-06-13 13:00:00,38.43,38.59,38.42,38.47,135804.0,35.0753,35.2213,35.0662,35.1118,135804.0
2017-06-13 13:30:00,38.47,38.56,38.44,38.53,92098.0,35.1118,35.1939,35.0844,35.1666,92098.0
2017-06-13 14:00:00,38.53,38.56,38.46,38.53,89585.0,35.1666,35.1939,35.1027,35.1666,89585.0
2017-06-13 14:30:00,38.54,38.54,38.47,38.51,53505.0,35.1757,35.1757,35.1118,35.1483,53505.0
2017-06-13 15:00:00,38.51,38.56,38.49,38.52,83702.0,35.1483,35.1939,35.13,35.1574,83702.0
2017-06-13 15:30:00,38.52,38.57,38.48,38.57,255044.0,35.1574,35.2031,35.1209,35.2031,255044.0
2017-06-14 09:30:00,38.7,38.83,38.44,38.77,75181.0,35.3217,35.4404,35.0844,35.3856,75181.0
2017-06-14 10:00:00,38.77,38.93,38.75,38.89,106427.0,35.3856,35.5316,35.3673,35.4951,106427.0
2017-06-14 10:30:00,38.9,38.98,38.74,38.96,122001.0,35.5043,35.5773,35.3582,35.559,122001.0
2017-06-14 11:00:00,38.97,39.1,38.96,39.07,89649.0,35.5681,35.6868,35.559,35.6594,89649.0
2017-06-14 11:30:00,39.08,39.28,39.05,39.28,117776.0,35.6685,35.8511,35.6412,35.8511,117776.0
2017-06-14 12:00:00,39.27,39.34,39.17,39.26,67507.0,35.842,35.9058,35.7507,35.8328,67507.0
2017-06-14 12:30:00,39.27,39.4,39.14,39.18,95616.0,35.842,35.9606,35.7233,35.7598,95616.0
2017-06-14 13:00:00,39.17,39.18,39.02,39.09,52472.0,35.7507,35.7598,35.6138,35.6777,52472.0
2017-06-14 13:30:00,39.09,39.17,39.06,39.15,50335.0,35.6777,35.7507,35.6503,35.7324,50335.0
2017-06-14 14:00:00,39.14,39.37,39.05,39.25,116030.0,35.7233,35.9332,35.6412,35.8237,116030.0
2017-06-14 14:30:00,39.25,39.29,39.1,39.16,135122.0,35.8237,35.8602,35.6868,35.7416,135122.0
2017-06-14 15:00:00,39.16,39.17,38.99,39.02,117281.0,35.7416,35.7507,35.5864,35.6138,117281.0
2017-06-14 15:30:00,39.03,39.18,38.97,39.13,408860.0,35.6229,35.7598,35.5681,35.7142,408860.0
2017-06-15 09:30:00,38.82,39.0,38.68,38.73,112115.0,35.4312,35.5955,35.3035,35.3491,112115.0
2017-06-15 10:00:00,38.68,38.77,38.43,38.49,99057.0,35.3035,35.3856,35.0753,35.13,99057.0
2017-06-15 10:30:00,38.49,38.66,38.48,38.57,161353.0,35.13,35.2852,35.1209,35.2031,161353.0
2017-06-15 11:00:00,38.57,38.65,38.5,38.61,58932.0,35.2031,35.2761,35.1392,35.2396,58932.0
2017-06-15 11:30:00,38.61,38.74,38.61,38.62,79710.0,35.2396,35.3582,35.2396,35.2487,79710.0
2017-06-15 12:00:00,38.62,38.64,38.54,38.57,40145.0,35.2487,35.267,35.1757,35.2031,40145.0
2017-06-15 12:30:00,38.56,38.57,38.51,38.56,29765.0,35.1939,35.2031,35.1483,35.1939,29765.0
2017-06-15 13:00:00,38.57,38.6,38.52,38.56,56471.0,35.2031,35.2304,35.1574,35.1939,56471.0
2017-06-15 13:30:00,38.55,38.69,38.55,38.63,51275.0,35.1848,35.3126,35.1848,35.2578,51275.0
2017-06-15 14:00:00,38.63,38.71,38.61,38.66,64746.0,35.2578,35.3308,35.2396,35.2852,64746.0
2017-06-15 14:30:00,38.65,38.66,38.57,38.61,48217.0,35.2761,35.2852,35.2031,35.2396,48217.0
2017-06-15 15:00:00,38.61,38.66,38.59,38.62,90132.0,35.2396,35.2852,35.2213,35.2487,90132.0
2017-06-15 15:30:00,38.62,38.62,38.49,38.55,209573.0,35.2487,35.2487,35.13,35.1848,209573.0
2017-06-16 09:30:00,38.09,38.39,38.09,38.2,240596.0,34.765,35.0388,34.765,34.8654,240596.0
2017-06-16 10:00:00,38.17,38.24,38.12,38.17,87144.0,34.838,34.9019,34.7923,34.838,87144.0
2017-06-16 10:30:00,38.18,38.29,38.12,38.19,77426.0,34.8471,34.9475,34.7923,34.8562,77426.0
2017-06-16 11:00:00,38.2,38.25,38.15,38.25,42871.0,34.8654,34.911,34.8197,34.911,42871.0
2017-06-16 11:30:00,38.25,38.3,38.21,38.29,36575.0,34.911,34.9566,34.8745,34.9475,36575.0
2017-06-16 12:00:00,38.29,38.35,38.24,38.3,61718.0,34.9475,35.0023,34.9019,34.9566,61718.0
2017-06-16 12:30:00,38.3,38.35,38.26,38.31,43771.0,34.9566,35.0023,34.9201,34.9658,43771.0
2017-06-16 13:00:00,38.32,38.41,38.3,38.4,73606.0,34.9749,35.057,34.9566,35.0479,73606.0
2017-06-16 13:30:00,38.4,38.58,38.4,38.58,149609.0,35.0479,35.2122,35.0479,35.2122,149609.0
2017-06-16 14:00:00,38.57,38.58,38.46,38.49,46911.0,35.2031,35.2122,35.1027,35.13,46911.0
2017-06-16 14:30:00,38.49,38.55,38.48,38.51,54913.0,35.13,35.1848,35.1209,35.1483,54913.0
2017-06-16 15:00:00,38.51,38.52,38.42,38.44,64252.0,35.1483,35.1574,35.0662,35.0844,64252.0
2017-06-16 15:30:00,38.44,38.57,38.4,38.55,283894.0,35.0844,35.2031,35.0479,35.1848,283894.0
2017-06-19 09:30:00,38.75,38.81,38.51,38.77,93206.0,35.3673,35.4221,35.1483,35.3856,93206.0
2017-06-19 10:00:00,38.77,38.87,38.69,38.85,89492.0,35.3856,35.4769,35.3126,35.4586,89492.0
2017-06-19 10:30:00,38.87,38.98,38.84,38.97,90136.0,35.4769,35.5773,35.4495,35.5681,90136.0
2017-06-19 11:00:00,38.97,38.98,38.72,38.75,82843.0,35.5681,35.5773,35.34,35.3673,82843.0
2017-06-19 11:30:00,38.74,38.74,38.61,38.71,107474.0,35.3582,35.3582,35.2396,35.3308,107474.0
2017-06-19 12:00:00,38.71,38.84,38.64,38.81,69049.0,35.3308,35.4495,35.267,35.4221,69049.0
2017-06-19 12:30:00,38.81,38.88,38.77,38.87,51636.0,35.4221,35.486,35.3856,35.4769,51636.0
2017-06-19 13:00:00,38.87,38.98,38.85,38.94,57126.0,35.4769,35.5773,35.4586,35.5408,57126.0
2017-06-19 13:30:00,38.94,38.98,38.87,38.88,53414.0,35.5408,35.5773,35.4769,35.486,53414.0
2017-06-19 14:00:00,38.87,38.89,38.81,38.83,52736.0,35.4769,35.4951,35.4221,35.4404,52736.0
2017-06-19 14:30:00,38.83,38.87,38.78,38.79,85187.0,35.4404,35.4769,35.3947,35.4039,85187.0
2017-06-19 15:00:00,38.79,38.86,38.77,38.83,87994.0,35.4039,35.4677,35.3856,35.4404,87994.0
2017-06-19 15:30:00,38.83,38.84,38.73,38.77,213783.0,35.4404,35.4495,35.3491,35.3856,213783.0
2017-06-20 09:30:00,39.13,39.75,39.1,39.48,255010.0,35.7142,36.2801,35.6868,36.0336,255010.0
2017-06-20 10:00:00,39.49,39.5,39.2,39.23,158085.0,36.0428,36.0519,35.7781,35.8054,158085.0
2017-06-20 10:30:00,39.24,39.41,39.23,39.4,88557.0,35.8146,35.9697,35.8054,35.9606,88557.0
2017-06-20 11:00:00,39.39,39.46,39.06,39.07,166699.0,35.9515,36.0154,35.6503,35.6594,166699.0
2017-06-20 11:30:00,39.07,39.17,38.91,39.11,139331.0,35.6594,35.7507,35.5134,35.6959,139331.0
2017-06-20 12:00:00,39.13,39.18,38.71,38.76,124545.0,35.7142,35.7598,35.3308,35.3765,124545.0
2017-06-20 12:30:00,38.76,38.98,38.75,38.95,114399.0,35.3765,35.5773,35.3673,35.5499,114399.0
2017-06-20 13:00:00,38.95,39.24,38.92,39.21,104990.0,35.5499,35.8146,35.5225,35.7872,104990.0
2017-06-20 13:30:00,39.21,39.26,39.06,39.13,79017.0,35.7872,35.8328,35.6503,35.7142,79017.0
2017-06-20 14:00:00,39.13,39.16,38.89,38.94,173590.0,35.7142,35.7416,35.4951,35.5408,173590.0
2017-06-20 14:30:00,38.93,38.97,38.76,38.79,112624.0,35.5316,35.5681,35.3765,35.4039,112624.0
2017-06-20 15:00:00,38.79,39.02,38.79,39.0,220087.0,35.4039,35.6138,35.4039,35.5955,220087.0
2017-06-20 15:30:00,39.0,39.16,39.0,39.03,540199.0,35.5955,35.7416,35.5955,35.6229,540199.0
2017-06-21 09:30:00,38.98,39.46,38.62,39.45,153024.0,35.5773,36.0154,35.2487,36.0062,153024.0
2017-06-21 10:00:00,39.44,39.5,39.2,39.28,136192.0,35.9971,36.0519,35.7781,35.8511,136192.0
2017-06-21 10:30:00,39.29,39.45,39.24,39.3,116835.0,35.8602,36.0062,35.8146,35.8693,116835.0
2017-06-21 11:00:00,39.31,39.33,39.18,39.26,212494.0,35.8785,35.8967,35.7598,35.8328,212494.0
2017-06-21 11:30:00,39.27,39.28,39.19,39.23,141644.0,35.842,35.8511,35.7689,35.8054,141644.0
2017-06-21 12:00:00,39.23,39.23,39.11,39.11,100136.0,35.8054,35.8054,35.6959,35.6959,100136.0
2017-06-21 12:30:00,39.11,39.16,39.06,39.07,72727.0,35.6959,35.7416,35.6503,35.6594,72727.0
2017-06-21 13:00:00,39.07,39.16,39.05,39.15,83126.0,35.6594,35.7416,35.6412,35.7324,83126.0
2017-06-21 13:30:00,39.15,39.16,39.03,39.03,90873.0,35.7324,35.7416,35.6229,35.6229,90873.0
2017-06-21 14:00:00,39.03,39.13,39.01,39.06,123646.0,35.6229,35.7142,35.6047,35.6503,123646.0
2017-06-21 14:30:00,39.06,39.17,39.02,39.14,94511.0,35.6503,35.7507,35.6138,35.7233,94511.0
2017-06-21 15:00:00,39.14,39.17,39.0,39.0,319664.0,35.7233,35.7507,35.5955,35.5955,319664.0
2017-06-21 15:30:00,39.0,39.08,38.95,39.03,301130.0,35.5955,35.6685,35.5499,35.6229,301130.0
2017-06-22 09:30:00,38.94,39.04,38.8,38.96,97921.0,35.5408,35.632,35.413,35.559,97921.0
2017-06-22 10:00:00,38.95,39.01,38.85,39.01,92014.0,35.5499,35.6047,35.4586,35.6047,92014.0
2017-06-22 10:30:00,38.99,39.04,38.88,38.99,66899.0,35.5864,35.632,35.486,35.5864,66899.0
2017-06-22 11:00:00,39.0,39.08,38.97,39.05,66564.0,35.5955,35.6685,35.5681,35.6412,66564.0
2017-06-22 11:30:00,39.05,39.05,38.99,39.01,37722.0,35.6412,35.6412,35.5864,35.6047,37722.0
2017-06-22 12:00:00,39.01,39.08,38.98,38.98,56851.0,35.6047,35.6685,35.5773,35.5773,56851.0
2017-06-22 12:30:00,38.99,39.0,38.92,38.97,62297.0,35.5864,35.5955,35.5225,35.5681,62297.0
2017-06-22 13:00:00,38.96,39.0,38.9,38.96,69877.0,35.559,35.5955,35.5043,35.559,69877.0
2017-06-22 13:30:00,38.96,38.96,38.87,38.9,62880.0,35.559,35.559,35.4769,35.5043,62880.0
2017-06-22 14:00:00,38.9,38.98,38.9,38.97,100525.0,35.5043,35.5773,35.5043,35.5681,100525.0
2017-06-22 14:30:00,38.96,38.97,38.9,38.93,56493.0,35.559,35.5681,35.5043,35.5316,56493.0
2017-06-22 15:00:00,38.93,38.98,38.9,38.94,87276.0,35.5316,35.5773,35.5043,35.5408,87276.0
2017-06-22 15:30:00,38.94,39.0,38.9,38.92,233882.0,35.5408,35.5955,35.5043,35.5225,233882.0
2017-06-23 09:30:00,38.84,39.03,38.69,38.93,77628.0,35.4495,35.6229,35.3126,35.5316,77628.0
2017-06-23 10:00:00,38.92,39.21,38.88,39.18,104033.0,35.5225,35.7872,35.486,35.7598,104033.0
2017-06-23 10:30:00,39.18,39.27,39.12,39.18,85719.0,35.7598,35.842,35.7051,35.7598,85719.0
2017-06-23 11:00:00,39.18,39.22,39.1,39.13,184415.0,35.7598,35.7963,35.6868,35.7142,184415.0
2017-06-23 11:30:00,39.13,39.22,39.07,39.21,250207.0,35.7142,35.7963,35.6594,35.7872,250207.0
2017-06-23 12:00:00,39.21,39.25,39.16,39.22,78945.0,35.7872,35.8237,35.7416,35.7963,78945.0
2017-06-23 12:30:00,39.21,39.27,39.13,39.14,75492.0,35.7872,35.842,35.7142,35.7233,75492.0
2017-06-23 13:00:00,39.13,39.13,39.01,39.04,54547.0,35.7142,35.7142,35.6047,35.632,54547.0
2017-06-23 13:30:00,39.04,39.04,38.95,38.96,83070.0,35.632,35.632,35.5499,35.559,83070.0
2017-06-23 14:00:00,38.96,39.0,38.9,38.94,60731.0,35.559,35.5955,35.5043,35.5408,60731.0
2017-06-23 14:30:00,38.94,38.94,38.87,38.91,59365.0,35.5408,35.5408,35.4769,35.5134,59365.0
2017-06-23 15:00:00,38.91,39.03,38.91,38.97,106113.0,35.5134,35.6229,35.5134,35.5681,106113.0
2017-06-23 15:30:00,38.97,39.11,38.95,39.06,391062.0,35.5681,35.6959,35.5499,35.6503,391062.0
2017-06-26 09:30:00,39.11,39.23,39.05,39.16,62554.0,35.6959,35.8054,35.6412,35.7416,62554.0
2017-06-26 10:00:00,39.15,39.18,39.04,39.18,65865.0,35.7324,35.7598,35.632,35.7598,65865.0
2017-06-26 10:30:00,39.18,39.19,39.04,39.06,49605.0,35.7598,35.7689,35.632,35.6503,49605.0
2017-06-26 11:00:00,39.07,39.08,38.96,39.0,46521.0,35.6594,35.6685,35.559,35.5955,46521.0
2017-06-26 11:30:00,39.01,39.06,39.01,39.05,38981.0,35.6047,35.6503,35.6047,35.6412,38981.0
2017-06-26 12:00:00,39.05,39.14,39.04,39.12,73363.0,35.6412,35.7233,35.632,35.7051,73363.0
2017-06-26 12:30:00,39.12,39.18,39.12,39.17,19431.0,35.7051,35.7598,35.7051,35.7507,19431.0
2017-06-26 13:00:00,39.17,39.17,39.09,39.14,13344.0,35.7507,35.7507,35.6777,35.7233,13344.0
2017-06-26 13:30:00,39.14,39.16,39.12,39.15,14840.0,35.7233,35.7416,35.7051,35.7324,14840.0
2017-06-26 14:00:00,39.15,39.22,39.12,39.2,49319.0,35.7324,35.7963,35.7051,35.7781,49319.0
2017-06-26 14:30:00,39.19,39.25,39.14,39.24,31725.0,35.7689,35.8237,35.7233,35.8146,31725.0
2017-06-26 15:00:00,39.24,39.3,39.2,39.29,43811.0,35.8146,35.8693,35.7781,35.8602,43811.0
2017-06-26 15:30:00,39.3,39.35,39.28,39.29,129128.0,35.8693,35.915,35.8511,35.8602,129128.0
2017-06-27 09:30:00,39.29,39.29,39.07,39.21,78732.0,35.8602,35.8602,35.6594,35.7872,78732.0
2017-06-27 10:00:00,39.23,39.4,39.2,39.39,81139.0,35.8054,35.9606,35.7781,35.9515,81139.0
2017-06-27 10:30:00,39.4,39.54,39.4,39.53,93117.0,35.9606,36.0884,35.9606,36.0793,93117.0
2017-06-27 11:00:00,39.52,39.53,39.37,39.38,66342.0,36.0701,36.0793,35.9332,35.9424,66342.0
2017-06-27 11:30:00,39.38,39.43,39.32,39.34,83592.0,35.9424,35.988,35.8876,35.9058,83592.0
2017-06-27 12:00:00,39.33,39.38,39.3,39.36,35151.0,35.8967,35.9424,35.8693,35.9241,35151.0
2017-06-27 12:30:00,39.35,39.35,39.24,39.28,54091.0,35.915,35.915,35.8146,35.8511,54091.0
2017-06-27 13:00:00,39.28,39.29,39.18,39.26,52416.0,35.8511,35.8602,35.7598,35.8328,52416.0
2017-06-27 13:30:00,39.27,39.27,39.04,39.09,54106.0,35.842,35.842,35.632,35.6777,54106.0
2017-06-27 14:00:00,39.09,39.12,38.98,39.11,65802.0,35.6777,35.7051,35.5773,35.6959,65802.0
2017-06-27 14:30:00,39.11,39.14,39.02,39.1,49839.0,35.6959,35.7233,35.6138,35.6868,49839.0
2017-06-27 15:00:00,39.11,39.18,39.09,39.13,110799.0,35.6959,35.7598,35.6777,35.7142,110799.0
2017-06-27 15:30:00,39.13,39.16,39.02,39.03,171604.0,35.7142,35.7416,35.6138,35.6229,171604.0
2017-06-28 09:30:00,39.35,39.36,38.87,39.03,178386.0,35.915,35.9241,35.4769,35.6229,178386.0
2017-06-28 10:00:00,39.05,39.37,39.0,39.28,105612.0,35.6412,35.9332,35.5955,35.8511,105612.0
2017-06-28 10:30:00,39.27,39.6,39.27,39.58,129243.0,35.842,36.1431,35.842,36.1249,129243.0
2017-06-28 11:00:00,39.58,39.7,39.57,39.66,63430.0,36.1249,36.2344,36.1158,36.1979,63430.0
2017-06-28 11:30:00,39.67,39.72,39.54,39.57,59562.0,36.207,36.2527,36.0884,36.1158,59562.0
2017-06-28 12:00:00,39.58,39.6,39.52,39.58,60530.0,36.1249,36.1431,36.0701,36.1249,60530.0
2017-06-28 12:30:00,39.58,39.68,39.57,39.65,35028.0,36.1249,36.2162,36.1158,36.1888,35028.0
2017-06-28 13:00:00,39.68,39.75,39.67,39.72,59941.0,36.2162,36.2801,36.207,36.2527,59941.0
2017-06-28 13:30:00,39.72,39.77,39.58,39.58,55224.0,36.2527,36.2983,36.1249,36.1249,55224.0
2017-06-28 14:00:00,39.57,39.62,39.51,39.59,40480.0,36.1158,36.1614,36.061,36.134,40480.0
2017-06-28 14:30:00,39.6,39.63,39.59,39.62,39722.0,36.1431,36.1705,36.134,36.1614,39722.0
2017-06-28 15:00:00,39.63,39.67,39.59,39.65,49875.0,36.1705,36.207,36.134,36.1888,49875.0
2017-06-28 15:30:00,39.65,39.68,39.57,39.61,181917.0,36.1888,36.2162,36.1158,36.1523,181917.0
2017-06-29 09:30:00,39.5,39.65,39.05,39.15,127793.0,36.0519,36.1888,35.6412,35.7324,127793.0
2017-06-29 10:00:00,39.15,39.15,38.9,39.03,85553.0,35.7324,35.7324,35.5043,35.6229,85553.0
2017-06-29 10:30:00,39.04,39.25,38.97,39.14,70545.0,35.632,35.8237,35.5681,35.7233,70545.0
2017-06-29 11:00:00,39.14,39.23,39.01,39.14,73068.0,35.7233,35.8054,35.6047,35.7233,73068.0
2017-06-29 11:30:00,39.15,39.15,38.85,38.85,75092.0,35.7324,35.7324,35.4586,35.4586,75092.0
2017-06-29 12:00:00,38.85,39.01,38.83,38.94,50836.0,35.4586,35.6047,35.4404,35.5408,50836.0
2017-06-29 12:30:00,38.94,38.99,38.89,38.95,71184.0,35.5408,35.5864,35.4951,35.5499,71184.0
2017-06-29 13:00:00,38.95,39.05,38.86,38.87,68065.0,35.5499,35.6412,35.4677,35.4769,68065.0
2017-06-29 13:30:00,38.88,39.05,38.88,39.02,67632.0,35.486,35.6412,35.486,35.6138,67632.0
2017-06-29 14:00:00,39.01,39.14,38.95,39.14,40660.0,35.6047,35.7233,35.5499,35.7233,40660.0
2017-06-29 14:30:00,39.14,39.15,39.05,39.08,41326.0,35.7233,35.7324,35.6412,35.6685,41326.0
2017-06-29 15:00:00,39.08,39.16,38.89,38.9,154546.0,35.6685,35.7416,35.4951,35.5043,154546.0
2017-06-29 15:30:00,38.9,38.98,38.89,38.91,367677.0,35.5043,35.5773,35.4951,35.5134,367677.0
2017-06-30 09:30:00,39.07,39.46,39.06,39.42,111912.0,35.6594,36.0154,35.6503,35.9789,111912.0
2017-06-30 10:00:00,39.42,39.58,39.35,39.49,90794.0,35.9789,36.1249,35.915,36.0428,90794.0
2017-06-30 10:30:00,39.5,39.59,39.38,39.51,80307.0,36.0519,36.134,35.9424,36.061,80307.0
2017-06-30 11:00:00,39.5,39.56,39.47,39.54,93650.0,36.0519,36.1066,36.0245,36.0884,93650.0
2017-06-30 11:30:00,39.53,39.67,39.51,39.61,223416.0,36.0793,36.207,36.061,36.1523,223416.0
2017-06-30 12:00:00,39.61,39.65,39.44,39.5,68025.0,36.1523,36.1888,35.9971,36.0519,68025.0
2017-06-30 12:30:00,39.49,39.49,39.44,39.47,32569.0,36.0428,36.0428,35.9971,36.0245,32569.0
2017-06-30 13:00:00,39.47,39.57,39.47,39.51,33692.0,36.0245,36.1158,36.0245,36.061,33692.0
2017-06-30 13:30:00,39.51,39.63,39.47,39.62,37827.0,36.061,36.1705,36.0245,36.1614,37827.0
2017-06-30 14:00:00,39.61,39.74,39.61,39.74,44040.0,36.1523,36.2709,36.1523,36.2709,44040.0
2017-06-30 14:30:00,39.74,39.82,39.73,39.8,91988.0,36.2709,36.3439,36.2618,36.3257,91988.0
2017-06-30 15:00:00,39.8,39.8,39.68,39.69,83634.0,36.3257,36.3257,36.2162,36.2253,83634.0
2017-06-30 15:30:00,39.7,39.7,39.5,39.5,237606.0,36.2344,36.2344,36.0519,36.0519,237606.0
2017-07-03 09:30:00,39.69,39.69,39.4,39.55,90073.0,36.2253,36.2253,35.9606,36.0975,90073.0
2017-07-03 10:00:00,39.63,39.66,39.35,39.4,51263.0,36.1705,36.1979,35.915,35.9606,51263.0
2017-07-03 10:30:00,39.42,39.6,39.37,39.58,55335.0,35.9789,36.1431,35.9332,36.1249,55335.0
2017-07-03 11:00:00,39.58,39.68,39.55,39.67,50442.0,36.1249,36.2162,36.0975,36.207,50442.0
2017-07-03 11:30:00,39.66,39.66,39.54,39.56,42293.0,36.1979,36.1979,36.0884,36.1066,42293.0
2017-07-03 12:00:00,39.57,39.59,39.46,39.47,74100.0,36.1158,36.134,36.0154,36.0245,74100.0
2017-07-03 12:30:00,39.48,39.48,39.32,39.32,79163.0,36.0336,36.0336,35.8876,35.8876,79163.0
2017-07-05 09:30:00,39.26,39.29,39.03,39.06,139899.0,35.8328,35.8602,35.6229,35.6503,139899.0
2017-07-05 10:00:00,39.05,39.35,39.01,39.32,116715.0,35.6412,35.915,35.6047,35.8876,116715.0
2017-07-05 10:30:00,39.32,39.37,39.21,39.25,52965.0,35.8876,35.9332,35.7872,35.8237,52965.0
2017-07-05 11:00:00,39.26,39.33,39.25,39.25,65684.0,35.8328,35.8967,35.8237,35.8237,65684.0
2017-07-05 11:30:00,39.26,39.29,39.2,39.23,214168.0,35.8328,35.8602,35.7781,35.8054,214168.0
2017-07-05 12:00:00,39.23,39.3,39.21,39.28,40057.0,35.8054,35.8693,35.7872,35.8511,40057.0
2017-07-05 12:30:00,39.28,39.47,39.28,39.42,26775.0,35.8511,36.0245,35.8511,35.9789,26775.0
2017-07-05 13:00:00,39.42,39.63,39.42,39.57,25221.0,35.9789,36.1705,35.9789,36.1158,25221.0
2017-07-05 13:30:00,39.58,39.62,39.53,39.58,25674.0,36.1249,36.1614,36.0793,36.1249,25674.0
2017-07-05 14:00:00,39.58,39.65,39.53,39.62,56233.0,36.1249,36.1888,36.0793,36.1614,56233.0
2017-07-05 14:30:00,39.63,39.65,39.5,39.5,36481.0,36.1705,36.1888,36.0519,36.0519,36481.0
2017-07-05 15:00:00,39.5,39.6,39.48,39.56,57167.0,36.0519,36.1431,36.0336,36.1066,57167.0
2017-07-05 15:30:00,39.55,39.63,39.55,39.61,157499.0,36.0975,36.1705,36.0975,36.1523,157499.0
2017-07-06 09:30:00,39.45,39.49,39.21,39.26,186552.0,36.0062,36.0428,35.7872,35.8328,186552.0
2017-07-06 10:00:00,39.26,39.32,39.15,39.24,452067.0,35.8328,35.8876,35.7324,35.8146,452067.0
2017-07-06 10:30:00,39.23,39.34,39.17,39.17,186069.0,35.8054,35.9058,35.7507,35.7507,186069.0
2017-07-06 11:00:00,39.18,39.2,39.02,39.09,152779.0,35.7598,35.7781,35.6138,35.6777,152779.0
2017-07-06 11:30:00,39.09,39.16,39.01,39.15,117334.0,35.6777,35.7416,35.6047,35.7324,117334.0
2017-07-06 12:00:00,39.14,39.27,39.1,39.21,97808.0,35.7233,35.842,35.6868,35.7872,97808.0
2017-07-06 12:30:00,39.2,39.26,39.15,39.17,39095.0,35.7781,35.8328,35.7324,35.7507,39095.0
2017-07-06 13:00:00,39.17,39.26,39.14,39.21,36665.0,35.7507,35.8328,35.7233,35.7872,36665.0
2017-07-06 13:30:00,39.21,39.22,39.12,39.14,39286.0,35.7872,35.7963,35.7051,35.7233,39286.0
2017-07-06 14:00:00,39.14,39.3,39.12,39.29,85109.0,35.7233,35.8693,35.7051,35.8602,85109.0
2017-07-06 14:30:00,39.29,39.41,39.28,39.37,114878.0,35.8602,35.9697,35.8511,35.9332,114878.0
2017-07-06 15:00:00,39.36,39.36,39.18,39.18,75328.0,35.9241,35.9241,35.7598,35.7598,75328.0
2017-07-06 15:30:00,39.18,39.23,39.09,39.19,248423.0,35.7598,35.8054,35.6777,35.7689,248423.0
2017-07-07 09:30:00,39.2,40.2,39.2,40.2,250095.0,35.7781,36.6908,35.7781,36.6908,250095.0
2017-07-07 10:00:00,40.2,40.5,40.19,40.4,344849.0,36.6908,36.9646,36.6816,36.8733,344849.0
2017-07-07 10:30:00,40.4,40.63,40.38,40.44,298112.0,36.8733,37.0832,36.8551,36.9098,298112.0
2017-07-07 11:00:00,40.44,40.57,40.19,40.49,174907.0,36.9098,37.0285,36.6816,36.9555,174907.0
2017-07-07 11:30:00,40.5,40.58,40.36,40.51,132239.0,36.9646,37.0376,36.8368,36.9737,132239.0
2017-07-07 12:00:00,40.51,40.53,40.44,40.5,61663.0,36.9737,36.992,36.9098,36.9646,61663.0
2017-07-07 12:30:00,40.5,40.58,40.47,40.5,81519.0,36.9646,37.0376,36.9372,36.9646,81519.0
2017-07-07 13:00:00,40.5,40.55,40.43,40.46,50622.0,36.9646,37.0102,36.9007,36.9281,50622.0
2017-07-07 13:30:00,40.45,40.55,40.31,40.31,132371.0,36.9189,37.0102,36.7912,36.7912,132371.0
2017-07-07 14:00:00,40.31,40.31,40.15,40.18,55213.0,36.7912,36.7912,36.6451,36.6725,55213.0
2017-07-07 14:30:00,40.18,40.4,40.09,40.24,136221.0,36.6725,36.8733,36.5904,36.7273,136221.0
2017-07-07 15:00:00,40.25,40.39,40.2,40.39,92675.0,36.7364,36.8642,36.6908,36.8642,92675.0
2017-07-07 15:30:00,40.4,40.44,40.34,40.4,347187.0,36.8733,36.9098,36.8186,36.8733,347187.0
2017-07-10 09:30:00,40.3,40.43,40.07,40.34,106222.0,36.782,36.9007,36.5721,36.8186,106222.0
2017-07-10 10:00:00,40.33,40.72,40.29,40.69,166137.0,36.8094,37.1654,36.7729,37.138,166137.0
2017-07-10 10:30:00,40.69,40.75,40.59,40.67,153273.0,37.138,37.1928,37.0467,37.1197,153273.0
2017-07-10 11:00:00,40.66,40.68,40.55,40.56,74263.0,37.1106,37.1289,37.0102,37.0193,74263.0
2017-07-10 11:30:00,40.56,40.82,40.55,40.82,165604.0,37.0193,37.2567,37.0102,37.2567,165604.0
2017-07-10 12:00:00,40.83,40.95,40.74,40.75,149816.0,37.2658,37.3753,37.1836,37.1928,149816.0
2017-07-10 12:30:00,40.75,40.85,40.74,40.85,80655.0,37.1928,37.284,37.1836,37.284,80655.0
2017-07-10 13:00:00,40.85,40.94,40.82,40.94,39498.0,37.284,37.3662,37.2567,37.3662,39498.0
2017-07-10 13:30:00,40.95,41.07,40.94,41.02,136267.0,37.3753,37.4848,37.3662,37.4392,136267.0
2017-07-10 14:00:00,41.02,41.07,40.97,40.98,84015.0,37.4392,37.4848,37.3936,37.4027,84015.0
2017-07-10 14:30:00,40.98,41.0,40.92,40.98,75365.0,37.4027,37.4209,37.3479,37.4027,75365.0
2017-07-10 15:00:00,40.97,40.97,40.79,40.83,82675.0,37.3936,37.3936,37.2293,37.2658,82675.0
2017-07-10 15:30:00,40.84,40.97,40.83,40.94,244130.0,37.2749,37.3936,37.2658,37.3662,244130.0
2017-07-11 09:30:00,40.17,40.36,39.73,40.1,442338.0,36.6634,36.8368,36.2618,36.5995,442338.0
2017-07-11 10:00:00,40.15,40.34,40.09,40.34,195859.0,36.6451,36.8186,36.5904,36.8186,195859.0
2017-07-11 10:30:00,40.33,40.36,40.04,40.12,156849.0,36.8094,36.8368,36.5447,36.6178,156849.0
2017-07-11 11:00:00,40.12,40.14,39.77,39.81,184595.0,36.6178,36.636,36.2983,36.3348,184595.0
2017-07-11 11:30:00,39.81,40.1,39.8,39.98,158106.0,36.3348,36.5995,36.3257,36.49,158106.0
2017-07-11 12:00:00,39.98,40.03,39.83,39.9,89892.0,36.49,36.5356,36.3531,36.417,89892.0
2017-07-11 12:30:00,39.91,40.03,39.88,40.01,67563.0,36.4261,36.5356,36.3987,36.5174,67563.0
2017-07-11 13:00:00,40.0,40.12,40.0,40.07,61103.0,36.5082,36.6178,36.5082,36.5721,61103.0
2017-07-11 13:30:00,40.08,40.12,40.06,40.09,97178.0,36.5812,36.6178,36.563,36.5904,97178.0
2017-07-11 14:00:00,40.09,40.15,40.04,40.08,322934.0,36.5904,36.6451,36.5447,36.5812,322934.0
2017-07-11 14:30:00,40.11,40.23,40.07,40.16,159919.0,36.6086,36.7182,36.5721,36.6543,159919.0
2017-07-11 15:00:00,40.16,40.22,40.15,40.2,113909.0,36.6543,36.709,36.6451,36.6908,113909.0
2017-07-11 15:30:00,40.2,40.27,40.12,40.2,479511.0,36.6908,36.7547,36.6178,36.6908,479511.0
2017-07-12 09:30:00,40.35,40.7,40.22,40.24,132078.0,36.9019,37.222,36.783,36.8013,132078.0
2017-07-12 10:00:00,40.25,40.32,40.02,40.12,117416.0,36.8104,36.8744,36.6001,36.6915,117416.0
2017-07-12 10:30:00,40.13,40.21,40.04,40.21,155160.0,36.7007,36.7738,36.6184,36.7738,155160.0
2017-07-12 11:00:00,40.22,40.23,40.01,40.07,138771.0,36.783,36.7921,36.5909,36.6458,138771.0
2017-07-12 11:30:00,40.07,40.07,39.91,39.92,58737.0,36.6458,36.6458,36.4995,36.5086,58737.0
2017-07-12 12:00:00,39.91,40.0,39.81,39.85,77008.0,36.4995,36.5818,36.408,36.4446,77008.0
2017-07-12 12:30:00,39.85,39.85,39.59,39.65,193506.0,36.4446,36.4446,36.2068,36.2617,193506.0
2017-07-12 13:00:00,39.65,39.65,39.36,39.37,165743.0,36.2617,36.2617,35.9965,36.0056,165743.0
2017-07-12 13:30:00,39.38,39.6,39.36,39.59,106757.0,36.0148,36.216,35.9965,36.2068,106757.0
2017-07-12 14:00:00,39.59,39.75,39.55,39.73,64110.0,36.2068,36.3531,36.1702,36.3349,64110.0
2017-07-12 14:30:00,39.73,39.76,39.68,39.72,93457.0,36.3349,36.3623,36.2891,36.3257,93457.0
2017-07-12 15:00:00,39.73,39.74,39.66,39.7,84088.0,36.3349,36.344,36.2708,36.3074,84088.0
2017-07-12 15:30:00,39.7,39.78,39.7,39.74,226422.0,36.3074,36.3806,36.3074,36.344,226422.0
2017-07-13 09:30:00,39.62,40.04,39.57,39.98,119604.0,36.2343,36.6184,36.1885,36.5635,119604.0
2017-07-13 10:00:00,39.99,40.12,39.91,39.93,104316.0,36.5726,36.6915,36.4995,36.5178,104316.0
2017-07-13 10:30:00,39.93,40.0,39.76,39.91,91108.0,36.5178,36.5818,36.3623,36.4995,91108.0
2017-07-13 11:00:00,39.9,40.01,39.88,39.92,64471.0,36.4903,36.5909,36.472,36.5086,64471.0
2017-07-13 11:30:00,39.93,40.03,39.88,40.0,52260.0,36.5178,36.6092,36.472,36.5818,52260.0
2017-07-13 12:00:00,40.0,40.05,39.97,40.04,72581.0,36.5818,36.6275,36.5543,36.6184,72581.0
2017-07-13 12:30:00,40.04,40.07,39.98,40.03,59799.0,36.6184,36.6458,36.5635,36.6092,59799.0
2017-07-13 13:00:00,40.03,40.07,39.99,40.07,102076.0,36.6092,36.6458,36.5726,36.6458,102076.0
2017-07-13 13:30:00,40.06,40.1,40.0,40.02,85512.0,36.6367,36.6732,36.5818,36.6001,85512.0
2017-07-13 14:00:00,40.01,40.03,39.91,39.94,46716.0,36.5909,36.6092,36.4995,36.5269,46716.0
2017-07-13 14:30:00,39.93,40.16,39.93,40.16,132223.0,36.5178,36.7281,36.5178,36.7281,132223.0
2017-07-13 15:00:00,40.15,40.15,40.01,40.01,97580.0,36.719,36.719,36.5909,36.5909,97580.0
2017-07-13 15:30:00,40.01,40.12,40.0,40.1,300307.0,36.5909,36.6915,36.5818,36.6732,300307.0
2017-07-14 09:30:00,40.1,40.32,40.06,40.28,142110.0,36.6732,36.8744,36.6367,36.8379,142110.0
2017-07-14 10:00:00,40.28,40.3,40.09,40.1,124116.0,36.8379,36.8561,36.6641,36.6732,124116.0
2017-07-14 10:30:00,40.09,40.12,40.0,40.08,90013.0,36.6641,36.6915,36.5818,36.6549,90013.0
2017-07-14 11:00:00,40.09,40.15,40.08,40.13,78219.0,36.6641,36.719,36.6549,36.7007,78219.0
2017-07-14 11:30:00,40.14,40.16,40.04,40.1,31081.0,36.7098,36.7281,36.6184,36.6732,31081.0
2017-07-14 12:00:00,40.09,40.12,40.01,40.12,76424.0,36.6641,36.6915,36.5909,36.6915,76424.0
2017-07-14 12:30:00,40.12,40.17,40.09,40.11,56736.0,36.6915,36.7373,36.6641,36.6824,56736.0
2017-07-14 13:00:00,40.12,40.12,40.03,40.11,34827.0,36.6915,36.6915,36.6092,36.6824,34827.0
2017-07-14 13:30:00,40.11,40.11,39.99,40.01,40004.0,36.6824,36.6824,36.5726,36.5909,40004.0
2017-07-14 14:00:00,40.01,40.18,40.0,40.17,87221.0,36.5909,36.7464,36.5818,36.7373,87221.0
2017-07-14 14:30:00,40.18,40.2,40.08,40.09,45851.0,36.7464,36.7647,36.6549,36.6641,45851.0
2017-07-14 15:00:00,40.1,40.2,40.08,40.19,81095.0,36.6732,36.7647,36.6549,36.7555,81095.0
2017-07-14 15:30:00,40.19,40.22,40.13,40.17,298394.0,36.7555,36.783,36.7007,36.7373,298394.0
2017-07-17 09:30:00,40.16,40.16,39.89,40.11,186409.0,36.7281,36.7281,36.4812,36.6824,186409.0
2017-07-17 10:00:00,40.09,40.23,40.07,40.23,64434.0,36.6641,36.7921,36.6458,36.7921,64434.0
2017-07-17 10:30:00,40.23,40.26,40.02,40.04,48346.0,36.7921,36.8196,36.6001,36.6184,48346.0
2017-07-17 11:00:00,40.04,40.12,40.03,40.04,27493.0,36.6184,36.6915,36.6092,36.6184,27493.0
2017-07-17 11:30:00,40.02,40.03,39.91,39.98,28554.0,36.6001,36.6092,36.4995,36.5635,28554.0
2017-07-17 12:00:00,39.98,40.04,39.95,40.03,21004.0,36.5635,36.6184,36.5361,36.6092,21004.0
2017-07-17 12:30:00,40.03,40.06,40.0,40.06,18236.0,36.6092,36.6367,36.5818,36.6367,18236.0
2017-07-17 13:00:00,40.07,40.08,40.02,40.03,21260.0,36.6458,36.6549,36.6001,36.6092,21260.0
2017-07-17 13:30:00,40.02,40.03,39.95,39.96,22239.0,36.6001,36.6092,36.5361,36.5452,22239.0
2017-07-17 14:00:00,39.97,39.97,39.88,39.93,26558.0,36.5543,36.5543,36.472,36.5178,26558.0
2017-07-17 14:30:00,39.93,39.95,39.87,39.9,36154.0,36.5178,36.5361,36.4629,36.4903,36154.0
2017-07-17 15:00:00,39.9,39.92,39.84,39.87,51429.0,36.4903,36.5086,36.4355,36.4629,51429.0
2017-07-17 15:30:00,39.87,39.89,39.8,39.86,220429.0,36.4629,36.4812,36.3989,36.4537,220429.0
2017-07-18 09:30:00,39.79,39.85,39.5,39.67,108954.0,36.3897,36.4446,36.1245,36.28,108954.0
2017-07-18 10:00:00,39.66,39.66,39.42,39.44,138632.0,36.2708,36.2708,36.0513,36.0696,138632.0
2017-07-18 10:30:00,39.44,39.45,38.96,39.04,266296.0,36.0696,36.0788,35.6307,35.7038,266296.0
2017-07-18 11:00:00,39.04,39.21,38.98,39.18,97561.0,35.7038,35.8593,35.6489,35.8319,97561.0
2017-07-18 11:30:00,39.16,39.19,39.07,39.14,66099.0,35.8136,35.841,35.7313,35.7953,66099.0
2017-07-18 12:00:00,39.13,39.21,39.08,39.13,95683.0,35.7861,35.8593,35.7404,35.7861,95683.0
2017-07-18 12:30:00,39.12,39.15,39.06,39.11,107249.0,35.777,35.8044,35.7221,35.7678,107249.0
2017-07-18 13:00:00,39.12,39.13,39.0,39.04,68038.0,35.777,35.7861,35.6672,35.7038,68038.0
2017-07-18 13:30:00,39.04,39.1,38.99,39.1,51786.0,35.7038,35.7587,35.6581,35.7587,51786.0
2017-07-18 14:00:00,39.09,39.15,39.07,39.09,50231.0,35.7495,35.8044,35.7313,35.7495,50231.0
2017-07-18 14:30:00,39.09,39.23,39.09,39.17,157020.0,35.7495,35.8776,35.7495,35.8227,157020.0
2017-07-18 15:00:00,39.17,39.27,39.17,39.23,137180.0,35.8227,35.9142,35.8227,35.8776,137180.0
2017-07-18 15:30:00,39.23,39.25,39.15,39.16,243319.0,35.8776,35.8959,35.8044,35.8136,243319.0
2017-07-19 09:30:00,39.5,39.85,39.4,39.77,166816.0,36.1245,36.4446,36.0331,36.3714,166816.0
2017-07-19 10:00:00,39.76,39.8,39.58,39.61,127730.0,36.3623,36.3989,36.1977,36.2251,127730.0
2017-07-19 10:30:00,39.61,39.66,39.5,39.66,66620.0,36.2251,36.2708,36.1245,36.2708,66620.0
2017-07-19 11:00:00,39.66,39.68,39.57,39.59,44590.0,36.2708,36.2891,36.1885,36.2068,44590.0
2017-07-19 11:30:00,39.6,39.63,39.44,39.5,58771.0,36.216,36.2434,36.0696,36.1245,58771.0
2017-07-19 12:00:00,39.5,39.55,39.46,39.48,55215.0,36.1245,36.1702,36.0879,36.1062,55215.0
2017-07-19 12:30:00,39.47,39.54,39.44,39.54,53179.0,36.0971,36.1611,36.0696,36.1611,53179.0
2017-07-19 13:00:00,39.55,39.63,39.52,39.58,43949.0,36.1702,36.2434,36.1428,36.1977,43949.0
2017-07-19 13:30:00,39.58,39.6,39.53,39.58,33507.0,36.1977,36.216,36.1519,36.1977,33507.0
2017-07-19 14:00:00,39.55,39.62,39.55,39.57,39696.0,36.1702,36.2343,36.1702,36.1885,39696.0
2017-07-19 14:30:00,39.58,39.62,39.55,39.61,103373.0,36.1977,36.2343,36.1702,36.2251,103373.0
2017-07-19 15:00:00,39.61,39.67,39.59,39.64,86128.0,36.2251,36.28,36.2068,36.2525,86128.0
2017-07-19 15:30:00,39.64,39.64,39.49,39.5,361225.0,36.2525,36.2525,36.1154,36.1245,361225.0
2017-07-20 09:30:00,39.66,39.66,39.28,39.51,58394.0,36.2708,36.2708,35.9233,36.1337,58394.0
2017-07-20 10:00:00,39.48,39.49,39.26,39.26,37128.0,36.1062,36.1154,35.905,35.905,37128.0
2017-07-20 10:30:00,39.25,39.29,39.04,39.25,143820.0,35.8959,35.9325,35.7038,35.8959,143820.0
2017-07-20 11:00:00,39.26,39.26,39.08,39.22,102398.0,35.905,35.905,35.7404,35.8684,102398.0
2017-07-20 11:30:00,39.22,39.22,39.1,39.19,54862.0,35.8684,35.8684,35.7587,35.841,54862.0
2017-07-20 12:00:00,39.19,39.29,39.16,39.24,49125.0,35.841,35.9325,35.8136,35.8867,49125.0
2017-07-20 12:30:00,39.24,39.26,39.16,39.24,31425.0,35.8867,35.905,35.8136,35.8867,31425.0
2017-07-20 13:00:00,39.24,39.26,39.18,39.22,38739.0,35.8867,35.905,35.8319,35.8684,38739.0
2017-07-20 13:30:00,39.22,39.3,39.22,39.29,25158.0,35.8684,35.9416,35.8684,35.9325,25158.0
2017-07-20 14:00:00,39.28,39.31,39.27,39.28,36943.0,35.9233,35.9507,35.9142,35.9233,36943.0
2017-07-20 14:30:00,39.28,39.29,39.19,39.25,66654.0,35.9233,35.9325,35.841,35.8959,66654.0
2017-07-20 15:00:00,39.24,39.26,39.21,39.23,76085.0,35.8867,35.905,35.8593,35.8776,76085.0
2017-07-20 15:30:00,39.23,39.25,39.15,39.25,243337.0,35.8776,35.8959,35.8044,35.8959,243337.0
2017-07-21 09:30:00,39.23,39.98,39.23,39.68,237014.0,35.8776,36.5635,35.8776,36.2891,237014.0
2017-07-21 10:00:00,39.68,39.77,39.44,39.58,176349.0,36.2891,36.3714,36.0696,36.1977,176349.0
2017-07-21 10:30:00,39.59,39.6,39.24,39.25,311970.0,36.2068,36.216,35.8867,35.8959,311970.0
2017-07-21 11:00:00,39.25,39.37,39.25,39.34,141253.0,35.8959,36.0056,35.8959,35.9782,141253.0
2017-07-21 11:30:00,39.35,39.52,39.31,39.48,146715.0,35.9873,36.1428,35.9507,36.1062,146715.0
2017-07-21 12:00:00,39.49,39.56,39.36,39.41,91372.0,36.1154,36.1794,35.9965,36.0422,91372.0
2017-07-21 12:30:00,39.41,39.48,39.39,39.45,35811.0,36.0422,36.1062,36.0239,36.0788,35811.0
2017-07-21 13:00:00,39.45,39.48,39.3,39.34,52399.0,36.0788,36.1062,35.9416,35.9782,52399.0
2017-07-21 13:30:00,39.34,39.42,39.33,39.36,30037.0,35.9782,36.0513,35.969,35.9965,30037.0
2017-07-21 14:00:00,39.36,39.4,39.29,39.29,125274.0,35.9965,36.0331,35.9325,35.9325,125274.0
2017-07-21 14:30:00,39.3,39.34,39.27,39.3,57029.0,35.9416,35.9782,35.9142,35.9416,57029.0
2017-07-21 15:00:00,39.3,39.34,39.28,39.29,211304.0,35.9416,35.9782,35.9233,35.9325,211304.0
2017-07-21 15:30:00,39.29,39.32,39.27,39.29,204845.0,35.9325,35.9599,35.9142,35.9325,204845.0
2017-07-24 09:30:00,39.3,39.3,39.01,39.14,108770.0,35.9416,35.9416,35.6764,35.7953,108770.0
2017-07-24 10:00:00,39.15,39.26,38.98,39.2,97671.0,35.8044,35.905,35.6489,35.8501,97671.0
2017-07-24 10:30:00,39.19,39.25,39.17,39.21,61995.0,35.841,35.8959,35.8227,35.8593,61995.0
2017-07-24 11:00:00,39.21,39.31,39.19,39.23,88026.0,35.8593,35.9507,35.841,35.8776,88026.0
2017-07-24 11:30:00,39.23,39.29,39.2,39.23,67341.0,35.8776,35.9325,35.8501,35.8776,67341.0
2017-07-24 12:00:00,39.23,39.23,39.09,39.14,46434.0,35.8776,35.8776,35.7495,35.7953,46434.0
2017-07-24 12:30:00,39.15,39.21,39.1,39.1,52730.0,35.8044,35.8593,35.7587,35.7587,52730.0
2017-07-24 13:00:00,39.11,39.21,39.1,39.13,111700.0,35.7678,35.8593,35.7587,35.7861,111700.0
2017-07-24 13:30:00,39.12,39.16,39.09,39.13,67990.0,35.777,35.8136,35.7495,35.7861,67990.0
2017-07-24 14:00:00,39.12,39.16,39.11,39.12,62077.0,35.777,35.8136,35.7678,35.777,62077.0
2017-07-24 14:30:00,39.13,39.24,39.12,39.19,93172.0,35.7861,35.8867,35.777,35.841,93172.0
2017-07-24 15:00:00,39.2,39.26,39.12,39.24,80623.0,35.8501,35.905,35.777,35.8867,80623.0
2017-07-24 15:30:00,39.23,39.29,39.18,39.19,295494.0,35.8776,35.9325,35.8319,35.841,295494.0
2017-07-25 09:30:00,39.24,39.41,39.05,39.15,142997.0,35.8867,36.0422,35.713,35.8044,142997.0
2017-07-25 10:00:00,39.18,39.53,39.04,39.5,72558.0,35.8319,36.1519,35.7038,36.1245,72558.0
2017-07-25 10:30:00,39.5,39.74,39.48,39.6,82534.0,36.1245,36.344,36.1062,36.216,82534.0
2017-07-25 11:00:00,39.59,39.75,39.54,39.71,77738.0,36.2068,36.3531,36.1611,36.3166,77738.0
2017-07-25 11:30:00,39.71,39.74,39.58,39.73,64278.0,36.3166,36.344,36.1977,36.3349,64278.0
2017-07-25 12:00:00,39.73,39.82,39.7,39.74,72864.0,36.3349,36.4172,36.3074,36.344,72864.0
2017-07-25 12:30:00,39.74,39.78,39.63,39.64,43215.0,36.344,36.3806,36.2434,36.2525,43215.0
2017-07-25 13:00:00,39.64,39.74,39.63,39.65,44885.0,36.2525,36.344,36.2434,36.2617,44885.0
2017-07-25 13:30:00,39.65,39.74,39.61,39.71,61666.0,36.2617,36.344,36.2251,36.3166,61666.0
2017-07-25 14:00:00,39.71,39.71,39.62,39.65,88851.0,36.3166,36.3166,36.2343,36.2617,88851.0
2017-07-25 14:30:00,39.65,39.76,39.64,39.76,71445.0,36.2617,36.3623,36.2525,36.3623,71445.0
2017-07-25 15:00:00,39.76,39.81,39.71,39.76,133908.0,36.3623,36.408,36.3166,36.3623,133908.0
2017-07-25 15:30:00,39.76,39.8,39.72,39.78,359353.0,36.3623,36.3989,36.3257,36.3806,359353.0
2017-07-26 09:30:00,39.75,39.75,39.19,39.42,181617.0,36.3531,36.3531,35.841,36.0513,181617.0
2017-07-26 10:00:00,39.46,39.79,39.43,39.53,169667.0,36.0879,36.3897,36.0605,36.1519,169667.0
2017-07-26 10:30:00,39.53,39.53,39.27,39.32,86428.0,36.1519,36.1519,35.9142,35.9599,86428.0
2017-07-26 11:00:00,39.32,39.4,39.28,39.34,47341.0,35.9599,36.0331,35.9233,35.9782,47341.0
2017-07-26 11:30:00,39.35,39.5,39.34,39.37,55390.0,35.9873,36.1245,35.9782,36.0056,55390.0
2017-07-26 12:00:00,39.38,39.51,39.38,39.46,52963.0,36.0148,36.1337,36.0148,36.0879,52963.0
2017-07-26 12:30:00,39.46,39.52,39.43,39.47,31121.0,36.0879,36.1428,36.0605,36.0971,31121.0
2017-07-26 13:00:00,39.48,39.49,39.41,39.48,45737.0,36.1062,36.1154,36.0422,36.1062,45737.0
2017-07-26 13:30:00,39.48,39.51,39.43,39.43,28322.0,36.1062,36.1337,36.0605,36.0605,28322.0
2017-07-26 14:00:00,39.43,39.51,39.38,39.43,49006.0,36.0605,36.1337,36.0148,36.0605,49006.0
2017-07-26 14:30:00,39.43,39.43,39.3,39.32,53916.0,36.0605,36.0605,35.9416,35.9599,53916.0
2017-07-26 15:00:00,39.31,39.37,39.26,39.35,71130.0,35.9507,36.0056,35.905,35.9873,71130.0
2017-07-26 15:30:00,39.35,39.35,39.27,39.29,253011.0,35.9873,35.9873,35.9142,35.9325,253011.0
2017-07-27 09:30:00,39.12,39.35,38.97,39.19,77648.0,35.777,35.9873,35.6398,35.841,77648.0
2017-07-27 10:00:00,39.18,39.48,39.16,39.35,68558.0,35.8319,36.1062,35.8136,35.9873,68558.0
2017-07-27 10:30:00,39.35,39.47,39.3,39.4,55621.0,35.9873,36.0971,35.9416,36.0331,55621.0
2017-07-27 11:00:00,39.4,39.44,39.3,39.31,28027.0,36.0331,36.0696,35.9416,35.9507,28027.0
2017-07-27 11:30:00,39.31,39.41,39.3,39.4,33890.0,35.9507,36.0422,35.9416,36.0331,33890.0
2017-07-27 12:00:00,39.41,39.52,39.4,39.46,28782.0,36.0422,36.1428,36.0331,36.0879,28782.0
2017-07-27 12:30:00,39.48,39.48,39.3,39.34,34563.0,36.1062,36.1062,35.9416,35.9782,34563.0
2017-07-27 13:00:00,39.32,39.44,39.17,39.24,48035.0,35.9599,36.0696,35.8227,35.8867,48035.0
2017-07-27 13:30:00,39.22,39.31,39.16,39.25,33843.0,35.8684,35.9507,35.8136,35.8959,33843.0
2017-07-27 14:00:00,39.26,39.29,39.19,39.22,46397.0,35.905,35.9325,35.841,35.8684,46397.0
2017-07-27 14:30:00,39.23,39.24,39.11,39.22,46109.0,35.8776,35.8867,35.7678,35.8684,46109.0
2017-07-27 15:00:00,39.21,39.24,39.14,39.22,80299.0,35.8593,35.8867,35.7953,35.8684,80299.0
2017-07-27 15:30:00,39.23,39.3,39.19,39.3,175404.0,35.8776,35.9416,35.841,35.9416,175404.0
2017-07-28 09:30:00,39.15,39.45,39.11,39.19,64709.0,35.8044,36.0788,35.7678,35.841,64709.0
2017-07-28 10:00:00,39.16,39.17,38.89,38.93,79575.0,35.8136,35.8227,35.5666,35.6032,79575.0
2017-07-28 10:30:00,38.93,39.02,38.87,38.96,88593.0,35.6032,35.6855,35.5483,35.6307,88593.0
2017-07-28 11:00:00,38.98,39.01,38.76,38.86,110286.0,35.6489,35.6764,35.4477,35.5392,110286.0
2017-07-28 11:30:00,38.85,38.95,38.74,38.85,68484.0,35.5301,35.6215,35.4295,35.5301,68484.0
2017-07-28 12:00:00,38.85,38.87,38.72,38.72,42657.0,35.5301,35.5483,35.4112,35.4112,42657.0
2017-07-28 12:30:00,38.72,38.72,38.61,38.66,66105.0,35.4112,35.4112,35.3106,35.3563,66105.0
2017-07-28 13:00:00,38.67,38.72,38.65,38.69,34375.0,35.3654,35.4112,35.3471,35.3837,34375.0
2017-07-28 13:30:00,38.7,38.74,38.67,38.72,59679.0,35.3929,35.4295,35.3654,35.4112,59679.0
2017-07-28 14:00:00,38.73,38.85,38.73,38.82,57395.0,35.4203,35.5301,35.4203,35.5026,57395.0
2017-07-28 14:30:00,38.82,38.86,38.79,38.82,58625.0,35.5026,35.5392,35.4752,35.5026,58625.0
2017-07-28 15:00:00,38.81,38.86,38.76,38.86,82098.0,35.4935,35.5392,35.4477,35.5392,82098.0
2017-07-28 15:30:00,38.86,38.88,38.78,38.84,384979.0,35.5392,35.5575,35.466,35.5209,384979.0
2017-07-31 09:30:00,38.92,39.1,38.76,38.79,60329.0,35.5941,35.7587,35.4477,35.4752,60329.0
2017-07-31 10:00:00,38.8,38.84,38.55,38.6,115832.0,35.4843,35.5209,35.2557,35.3014,115832.0
2017-07-31 10:30:00,38.6,38.61,38.51,38.57,96465.0,35.3014,35.3106,35.2191,35.274,96465.0
2017-07-31 11:00:00,38.57,38.62,38.54,38.58,80053.0,35.274,35.3197,35.2465,35.2831,80053.0
2017-07-31 11:30:00,38.59,38.7,38.56,38.7,74809.0,35.2923,35.3929,35.2648,35.3929,74809.0
2017-07-31 12:00:00,38.7,38.71,38.61,38.68,28620.0,35.3929,35.402,35.3106,35.3746,28620.0
2017-07-31 12:30:00,38.68,38.69,38.63,38.65,58457.0,35.3746,35.3837,35.3289,35.3471,58457.0
2017-07-31 13:00:00,38.64,38.68,38.62,38.66,36923.0,35.338,35.3746,35.3197,35.3563,36923.0
2017-07-31 13:30:00,38.66,38.68,38.63,38.64,37976.0,35.3563,35.3746,35.3289,35.338,37976.0
2017-07-31 14:00:00,38.64,38.69,38.63,38.67,49199.0,35.338,35.3837,35.3289,35.3654,49199.0
2017-07-31 14:30:00,38.66,38.67,38.6,38.64,40874.0,35.3563,35.3654,35.3014,35.338,40874.0
2017-07-31 15:00:00,38.64,38.69,38.61,38.66,71733.0,35.338,35.3837,35.3106,35.3563,71733.0
2017-07-31 15:30:00,38.66,38.66,38.56,38.58,271045.0,35.3563,35.3563,35.2648,35.2831,271045.0
2017-08-01 09:30:00,38.64,38.84,38.64,38.74,116469.0,35.338,35.5209,35.338,35.4295,116469.0
2017-08-01 10:00:00,38.74,38.78,38.61,38.75,57508.0,35.4295,35.466,35.3106,35.4386,57508.0
2017-08-01 10:30:00,38.75,39.02,38.74,38.93,80628.0,35.4386,35.6855,35.4295,35.6032,80628.0
2017-08-01 11:00:00,38.92,39.0,38.82,39.0,84980.0,35.5941,35.6672,35.5026,35.6672,84980.0
2017-08-01 11:30:00,39.0,39.15,38.98,39.15,85103.0,35.6672,35.8044,35.6489,35.8044,85103.0
2017-08-01 12:00:00,39.16,39.39,39.09,39.38,114708.0,35.8136,36.0239,35.7495,36.0148,114708.0
2017-08-01 12:30:00,39.37,39.46,39.34,39.42,84503.0,36.0056,36.0879,35.9782,36.0513,84503.0
2017-08-01 13:00:00,39.42,39.46,39.36,39.4,55753.0,36.0513,36.0879,35.9965,36.0331,55753.0
2017-08-01 13:30:00,39.4,39.41,39.33,39.37,47527.0,36.0331,36.0422,35.969,36.0056,47527.0
2017-08-01 14:00:00,39.37,39.39,39.29,39.39,64194.0,36.0056,36.0239,35.9325,36.0239,64194.0
2017-08-01 14:30:00,39.38,39.49,39.38,39.44,45786.0,36.0148,36.1154,36.0148,36.0696,45786.0
2017-08-01 15:00:00,39.45,39.45,39.27,39.29,77464.0,36.0788,36.0788,35.9142,35.9325,77464.0
2017-08-01 15:30:00,39.29,39.5,39.29,39.45,218776.0,35.9325,36.1245,35.9325,36.0788,218776.0
2017-08-02 09:30:00,39.44,39.72,39.18,39.29,67640.0,36.0696,36.3257,35.8319,35.9325,67640.0
2017-08-02 10:00:00,39.29,39.42,39.17,39.26,70487.0,35.9325,36.0513,35.8227,35.905,70487.0
2017-08-02 10:30:00,39.24,39.31,39.1,39.15,72781.0,35.8867,35.9507,35.7587,35.8044,72781.0
2017-08-02 11:00:00,39.15,39.32,39.08,39.28,75180.0,35.8044,35.9599,35.7404,35.9233,75180.0
2017-08-02 11:30:00,39.29,39.34,39.25,39.31,57657.0,35.9325,35.9782,35.8959,35.9507,57657.0
2017-08-02 12:00:00,39.31,39.36,39.15,39.19,46709.0,35.9507,35.9965,35.8044,35.841,46709.0
2017-08-02 12:30:00,39.19,39.29,39.18,39.25,30353.0,35.841,35.9325,35.8319,35.8959,30353.0
2017-08-02 13:00:00,39.25,39.26,39.21,39.26,48654.0,35.8959,35.905,35.8593,35.905,48654.0
2017-08-02 13:30:00,39.25,39.4,39.23,39.37,57495.0,35.8959,36.0331,35.8776,36.0056,57495.0
2017-08-02 14:00:00,39.38,39.66,39.38,39.66,99470.0,36.0148,36.2708,36.0148,36.2708,99470.0
2017-08-02 14:30:00,39.64,39.72,39.56,39.6,71232.0,36.2525,36.3257,36.1794,36.216,71232.0
2017-08-02 15:00:00,39.6,39.61,39.49,39.5,59908.0,36.216,36.2251,36.1154,36.1245,59908.0
2017-08-02 15:30:00,39.5,39.53,39.42,39.43,394702.0,36.1245,36.1519,36.0513,36.0605,394702.0
2017-08-03 09:30:00,39.44,39.53,39.19,39.24,76987.0,36.0696,36.1519,35.841,35.8867,76987.0
2017-08-03 10:00:00,39.23,39.46,39.19,39.4,74772.0,35.8776,36.0879,35.841,36.0331,74772.0
2017-08-03 10:30:00,39.4,39.44,39.28,39.37,58179.0,36.0331,36.0696,35.9233,36.0056,58179.0
2017-08-03 11:00:00,39.39,39.42,39.21,39.36,42597.0,36.0239,36.0513,35.8593,35.9965,42597.0
2017-08-03 11:30:00,39.36,39.44,39.27,39.32,38450.0,35.9965,36.0696,35.9142,35.9599,38450.0
2017-08-03 12:00:00,39.32,39.33,39.19,39.24,53175.0,35.9599,35.969,35.841,35.8867,53175.0
2017-08-03 12:30:00,39.25,39.26,39.2,39.24,37347.0,35.8959,35.905,35.8501,35.8867,37347.0
2017-08-03 13:00:00,39.25,39.34,39.25,39.33,20061.0,35.8959,35.9782,35.8959,35.969,20061.0
2017-08-03 13:30:00,39.34,39.44,39.29,39.4,35344.0,35.9782,36.0696,35.9325,36.0331,35344.0
2017-08-03 14:00:00,39.41,39.43,39.37,39.42,34692.0,36.0422,36.0605,36.0056,36.0513,34692.0
2017-08-03 14:30:00,39.42,39.44,39.39,39.4,29034.0,36.0513,36.0696,36.0239,36.0331,29034.0
2017-08-03 15:00:00,39.41,39.44,39.36,39.42,57399.0,36.0422,36.0696,35.9965,36.0513,57399.0
2017-08-03 15:30:00,39.42,39.45,39.33,39.43,156349.0,36.0513,36.0788,35.969,36.0605,156349.0
2017-08-04 09:30:00,39.49,39.74,39.42,39.67,57252.0,36.1154,36.344,36.0513,36.28,57252.0
2017-08-04 10:00:00,39.67,39.78,39.59,39.78,120675.0,36.28,36.3806,36.2068,36.3806,120675.0
2017-08-04 10:30:00,39.76,39.77,39.69,39.74,71682.0,36.3623,36.3714,36.2983,36.344,71682.0
2017-08-04 11:00:00,39.74,39.75,39.6,39.6,101087.0,36.344,36.3531,36.216,36.216,101087.0
2017-08-04 11:30:00,39.59,39.73,39.59,39.68,51439.0,36.2068,36.3349,36.2068,36.2891,51439.0
2017-08-04 12:00:00,39.69,39.74,39.68,39.71,40275.0,36.2983,36.344,36.2891,36.3166,40275.0
2017-08-04 12:30:00,39.72,39.79,39.68,39.78,44001.0,36.3257,36.3897,36.2891,36.3806,44001.0
2017-08-04 13:00:00,39.78,39.8,39.75,39.79,38513.0,36.3806,36.3989,36.3531,36.3897,38513.0
2017-08-04 13:30:00,39.79,39.8,39.73,39.76,57485.0,36.3897,36.3989,36.3349,36.3623,57485.0
2017-08-04 14:00:00,39.75,39.76,39.6,39.6,36860.0,36.3531,36.3623,36.216,36.216,36860.0
2017-08-04 14:30:00,39.6,39.67,39.58,39.64,56123.0,36.216,36.28,36.1977,36.2525,56123.0
2017-08-04 15:00:00,39.64,39.67,39.61,39.63,50399.0,36.2525,36.28,36.2251,36.2434,50399.0
2017-08-04 15:30:00,39.64,39.76,39.63,39.72,138884.0,36.2525,36.3623,36.2434,36.3257,138884.0
2017-08-07 09:30:00,39.8,39.83,39.67,39.7,52236.0,36.3989,36.4263,36.28,36.3074,52236.0
2017-08-07 10:00:00,39.7,39.7,39.58,39.59,30034.0,36.3074,36.3074,36.1977,36.2068,30034.0
2017-08-07 10:30:00,39.61,39.62,39.53,39.6,22998.0,36.2251,36.2343,36.1519,36.216,22998.0
2017-08-07 11:00:00,39.59,39.64,39.55,39.63,21652.0,36.2068,36.2525,36.1702,36.2434,21652.0
2017-08-07 11:30:00,39.64,39.71,39.63,39.63,67407.0,36.2525,36.3166,36.2434,36.2434,67407.0
2017-08-07 12:00:00,39.63,39.74,39.62,39.72,24444.0,36.2434,36.344,36.2343,36.3257,24444.0
2017-08-07 12:30:00,39.73,39.77,39.7,39.77,19986.0,36.3349,36.3714,36.3074,36.3714,19986.0
2017-08-07 13:00:00,39.77,39.79,39.75,39.79,28221.0,36.3714,36.3897,36.3531,36.3897,28221.0
2017-08-07 13:30:00,39.79,39.8,39.73,39.75,34361.0,36.3897,36.3989,36.3349,36.3531,34361.0
2017-08-07 14:00:00,39.75,39.75,39.67,39.7,32994.0,36.3531,36.3531,36.28,36.3074,32994.0
2017-08-07 14:30:00,39.69,39.72,39.67,39.69,28776.0,36.2983,36.3257,36.28,36.2983,28776.0
2017-08-07 15:00:00,39.68,39.78,39.68,39.77,35306.0,36.2891,36.3806,36.2891,36.3714,35306.0
2017-08-07 15:30:00,39.76,39.76,39.68,39.7,112466.0,36.3623,36.3623,36.2891,36.3074,112466.0
2017-08-08 09:30:00,39.75,39.81,39.51,39.78,66786.0,36.3531,36.408,36.1337,36.3806,66786.0
2017-08-08 10:00:00,39.78,39.9,39.7,39.84,74567.0,36.3806,36.4903,36.3074,36.4355,74567.0
2017-08-08 10:30:00,39.85,39.93,39.76,39.9,38107.0,36.4446,36.5178,36.3623,36.4903,38107.0
2017-08-08 11:00:00,39.91,39.99,39.87,39.97,48990.0,36.4995,36.5726,36.4629,36.5543,48990.0
2017-08-08 11:30:00,39.97,40.12,39.95,40.12,89254.0,36.5543,36.6915,36.5361,36.6915,89254.0
2017-08-08 12:00:00,40.12,40.15,40.08,40.12,29988.0,36.6915,36.719,36.6549,36.6915,29988.0
2017-08-08 12:30:00,40.12,40.14,39.88,39.92,41763.0,36.6915,36.7098,36.472,36.5086,41763.0
2017-08-08 13:00:00,39.93,40.05,39.92,40.04,193581.0,36.5178,36.6275,36.5086,36.6184,193581.0
2017-08-08 13:30:00,40.02,40.04,39.9,39.91,115992.0,36.6001,36.6184,36.4903,36.4995,115992.0
2017-08-08 14:00:00,39.91,39.99,39.89,39.98,62295.0,36.4995,36.5726,36.4812,36.5635,62295.0
2017-08-08 14:30:00,39.99,40.01,39.95,39.97,47473.0,36.5726,36.5909,36.5361,36.5543,47473.0
2017-08-08 15:00:00,39.97,39.97,39.83,39.86,63266.0,36.5543,36.5543,36.4263,36.4537,63266.0
2017-08-08 15:30:00,39.85,39.87,39.73,39.84,332559.0,36.4446,36.4629,36.3349,36.4355,332559.0
2017-08-09 09:30:00,39.62,39.9,39.44,39.89,82082.0,36.2343,36.4903,36.0696,36.4812,82082.0
2017-08-09 10:00:00,39.88,39.88,39.65,39.79,65501.0,36.472,36.472,36.2617,36.3897,65501.0
2017-08-09 10:30:00,39.79,39.86,39.66,39.69,40150.0,36.3897,36.4537,36.2708,36.2983,40150.0
2017-08-09 11:00:00,39.68,39.71,39.63,39.7,31482.0,36.2891,36.3166,36.2434,36.3074,31482.0
2017-08-09 11:30:00,39.7,39.7,39.59,39.62,76518.0,36.3074,36.3074,36.2068,36.2343,76518.0
2017-08-09 12:00:00,39.62,39.65,39.6,39.64,29104.0,36.2343,36.2617,36.216,36.2525,29104.0
2017-08-09 12:30:00,39.64,39.64,39.54,39.54,27358.0,36.2525,36.2525,36.1611,36.1611,27358.0
2017-08-09 13:00:00,39.55,39.62,39.54,39.57,30112.0,36.1702,36.2343,36.1611,36.1885,30112.0
2017-08-09 13:30:00,39.58,39.61,39.47,39.49,35180.0,36.1977,36.2251,36.0971,36.1154,35180.0
2017-08-09 14:00:00,39.48,39.56,39.42,39.52,83775.0,36.1062,36.1794,36.0513,36.1428,83775.0
2017-08-09 14:30:00,39.52,39.61,39.52,39.59,102032.0,36.1428,36.2251,36.1428,36.2068,102032.0
2017-08-09 15:00:00,39.6,39.65,39.5,39.51,162570.0,36.216,36.2617,36.1245,36.1337,162570.0
2017-08-09 15:30:00,39.52,39.68,39.5,39.64,140188.0,36.1428,36.2891,36.1245,36.2525,140188.0
2017-08-10 09:30:00,39.36,39.42,39.25,39.31,68057.0,35.9965,36.0513,35.8959,35.9507,68057.0
2017-08-10 10:00:00,39.3,39.3,39.02,39.07,86472.0,35.9416,35.9416,35.6855,35.7313,86472.0
2017-08-10 10:30:00,39.09,39.13,38.92,38.97,58249.0,35.7495,35.7861,35.5941,35.6398,58249.0
2017-08-10 11:00:00,38.97,39.06,38.91,38.93,67361.0,35.6398,35.7221,35.5849,35.6032,67361.0
2017-08-10 11:30:00,38.95,39.03,38.84,38.85,61267.0,35.6215,35.6947,35.5209,35.5301,61267.0
2017-08-10 12:00:00,38.86,38.86,38.72,38.72,85708.0,35.5392,35.5392,35.4112,35.4112,85708.0
2017-08-10 12:30:00,38.72,38.74,38.43,38.47,473636.0,35.4112,35.4295,35.1459,35.1825,473636.0
2017-08-10 13:00:00,38.46,38.59,38.45,38.54,232630.0,35.1734,35.2923,35.1642,35.2465,232630.0
2017-08-10 13:30:00,38.53,38.58,38.51,38.55,45779.0,35.2374,35.2831,35.2191,35.2557,45779.0
2017-08-10 14:00:00,38.55,38.71,38.53,38.64,64353.0,35.2557,35.402,35.2374,35.338,64353.0
2017-08-10 14:30:00,38.65,38.71,38.61,38.61,101762.0,35.3471,35.402,35.3106,35.3106,101762.0
2017-08-10 15:00:00,38.61,38.63,38.48,38.53,144141.0,35.3106,35.3289,35.1917,35.2374,144141.0
2017-08-10 15:30:00,38.53,38.55,38.42,38.42,332625.0,35.2374,35.2557,35.1368,35.1368,332625.0
2017-08-11 09:30:00,38.32,38.58,38.17,38.51,172016.0,35.0453,35.2831,34.9082,35.2191,172016.0
2017-08-11 10:00:00,38.53,38.79,38.51,38.79,73111.0,35.2374,35.4752,35.2191,35.4752,73111.0
2017-08-11 10:30:00,38.79,38.87,38.74,38.83,50678.0,35.4752,35.5483,35.4295,35.5118,50678.0
2017-08-11 11:00:00,38.83,38.83,38.59,38.6,77036.0,35.5118,35.5118,35.2923,35.3014,77036.0
2017-08-11 11:30:00,38.59,38.79,38.59,38.74,34325.0,35.2923,35.4752,35.2923,35.4295,34325.0
2017-08-11 12:00:00,38.74,38.75,38.68,38.71,22135.0,35.4295,35.4386,35.3746,35.402,22135.0
2017-08-11 12:30:00,38.71,38.72,38.59,38.62,24498.0,35.402,35.4112,35.2923,35.3197,24498.0
2017-08-11 13:00:00,38.61,38.72,38.6,38.66,27096.0,35.3106,35.4112,35.3014,35.3563,27096.0
2017-08-11 13:30:00,38.66,38.71,38.64,38.68,25545.0,35.3563,35.402,35.338,35.3746,25545.0
2017-08-11 14:00:00,38.68,38.77,38.68,38.68,57013.0,35.3746,35.4569,35.3746,35.3746,57013.0
2017-08-11 14:30:00,38.68,38.72,38.63,38.68,51627.0,35.3746,35.4112,35.3289,35.3746,51627.0
2017-08-11 15:00:00,38.68,38.74,38.66,38.71,62322.0,35.3746,35.4295,35.3563,35.402,62322.0
2017-08-11 15:30:00,38.71,38.77,38.68,38.73,181083.0,35.402,35.4569,35.3746,35.4203,181083.0
2017-08-14 09:30:00,39.06,39.06,38.87,38.92,59179.0,35.7221,35.7221,35.5483,35.5941,59179.0
2017-08-14 10:00:00,38.93,39.14,38.93,39.12,43225.0,35.6032,35.7953,35.6032,35.777,43225.0
2017-08-14 10:30:00,39.12,39.25,39.11,39.19,43648.0,35.777,35.8959,35.7678,35.841,43648.0
2017-08-14 11:00:00,39.19,39.25,39.19,39.25,42028.0,35.841,35.8959,35.841,35.8959,42028.0
2017-08-14 11:30:00,39.25,39.38,39.24,39.33,57935.0,35.8959,36.0148,35.8867,35.969,57935.0
2017-08-14 12:00:00,39.33,39.36,39.3,39.31,37025.0,35.969,35.9965,35.9416,35.9507,37025.0
2017-08-14 12:30:00,39.3,39.31,39.15,39.15,65818.0,35.9416,35.9507,35.8044,35.8044,65818.0
2017-08-14 13:00:00,39.16,39.17,38.99,39.0,80673.0,35.8136,35.8227,35.6581,35.6672,80673.0
2017-08-14 13:30:00,38.99,39.05,38.99,39.04,39761.0,35.6581,35.713,35.6581,35.7038,39761.0
2017-08-14 14:00:00,39.04,39.11,39.02,39.11,52790.0,35.7038,35.7678,35.6855,35.7678,52790.0
2017-08-14 14:30:00,39.11,39.12,38.97,38.99,60126.0,35.7678,35.777,35.6398,35.6581,60126.0
2017-08-14 15:00:00,39.0,39.1,38.98,39.09,50254.0,35.6672,35.7587,35.6489,35.7495,50254.0
2017-08-14 15:30:00,39.09,39.12,39.04,39.07,169635.0,35.7495,35.777,35.7038,35.7313,169635.0
2017-08-15 09:30:00,39.14,39.32,39.05,39.23,79727.0,35.7953,35.9599,35.713,35.8776,79727.0
2017-08-15 10:00:00,39.26,39.41,39.2,39.39,77345.0,35.905,36.0422,35.8501,36.0239,77345.0
2017-08-15 10:30:00,39.38,39.4,39.27,39.28,115986.0,36.0148,36.0331,35.9142,35.9233,115986.0
2017-08-15 11:00:00,39.27,39.34,39.24,39.28,225480.0,35.9142,35.9782,35.8867,35.9233,225480.0
2017-08-15 11:30:00,39.27,39.28,39.13,39.13,90806.0,35.9142,35.9233,35.7861,35.7861,90806.0
2017-08-15 12:00:00,39.14,39.28,39.08,39.28,53474.0,35.7953,35.9233,35.7404,35.9233,53474.0
2017-08-15 12:30:00,39.28,39.29,39.21,39.23,42826.0,35.9233,35.9325,35.8593,35.8776,42826.0
2017-08-15 13:00:00,39.22,39.29,39.19,39.28,51875.0,35.8684,35.9325,35.841,35.9233,51875.0
2017-08-15 13:30:00,39.29,39.32,39.21,39.21,49738.0,35.9325,35.9599,35.8593,35.8593,49738.0
2017-08-15 14:00:00,39.21,39.25,39.16,39.25,27779.0,35.8593,35.8959,35.8136,35.8959,27779.0
2017-08-15 14:30:00,39.24,39.25,39.17,39.19,36246.0,35.8867,35.8959,35.8227,35.841,36246.0
2017-08-15 15:00:00,39.19,39.26,39.17,39.23,41633.0,35.841,35.905,35.8227,35.8776,41633.0
2017-08-15 15:30:00,39.23,39.27,39.16,39.2,288406.0,35.8776,35.9142,35.8136,35.8501,288406.0
2017-08-16 09:30:00,39.37,39.45,39.25,39.36,41092.0,36.0056,36.0788,35.8959,35.9965,41092.0
2017-08-16 10:00:00,39.36,39.55,39.35,39.5,76227.0,35.9965,36.1702,35.9873,36.1245,76227.0
2017-08-16 10:30:00,39.5,39.5,39.38,39.39,56255.0,36.1245,36.1245,36.0148,36.0239,56255.0
2017-08-16 11:00:00,39.39,39.41,39.21,39.25,55631.0,36.0239,36.0422,35.8593,35.8959,55631.0
2017-08-16 11:30:00,39.24,39.33,39.2,39.31,41467.0,35.8867,35.969,35.8501,35.9507,41467.0
2017-08-16 12:00:00,39.31,39.4,39.3,39.4,19975.0,35.9507,36.0331,35.9416,36.0331,19975.0
2017-08-16 12:30:00,39.39,39.44,39.38,39.42,45475.0,36.0239,36.0696,36.0148,36.0513,45475.0
2017-08-16 13:00:00,39.43,39.46,39.33,39.35,79804.0,36.0605,36.0879,35.969,35.9873,79804.0
2017-08-16 13:30:00,39.35,39.4,39.34,39.37,23388.0,35.9873,36.0331,35.9782,36.0056,23388.0
2017-08-16 14:00:00,39.36,39.49,39.33,39.39,222109.0,35.9965,36.1154,35.969,36.0239,222109.0
2017-08-16 14:30:00,39.38,39.58,39.37,39.56,44664.0,36.0148,36.1977,36.0056,36.1794,44664.0
2017-08-16 15:00:00,39.57,39.61,39.55,39.6,139146.0,36.1885,36.2251,36.1702,36.216,139146.0
2017-08-16 15:30:00,39.61,39.7,39.58,39.7,296316.0,36.2251,36.3074,36.1977,36.3074,296316.0
2017-08-17 09:30:00,39.58,39.71,39.52,39.54,50859.0,36.1977,36.3166,36.1428,36.1611,50859.0
2017-08-17 10:00:00,39.54,39.57,39.25,39.33,56476.0,36.1611,36.1885,35.8959,35.969,56476.0
2017-08-17 10:30:00,39.32,39.45,39.31,39.39,63036.0,35.9599,36.0788,35.9507,36.0239,63036.0
2017-08-17 11:00:00,39.38,39.46,39.34,39.36,46475.0,36.0148,36.0879,35.9782,35.9965,46475.0
2017-08-17 11:30:00,39.36,39.39,39.26,39.32,45322.0,35.9965,36.0239,35.905,35.9599,45322.0
2017-08-17 12:00:00,39.34,39.34,39.21,39.22,32494.0,35.9782,35.9782,35.8593,35.8684,32494.0
2017-08-17 12:30:00,39.23,39.27,39.2,39.21,52850.0,35.8776,35.9142,35.8501,35.8593,52850.0
2017-08-17 13:00:00,39.21,39.22,39.15,39.21,122149.0,35.8593,35.8684,35.8044,35.8593,122149.0
2017-08-17 13:30:00,39.21,39.21,39.11,39.17,66841.0,35.8593,35.8593,35.7678,35.8227,66841.0
2017-08-17 14:00:00,39.18,39.19,38.97,39.05,59162.0,35.8319,35.841,35.6398,35.713,59162.0
2017-08-17 14:30:00,39.04,39.06,38.97,39.01,46916.0,35.7038,35.7221,35.6398,35.6764,46916.0
2017-08-17 15:00:00,39.01,39.03,38.85,38.9,89742.0,35.6764,35.6947,35.5301,35.5758,89742.0
2017-08-17 15:30:00,38.89,38.93,38.6,38.63,282713.0,35.5666,35.6032,35.3014,35.3289,282713.0
2017-08-18 09:30:00,38.49,38.55,38.34,38.35,266852.0,35.2008,35.2557,35.0636,35.0728,266852.0
2017-08-18 10:00:00,38.36,38.57,38.35,38.5,151837.0,35.0819,35.274,35.0728,35.21,151837.0
2017-08-18 10:30:00,38.5,38.61,38.48,38.58,121633.0,35.21,35.3106,35.1917,35.2831,121633.0
2017-08-18 11:00:00,38.56,38.58,38.46,38.54,135583.0,35.2648,35.2831,35.1734,35.2465,135583.0
2017-08-18 11:30:00,38.54,38.64,38.53,38.56,77893.0,35.2465,35.338,35.2374,35.2648,77893.0
2017-08-18 12:00:00,38.55,38.59,38.48,38.59,62826.0,35.2557,35.2923,35.1917,35.2923,62826.0
2017-08-18 12:30:00,38.59,38.59,38.47,38.48,79390.0,35.2923,35.2923,35.1825,35.1917,79390.0
2017-08-18 13:00:00,38.48,38.51,38.44,38.46,129301.0,35.1917,35.2191,35.1551,35.1734,129301.0
2017-08-18 13:30:00,38.45,38.47,38.32,38.33,124655.0,35.1642,35.1825,35.0453,35.0545,124655.0
2017-08-18 14:00:00,38.32,38.32,38.27,38.29,81173.0,35.0453,35.0453,34.9996,35.0179,81173.0
2017-08-18 14:30:00,38.29,38.32,38.26,38.27,78763.0,35.0179,35.0453,34.9905,34.9996,78763.0
2017-08-18 15:00:00,38.27,38.31,38.2,38.22,147305.0,34.9996,35.0362,34.9356,34.9539,147305.0
2017-08-18 15:30:00,38.22,38.28,38.13,38.15,296748.0,34.9539,35.0088,34.8716,34.8899,296748.0
2017-08-21 09:30:00,38.2,38.4,38.1,38.18,118904.0,34.9356,35.1185,34.8441,34.9173,118904.0
2017-08-21 10:00:00,38.17,38.19,37.98,38.06,147764.0,34.9082,34.9265,34.7344,34.8076,147764.0
2017-08-21 10:30:00,38.06,38.16,38.03,38.12,118280.0,34.8076,34.899,34.7801,34.8624,118280.0
2017-08-21 11:00:00,38.11,38.25,38.09,38.2,108262.0,34.8533,34.9813,34.835,34.9356,108262.0
2017-08-21 11:30:00,38.2,38.29,38.2,38.24,63759.0,34.9356,35.0179,34.9356,34.9722,63759.0
2017-08-21 12:00:00,38.24,38.35,38.21,38.35,71864.0,34.9722,35.0728,34.9447,35.0728,71864.0
2017-08-21 12:30:00,38.36,38.37,38.22,38.24,82697.0,35.0819,35.0911,34.9539,34.9722,82697.0
2017-08-21 13:00:00,38.25,38.4,38.24,38.37,98724.0,34.9813,35.1185,34.9722,35.0911,98724.0
2017-08-21 13:30:00,38.36,38.37,38.25,38.26,66566.0,35.0819,35.0911,34.9813,34.9905,66566.0
2017-08-21 14:00:00,38.25,38.26,38.05,38.06,144401.0,34.9813,34.9905,34.7984,34.8076,144401.0
2017-08-21 14:30:00,38.07,38.16,38.05,38.06,98509.0,34.8167,34.899,34.7984,34.8076,98509.0
2017-08-21 15:00:00,38.07,38.17,38.02,38.16,180738.0,34.8167,34.9082,34.771,34.899,180738.0
2017-08-21 15:30:00,38.16,38.28,38.15,38.25,398506.0,34.899,35.0088,34.8899,34.9813,398506.0
2017-08-22 09:30:00,37.8,38.0,37.2,37.22,373446.0,34.5698,34.7527,34.0211,34.0393,373446.0
2017-08-22 10:00:00,37.25,37.41,36.71,36.83,391335.0,34.0668,34.2131,33.5729,33.6827,391335.0
2017-08-22 10:30:00,36.83,36.95,36.61,36.82,197571.0,33.6827,33.7924,33.4815,33.6735,197571.0
2017-08-22 11:00:00,36.82,36.82,36.55,36.56,280278.0,33.6735,33.6735,33.4266,33.4357,280278.0
2017-08-22 11:30:00,36.56,37.38,36.56,37.31,419303.0,33.4357,34.1857,33.4357,34.1217,419303.0
2017-08-22 12:00:00,37.31,37.33,37.0,37.1,287449.0,34.1217,34.1399,33.8381,33.9296,287449.0
2017-08-22 12:30:00,37.11,37.14,36.87,37.05,180546.0,33.9387,33.9662,33.7193,33.8839,180546.0
2017-08-22 13:00:00,37.07,37.11,36.99,37.08,145948.0,33.9022,33.9387,33.829,33.9113,145948.0
2017-08-22 13:30:00,37.09,37.26,37.05,37.15,173714.0,33.9205,34.0759,33.8839,33.9753,173714.0
2017-08-22 14:00:00,37.14,37.19,37.03,37.19,180667.0,33.9662,34.0119,33.8656,34.0119,180667.0
2017-08-22 14:30:00,37.19,37.19,37.04,37.09,119128.0,34.0119,34.0119,33.8747,33.9205,119128.0
2017-08-22 15:00:00,37.09,37.15,36.98,37.14,533038.0,33.9205,33.9753,33.8199,33.9662,533038.0
2017-08-22 15:30:00,37.14,37.43,37.13,37.28,1116098.0,33.9662,34.2314,33.957,34.0942,1116098.0
2017-08-23 09:30:00,37.36,38.03,37.23,37.45,465178.0,34.1674,34.7801,34.0485,34.2497,465178.0
2017-08-23 10:00:00,37.43,37.48,37.03,37.34,409747.0,34.2314,34.2771,33.8656,34.1491,409747.0
2017-08-23 10:30:00,37.32,37.34,37.02,37.16,304133.0,34.1308,34.1491,33.8564,33.9845,304133.0
2017-08-23 11:00:00,37.17,37.41,37.17,37.4,201316.0,33.9936,34.2131,33.9936,34.204,201316.0
2017-08-23 11:30:00,37.39,37.52,37.37,37.49,153333.0,34.1948,34.3137,34.1765,34.2863,153333.0
2017-08-23 12:00:00,37.5,37.64,37.47,37.57,89854.0,34.2954,34.4235,34.268,34.3594,89854.0
2017-08-23 12:30:00,37.57,37.63,37.51,37.57,124144.0,34.3594,34.4143,34.3046,34.3594,124144.0
2017-08-23 13:00:00,37.57,37.61,37.4,37.43,140375.0,34.3594,34.396,34.204,34.2314,140375.0
2017-08-23 13:30:00,37.42,37.42,37.26,37.37,110259.0,34.2223,34.2223,34.0759,34.1765,110259.0
2017-08-23 14:00:00,37.37,37.41,37.21,37.27,126588.0,34.1765,34.2131,34.0302,34.0851,126588.0
2017-08-23 14:30:00,37.27,37.45,37.25,37.45,117814.0,34.0851,34.2497,34.0668,34.2497,117814.0
2017-08-23 15:00:00,37.45,37.55,37.45,37.48,136834.0,34.2497,34.3411,34.2497,34.2771,136834.0
2017-08-23 15:30:00,37.48,37.55,37.45,37.51,335921.0,34.2771,34.3411,34.2497,34.3046,335921.0
2017-08-24 09:30:00,37.58,37.84,37.54,37.57,284401.0,34.3686,34.6064,34.332,34.3594,284401.0
2017-08-24 10:00:00,37.57,37.68,37.32,37.66,214718.0,34.3594,34.46,34.1308,34.4417,214718.0
2017-08-24 10:30:00,37.66,37.75,37.59,37.73,201733.0,34.4417,34.5241,34.3777,34.5058,201733.0
2017-08-24 11:00:00,37.73,37.84,37.72,37.75,145556.0,34.5058,34.6064,34.4966,34.5241,145556.0
2017-08-24 11:30:00,37.74,37.74,37.44,37.45,145171.0,34.5149,34.5149,34.2405,34.2497,145171.0
2017-08-24 12:00:00,37.46,37.47,37.35,37.36,88324.0,34.2588,34.268,34.1582,34.1674,88324.0
2017-08-24 12:30:00,37.36,37.37,37.28,37.36,119336.0,34.1674,34.1765,34.0942,34.1674,119336.0
2017-08-24 13:00:00,37.35,37.46,37.35,37.42,140048.0,34.1582,34.2588,34.1582,34.2223,140048.0
2017-08-24 13:30:00,37.41,37.42,37.24,37.25,139835.0,34.2131,34.2223,34.0576,34.0668,139835.0
2017-08-24 14:00:00,37.24,37.31,37.22,37.3,93608.0,34.0576,34.1217,34.0393,34.1125,93608.0
2017-08-24 14:30:00,37.29,37.31,37.2,37.25,73633.0,34.1034,34.1217,34.0211,34.0668,73633.0
2017-08-24 15:00:00,37.25,37.25,37.14,37.17,107857.0,34.0668,34.0668,33.9662,33.9936,107857.0
2017-08-24 15:30:00,37.17,37.18,36.97,37.0,426435.0,33.9936,34.0028,33.8107,33.8381,426435.0
2017-08-25 09:30:00,37.18,37.47,37.18,37.45,254816.0,34.0028,34.268,34.0028,34.2497,254816.0
2017-08-25 10:00:00,37.45,37.79,37.43,37.74,266161.0,34.2497,34.5606,34.2314,34.5149,266161.0
2017-08-25 10:30:00,37.75,37.78,37.59,37.77,206465.0,34.5241,34.5515,34.3777,34.5423,206465.0
2017-08-25 11:00:00,37.77,37.77,37.56,37.64,176139.0,34.5423,34.5423,34.3503,34.4235,176139.0
2017-08-25 11:30:00,37.64,37.7,37.58,37.64,119618.0,34.4235,34.4783,34.3686,34.4235,119618.0
2017-08-25 12:00:00,37.63,37.83,37.62,37.83,82233.0,34.4143,34.5972,34.4052,34.5972,82233.0
2017-08-25 12:30:00,37.82,37.95,37.8,37.93,79926.0,34.5881,34.707,34.5698,34.6887,79926.0
2017-08-25 13:00:00,37.93,38.01,37.92,37.98,108625.0,34.6887,34.7618,34.6795,34.7344,108625.0
2017-08-25 13:30:00,37.99,38.06,37.9,37.93,117992.0,34.7435,34.8076,34.6612,34.6887,117992.0
2017-08-25 14:00:00,37.93,38.0,37.9,37.96,123735.0,34.6887,34.7527,34.6612,34.7161,123735.0
2017-08-25 14:30:00,37.96,37.98,37.92,37.94,80856.0,34.7161,34.7344,34.6795,34.6978,80856.0
2017-08-25 15:00:00,37.94,37.95,37.85,37.94,100172.0,34.6978,34.707,34.6155,34.6978,100172.0
2017-08-25 15:30:00,37.94,37.94,37.75,37.78,234087.0,34.6978,34.6978,34.5241,34.5515,234087.0
2017-08-28 09:30:00,37.85,37.94,37.54,37.61,135250.0,34.6155,34.6978,34.332,34.396,135250.0
2017-08-28 10:00:00,37.61,37.73,37.44,37.72,236836.0,34.396,34.5058,34.2405,34.4966,236836.0
2017-08-28 10:30:00,37.72,37.72,37.54,37.63,127339.0,34.4966,34.4966,34.332,34.4143,127339.0
2017-08-28 11:00:00,37.64,37.76,37.62,37.75,99383.0,34.4235,34.5332,34.4052,34.5241,99383.0
2017-08-28 11:30:00,37.76,37.82,37.72,37.78,110061.0,34.5332,34.5881,34.4966,34.5515,110061.0
2017-08-28 12:00:00,37.78,37.86,37.74,37.77,64631.0,34.5515,34.6247,34.5149,34.5423,64631.0
2017-08-28 12:30:00,37.77,37.79,37.68,37.75,56503.0,34.5423,34.5606,34.46,34.5241,56503.0
2017-08-28 13:00:00,37.76,37.78,37.67,37.71,85462.0,34.5332,34.5515,34.4509,34.4875,85462.0
2017-08-28 13:30:00,37.7,37.8,37.65,37.8,76384.0,34.4783,34.5698,34.4326,34.5698,76384.0
2017-08-28 14:00:00,37.8,37.82,37.69,37.8,153651.0,34.5698,34.5881,34.4692,34.5698,153651.0
2017-08-28 14:30:00,37.8,37.83,37.73,37.83,127040.0,34.5698,34.5972,34.5058,34.5972,127040.0
2017-08-28 15:00:00,37.82,37.85,37.7,37.85,141211.0,34.5881,34.6155,34.4783,34.6155,141211.0
2017-08-28 15:30:00,37.85,37.92,37.81,37.88,467410.0,34.6155,34.6795,34.5789,34.6429,467410.0
2017-08-29 09:30:00,37.53,38.0,37.51,38.0,158622.0,34.3229,34.7527,34.3046,34.7527,158622.0
2017-08-29 10:00:00,38.0,38.06,37.62,37.64,228318.0,34.7527,34.8076,34.4052,34.4235,228318.0
2017-08-29 10:30:00,37.64,37.87,37.6,37.87,123670.0,34.4235,34.6338,34.3869,34.6338,123670.0
2017-08-29 11:00:00,37.88,37.88,37.71,37.72,86636.0,34.6429,34.6429,34.4875,34.4966,86636.0
2017-08-29 11:30:00,37.72,37.83,37.65,37.78,90518.0,34.4966,34.5972,34.4326,34.5515,90518.0
2017-08-29 12:00:00,37.77,37.86,37.76,37.84,80725.0,34.5423,34.6247,34.5332,34.6064,80725.0
2017-08-29 12:30:00,37.84,37.84,37.72,37.8,72915.0,34.6064,34.6064,34.4966,34.5698,72915.0
2017-08-29 13:00:00,37.8,37.88,37.77,37.85,112097.0,34.5698,34.6429,34.5423,34.6155,112097.0
2017-08-29 13:30:00,37.84,37.91,37.81,37.87,90251.0,34.6064,34.6704,34.5789,34.6338,90251.0
2017-08-29 14:00:00,37.87,37.88,37.84,37.87,98700.0,34.6338,34.6429,34.6064,34.6338,98700.0
2017-08-29 14:30:00,37.88,38.0,37.87,37.97,125735.0,34.6429,34.7527,34.6338,34.7253,125735.0
2017-08-29 15:00:00,37.97,38.0,37.85,37.85,213798.0,34.7253,34.7527,34.6155,34.6155,213798.0
2017-08-29 15:30:00,37.86,37.9,37.8,37.85,318723.0,34.6247,34.6612,34.5698,34.6155,318723.0
2017-08-30 09:30:00,37.84,38.03,37.76,37.94,118517.0,34.6064,34.7801,34.5332,34.6978,118517.0
2017-08-30 10:00:00,37.94,38.06,37.92,38.05,82781.0,34.6978,34.8076,34.6795,34.7984,82781.0
2017-08-30 10:30:00,38.04,38.27,38.0,38.24,146333.0,34.7893,34.9996,34.7527,34.9722,146333.0
2017-08-30 11:00:00,38.24,38.42,38.2,38.39,192935.0,34.9722,35.1368,34.9356,35.1094,192935.0
2017-08-30 11:30:00,38.38,38.39,38.2,38.21,112696.0,35.1002,35.1094,34.9356,34.9447,112696.0
2017-08-30 12:00:00,38.21,38.31,38.12,38.31,161612.0,34.9447,35.0362,34.8624,35.0362,161612.0
2017-08-30 12:30:00,38.31,38.34,38.27,38.32,65116.0,35.0362,35.0636,34.9996,35.0453,65116.0
2017-08-30 13:00:00,38.32,38.38,38.31,38.33,59396.0,35.0453,35.1002,35.0362,35.0545,59396.0
2017-08-30 13:30:00,38.33,38.33,38.23,38.28,157572.0,35.0545,35.0545,34.963,35.0088,157572.0
2017-08-30 14:00:00,38.28,38.34,38.24,38.28,156227.0,35.0088,35.0636,34.9722,35.0088,156227.0
2017-08-30 14:30:00,38.29,38.31,38.25,38.26,127053.0,35.0179,35.0362,34.9813,34.9905,127053.0
2017-08-30 15:00:00,38.26,38.26,38.2,38.23,124778.0,34.9905,34.9905,34.9356,34.963,124778.0
2017-08-30 15:30:00,38.23,38.24,38.09,38.2,264724.0,34.963,34.9722,34.835,34.9356,264724.0
2017-08-31 09:30:00,38.31,38.8,38.25,38.78,126027.0,35.0362,35.4843,34.9813,35.466,126027.0
2017-08-31 10:00:00,38.78,38.78,38.34,38.41,281716.0,35.466,35.466,35.0636,35.1277,281716.0
2017-08-31 10:30:00,38.41,38.74,38.37,38.71,140518.0,35.1277,35.4295,35.0911,35.402,140518.0
2017-08-31 11:00:00,38.71,38.74,38.66,38.69,144448.0,35.402,35.4295,35.3563,35.3837,144448.0
2017-08-31 11:30:00,38.69,38.77,38.63,38.76,74829.0,35.3837,35.4569,35.3289,35.4477,74829.0
2017-08-31 12:00:00,38.77,38.89,38.76,38.89,101911.0,35.4569,35.5666,35.4477,35.5666,101911.0
2017-08-31 12:30:00,38.89,38.97,38.87,38.96,72668.0,35.5666,35.6398,35.5483,35.6307,72668.0
2017-08-31 13:00:00,38.96,39.07,38.95,39.05,126327.0,35.6307,35.7313,35.6215,35.713,126327.0
2017-08-31 13:30:00,39.04,39.04,38.96,39.0,83200.0,35.7038,35.7038,35.6307,35.6672,83200.0
2017-08-31 14:00:00,39.01,39.04,38.94,38.96,99858.0,35.6764,35.7038,35.6124,35.6307,99858.0
2017-08-31 14:30:00,38.96,39.06,38.95,39.04,144415.0,35.6307,35.7221,35.6215,35.7038,144415.0
2017-08-31 15:00:00,39.04,39.06,38.99,39.04,136598.0,35.7038,35.7221,35.6581,35.7038,136598.0
2017-08-31 15:30:00,39.04,39.1,38.94,38.96,466983.0,35.7038,35.7587,35.6124,35.6307,466983.0
2017-09-01 09:30:00,39.04,39.27,38.95,39.14,98411.0,35.7038,35.9142,35.6215,35.7953,98411.0
2017-09-01 10:00:00,39.16,39.26,39.09,39.18,180618.0,35.8136,35.905,35.7495,35.8319,180618.0
2017-09-01 10:30:00,39.17,39.31,39.11,39.26,81634.0,35.8227,35.9507,35.7678,35.905,81634.0
2017-09-01 11:00:00,39.25,39.27,39.09,39.15,103855.0,35.8959,35.9142,35.7495,35.8044,103855.0
2017-09-01 11:30:00,39.15,39.15,39.02,39.04,62668.0,35.8044,35.8044,35.6855,35.7038,62668.0
2017-09-01 12:00:00,39.05,39.08,38.96,38.99,88301.0,35.713,35.7404,35.6307,35.6581,88301.0
2017-09-01 12:30:00,38.99,39.14,38.97,39.14,105976.0,35.6581,35.7953,35.6398,35.7953,105976.0
2017-09-01 13:00:00,39.13,39.18,39.07,39.16,83888.0,35.7861,35.8319,35.7313,35.8136,83888.0
2017-09-01 13:30:00,39.16,39.17,39.06,39.08,54380.0,35.8136,35.8227,35.7221,35.7404,54380.0
2017-09-01 14:00:00,39.09,39.2,39.07,39.15,129318.0,35.7495,35.8501,35.7313,35.8044,129318.0
2017-09-01 14:30:00,39.14,39.19,39.03,39.03,100279.0,35.7953,35.841,35.6947,35.6947,100279.0
2017-09-01 15:00:00,39.03,39.06,38.92,38.96,224702.0,35.6947,35.7221,35.5941,35.6307,224702.0
2017-09-01 15:30:00,38.95,39.09,38.93,39.0,240249.0,35.6215,35.7495,35.6032,35.6672,240249.0
2017-09-05 09:30:00,38.89,39.14,38.69,38.79,71292.0,35.5666,35.7953,35.3837,35.4752,71292.0
2017-09-05 10:00:00,38.81,38.85,38.61,38.65,82744.0,35.4935,35.5301,35.3106,35.3471,82744.0
2017-09-05 10:30:00,38.67,38.74,38.59,38.68,76618.0,35.3654,35.4295,35.2923,35.3746,76618.0
2017-09-05 11:00:00,38.67,38.69,38.53,38.55,93545.0,35.3654,35.3837,35.2374,35.2557,93545.0
2017-09-05 11:30:00,38.56,38.59,38.51,38.52,56078.0,35.2648,35.2923,35.2191,35.2283,56078.0
2017-09-05 12:00:00,38.52,38.52,38.11,38.14,208571.0,35.2283,35.2283,34.8533,34.8807,208571.0
2017-09-05 12:30:00,38.15,38.18,37.9,37.93,202092.0,34.8899,34.9173,34.6612,34.6887,202092.0
2017-09-05 13:00:00,37.94,38.05,37.86,38.02,98466.0,34.6978,34.7984,34.6247,34.771,98466.0
2017-09-05 13:30:00,38.02,38.23,37.96,38.22,124647.0,34.771,34.963,34.7161,34.9539,124647.0
2017-09-05 14:00:00,38.23,38.46,38.22,38.46,113470.0,34.963,35.1734,34.9539,35.1734,113470.0
2017-09-05 14:30:00,38.46,38.51,38.4,38.47,370159.0,35.1734,35.2191,35.1185,35.1825,370159.0
2017-09-05 15:00:00,38.46,38.46,38.32,38.43,189981.0,35.1734,35.1734,35.0453,35.1459,189981.0
2017-09-05 15:30:00,38.43,38.56,38.41,38.53,274069.0,35.1459,35.2648,35.1277,35.2374,274069.0
2017-09-06 09:30:00,38.31,38.67,38.29,38.64,192181.0,35.0362,35.3654,35.0179,35.338,192181.0
2017-09-06 10:00:00,38.62,38.87,38.57,38.83,127751.0,35.3197,35.5483,35.274,35.5118,127751.0
2017-09-06 10:30:00,38.82,38.98,38.8,38.82,178776.0,35.5026,35.6489,35.4843,35.5026,178776.0
2017-09-06 11:00:00,38.83,38.87,38.76,38.8,120997.0,35.5118,35.5483,35.4477,35.4843,120997.0
2017-09-06 11:30:00,38.79,38.86,38.7,38.71,83719.0,35.4752,35.5392,35.3929,35.402,83719.0
2017-09-06 12:00:00,38.71,38.82,38.71,38.82,113964.0,35.402,35.5026,35.402,35.5026,113964.0
2017-09-06 12:30:00,38.82,38.84,38.72,38.79,137422.0,35.5026,35.5209,35.4112,35.4752,137422.0
2017-09-06 13:00:00,38.77,38.97,38.76,38.9,173652.0,35.4569,35.6398,35.4477,35.5758,173652.0
2017-09-06 13:30:00,38.9,39.05,38.88,38.98,89525.0,35.5758,35.713,35.5575,35.6489,89525.0
2017-09-06 14:00:00,38.98,39.04,38.87,38.88,111466.0,35.6489,35.7038,35.5483,35.5575,111466.0
2017-09-06 14:30:00,38.88,38.94,38.87,38.9,88606.0,35.5575,35.6124,35.5483,35.5758,88606.0
2017-09-06 15:00:00,38.9,39.01,38.88,38.91,137354.0,35.5758,35.6764,35.5575,35.5849,137354.0
2017-09-06 15:30:00,38.91,38.94,38.84,38.91,347998.0,35.5849,35.6124,35.5209,35.5849,347998.0
2017-09-07 09:30:00,39.06,39.23,39.03,39.12,162790.0,35.7221,35.8776,35.6947,35.777,162790.0
2017-09-07 10:00:00,39.13,39.13,38.85,38.85,198017.0,35.7861,35.7861,35.5301,35.5301,198017.0
2017-09-07 10:30:00,38.86,39.08,38.8,39.04,178760.0,35.5392,35.7404,35.4843,35.7038,178760.0
2017-09-07 11:00:00,39.04,39.13,38.9,38.97,128519.0,35.7038,35.7861,35.5758,35.6398,128519.0
2017-09-07 11:30:00,38.98,39.05,38.94,39.01,73266.0,35.6489,35.713,35.6124,35.6764,73266.0
2017-09-07 12:00:00,39.0,39.08,38.95,39.02,90852.0,35.6672,35.7404,35.6215,35.6855,90852.0
2017-09-07 12:30:00,39.02,39.26,38.97,39.23,129807.0,35.6855,35.905,35.6398,35.8776,129807.0
2017-09-07 13:00:00,39.24,39.28,39.21,39.28,88375.0,35.8867,35.9233,35.8593,35.9233,88375.0
2017-09-07 13:30:00,39.27,39.33,39.19,39.33,62077.0,35.9142,35.969,35.841,35.969,62077.0
2017-09-07 14:00:00,39.33,39.43,39.31,39.39,102571.0,35.969,36.0605,35.9507,36.0239,102571.0
2017-09-07 14:30:00,39.39,39.39,39.21,39.21,145448.0,36.0239,36.0239,35.8593,35.8593,145448.0
2017-09-07 15:00:00,39.22,39.22,39.02,39.06,209263.0,35.8684,35.8684,35.6855,35.7221,209263.0
2017-09-07 15:30:00,39.06,39.07,38.91,38.92,394666.0,35.7221,35.7313,35.5849,35.5941,394666.0
2017-09-08 09:30:00,38.98,39.15,38.85,39.13,239463.0,35.6489,35.8044,35.5301,35.7861,239463.0
2017-09-08 10:00:00,39.13,39.43,39.11,39.41,230164.0,35.7861,36.0605,35.7678,36.0422,230164.0
2017-09-08 10:30:00,39.43,39.62,39.4,39.59,194160.0,36.0605,36.2343,36.0331,36.2068,194160.0
2017-09-08 11:00:00,39.6,39.6,39.43,39.55,137559.0,36.216,36.216,36.0605,36.1702,137559.0
2017-09-08 11:30:00,39.55,39.58,39.45,39.49,94762.0,36.1702,36.1977,36.0788,36.1154,94762.0
2017-09-08 12:00:00,39.5,39.51,39.4,39.51,75952.0,36.1245,36.1337,36.0331,36.1337,75952.0
2017-09-08 12:30:00,39.51,39.65,39.5,39.64,77678.0,36.1337,36.2617,36.1245,36.2525,77678.0
2017-09-08 13:00:00,39.64,39.74,39.63,39.7,91822.0,36.2525,36.344,36.2434,36.3074,91822.0
2017-09-08 13:30:00,39.71,39.72,39.64,39.72,63442.0,36.3166,36.3257,36.2525,36.3257,63442.0
2017-09-08 14:00:00,39.72,39.72,39.61,39.61,133654.0,36.3257,36.3257,36.2251,36.2251,133654.0
2017-09-08 14:30:00,39.62,39.64,39.49,39.5,112544.0,36.2343,36.2525,36.1154,36.1245,112544.0
2017-09-08 15:00:00,39.5,39.52,39.38,39.39,140784.0,36.1245,36.1428,36.0148,36.0239,140784.0
2017-09-08 15:30:00,39.38,39.5,39.36,39.47,294307.0,36.0148,36.1245,35.9965,36.0971,294307.0
2017-09-11 09:30:00,39.56,39.7,39.22,39.4,233413.0,36.1794,36.3074,35.8684,36.0331,233413.0
2017-09-11 10:00:00,39.43,39.63,39.43,39.53,127380.0,36.0605,36.2434,36.0605,36.1519,127380.0
2017-09-11 10:30:00,39.53,39.62,39.5,39.6,85592.0,36.1519,36.2343,36.1245,36.216,85592.0
2017-09-11 11:00:00,39.61,39.72,39.58,39.7,91880.0,36.2251,36.3257,36.1977,36.3074,91880.0
2017-09-11 11:30:00,39.7,39.85,39.68,39.85,156319.0,36.3074,36.4446,36.2891,36.4446,156319.0
2017-09-11 12:00:00,39.84,39.9,39.76,39.82,122160.0,36.4355,36.4903,36.3623,36.4172,122160.0
2017-09-11 12:30:00,39.82,39.88,39.75,39.75,103571.0,36.4172,36.472,36.3531,36.3531,103571.0
2017-09-11 13:00:00,39.76,39.76,39.68,39.71,72865.0,36.3623,36.3623,36.2891,36.3166,72865.0
2017-09-11 13:30:00,39.7,39.71,39.66,39.66,84154.0,36.3074,36.3166,36.2708,36.2708,84154.0
2017-09-11 14:00:00,39.67,39.75,39.65,39.73,74791.0,36.28,36.3531,36.2617,36.3349,74791.0
2017-09-11 14:30:00,39.74,39.78,39.72,39.74,118225.0,36.344,36.3806,36.3257,36.344,118225.0
2017-09-11 15:00:00,39.73,39.79,39.73,39.77,178687.0,36.3349,36.3897,36.3349,36.3714,178687.0
2017-09-11 15:30:00,39.76,39.77,39.61,39.68,379767.0,36.3623,36.3714,36.2251,36.2891,379767.0
2017-09-12 09:30:00,39.77,40.0,39.68,39.99,54886.0,36.3714,36.5818,36.2891,36.5726,54886.0
2017-09-12 10:00:00,39.98,40.0,39.92,39.94,65611.0,36.5635,36.5818,36.5086,36.5269,65611.0
2017-09-12 10:30:00,39.96,40.16,39.93,40.16,90421.0,36.5452,36.7281,36.5178,36.7281,90421.0
2017-09-12 11:00:00,40.15,40.15,40.01,40.03,57735.0,36.719,36.719,36.5909,36.6092,57735.0
2017-09-12 11:30:00,40.03,40.11,40.02,40.09,44047.0,36.6092,36.6824,36.6001,36.6641,44047.0
2017-09-12 12:00:00,40.11,40.22,40.09,40.18,69464.0,36.6824,36.783,36.6641,36.7464,69464.0
2017-09-12 12:30:00,40.17,40.19,40.11,40.14,53675.0,36.7373,36.7555,36.6824,36.7098,53675.0
2017-09-12 13:00:00,40.14,40.19,40.08,40.09,39865.0,36.7098,36.7555,36.6549,36.6641,39865.0
2017-09-12 13:30:00,40.09,40.12,40.03,40.04,51123.0,36.6641,36.6915,36.6092,36.6184,51123.0
2017-09-12 14:00:00,40.04,40.13,40.02,40.12,88897.0,36.6184,36.7007,36.6001,36.6915,88897.0
2017-09-12 14:30:00,40.11,40.13,40.05,40.13,54973.0,36.6824,36.7007,36.6275,36.7007,54973.0
2017-09-12 15:00:00,40.13,40.19,40.09,40.17,75242.0,36.7007,36.7555,36.6641,36.7373,75242.0
2017-09-12 15:30:00,40.17,40.23,40.14,40.2,203631.0,36.7373,36.7921,36.7098,36.7647,203631.0
2017-09-13 09:30:00,40.19,40.24,39.73,39.75,95571.0,36.7555,36.8013,36.3349,36.3531,95571.0
2017-09-13 10:00:00,39.77,40.01,39.72,40.0,78555.0,36.3714,36.5909,36.3257,36.5818,78555.0
2017-09-13 10:30:00,40.01,40.13,39.88,39.99,179814.0,36.5909,36.7007,36.472,36.5726,179814.0
2017-09-13 11:00:00,40.0,40.11,39.91,40.0,141060.0,36.5818,36.6824,36.4995,36.5818,141060.0
2017-09-13 11:30:00,40.01,40.12,39.91,39.94,92333.0,36.5909,36.6915,36.4995,36.5269,92333.0
2017-09-13 12:00:00,39.93,39.96,39.81,39.93,68863.0,36.5178,36.5452,36.408,36.5178,68863.0
2017-09-13 12:30:00,39.93,40.05,39.9,40.04,207784.0,36.5178,36.6275,36.4903,36.6184,207784.0
2017-09-13 13:00:00,40.04,40.06,39.55,39.56,237407.0,36.6184,36.6367,36.1702,36.1794,237407.0
2017-09-13 13:30:00,39.55,39.86,39.48,39.62,250696.0,36.1702,36.4537,36.1062,36.2343,250696.0
2017-09-13 14:00:00,39.64,39.75,39.57,39.66,116052.0,36.2525,36.3531,36.1885,36.2708,116052.0
2017-09-13 14:30:00,39.66,39.85,39.64,39.83,76678.0,36.2708,36.4446,36.2525,36.4263,76678.0
2017-09-13 15:00:00,39.84,39.94,39.8,39.87,110933.0,36.4355,36.5269,36.3989,36.4629,110933.0
2017-09-13 15:30:00,39.86,39.99,39.86,39.87,358825.0,36.4537,36.5726,36.4537,36.4629,358825.0
2017-09-14 09:30:00,39.06,39.72,39.05,39.5,173403.0,35.7221,36.3257,35.713,36.1245,173403.0
2017-09-14 10:00:00,39.52,39.58,39.34,39.36,134260.0,36.1428,36.1977,35.9782,35.9965,134260.0
2017-09-14 10:30:00,39.36,39.47,39.34,39.46,106429.0,35.9965,36.0971,35.9782,36.0879,106429.0
2017-09-14 11:00:00,39.46,39.51,39.4,39.43,102926.0,36.0879,36.1337,36.0331,36.0605,102926.0
2017-09-14 11:30:00,39.43,39.43,39.33,39.34,132101.0,36.0605,36.0605,35.969,35.9782,132101.0
2017-09-14 12:00:00,39.33,39.49,39.3,39.49,99678.0,35.969,36.1154,35.9416,36.1154,99678.0
2017-09-14 12:30:00,39.49,39.57,39.44,39.57,77717.0,36.1154,36.1885,36.0696,36.1885,77717.0
2017-09-14 13:00:00,39.58,39.58,39.47,39.48,68483.0,36.1977,36.1977,36.0971,36.1062,68483.0
2017-09-14 13:30:00,39.48,39.48,39.37,39.38,67552.0,36.1062,36.1062,36.0056,36.0148,67552.0
2017-09-14 14:00:00,39.37,39.41,39.35,39.39,77188.0,36.0056,36.0422,35.9873,36.0239,77188.0
2017-09-14 14:30:00,39.38,39.4,39.34,39.35,80801.0,36.0148,36.0331,35.9782,35.9873,80801.0
2017-09-14 15:00:00,39.34,39.41,39.32,39.37,148546.0,35.9782,36.0422,35.9599,36.0056,148546.0
2017-09-14 15:30:00,39.37,39.37,39.16,39.2,347871.0,36.0056,36.0056,35.8136,35.8501,347871.0
2017-09-15 09:30:00,39.12,39.25,39.0,39.02,238124.0,35.777,35.8959,35.6672,35.6855,238124.0
2017-09-15 10:00:00,39.05,39.19,38.95,39.0,212354.0,35.713,35.841,35.6215,35.6672,212354.0
2017-09-15 10:30:00,39.01,39.04,38.99,39.0,127891.0,35.6764,35.7038,35.6581,35.6672,127891.0
2017-09-15 11:00:00,39.0,39.06,39.0,39.04,199716.0,35.6672,35.7221,35.6672,35.7038,199716.0
2017-09-15 11:30:00,39.04,39.25,39.03,39.17,97621.0,35.7038,35.8959,35.6947,35.8227,97621.0
2017-09-15 12:00:00,39.2,39.39,39.2,39.35,60730.0,35.8501,36.0239,35.8501,35.9873,60730.0
2017-09-15 12:30:00,39.35,39.46,39.31,39.45,80518.0,35.9873,36.0879,35.9507,36.0788,80518.0
2017-09-15 13:00:00,39.45,39.52,39.44,39.51,51516.0,36.0788,36.1428,36.0696,36.1337,51516.0
2017-09-15 13:30:00,39.51,39.61,39.49,39.53,109704.0,36.1337,36.2251,36.1154,36.1519,109704.0
2017-09-15 14:00:00,39.53,39.57,39.51,39.56,66877.0,36.1519,36.1885,36.1337,36.1794,66877.0
2017-09-15 14:30:00,39.57,39.57,39.45,39.46,86260.0,36.1885,36.1885,36.0788,36.0879,86260.0
2017-09-15 15:00:00,39.46,39.47,39.35,39.36,132909.0,36.0879,36.0971,35.9873,35.9965,132909.0
2017-09-15 15:30:00,39.36,39.43,39.32,39.41,453311.0,35.9965,36.0605,35.9599,36.0422,453311.0
2017-09-18 09:30:00,39.61,39.71,39.49,39.54,64895.0,36.2251,36.3166,36.1154,36.1611,64895.0
2017-09-18 10:00:00,39.55,39.72,39.41,39.69,102800.0,36.1702,36.3257,36.0422,36.2983,102800.0
2017-09-18 10:30:00,39.69,39.83,39.69,39.82,55684.0,36.2983,36.4263,36.2983,36.4172,55684.0
2017-09-18 11:00:00,39.82,40.05,39.81,39.99,109078.0,36.4172,36.6275,36.408,36.5726,109078.0
2017-09-18 11:30:00,39.98,40.01,39.87,39.88,102038.0,36.5635,36.5909,36.4629,36.472,102038.0
2017-09-18 12:00:00,39.88,39.96,39.84,39.86,85040.0,36.472,36.5452,36.4355,36.4537,85040.0
2017-09-18 12:30:00,39.85,39.92,39.85,39.89,38255.0,36.4446,36.5086,36.4446,36.4812,38255.0
2017-09-18 13:00:00,39.9,39.92,39.87,39.89,47158.0,36.4903,36.5086,36.4629,36.4812,47158.0
2017-09-18 13:30:00,39.89,39.89,39.8,39.81,50324.0,36.4812,36.4812,36.3989,36.408,50324.0
2017-09-18 14:00:00,39.8,39.82,39.71,39.81,68734.0,36.3989,36.4172,36.3166,36.408,68734.0
2017-09-18 14:30:00,39.81,39.94,39.8,39.92,105792.0,36.408,36.5269,36.3989,36.5086,105792.0
2017-09-18 15:00:00,39.92,39.96,39.91,39.95,77993.0,36.5086,36.5452,36.4995,36.5361,77993.0
2017-09-18 15:30:00,39.95,39.99,39.91,39.93,289754.0,36.5361,36.5726,36.4995,36.5178,289754.0
2017-09-19 09:30:00,39.87,40.25,39.79,40.17,121360.0,36.4629,36.8104,36.3897,36.7373,121360.0
2017-09-19 10:00:00,40.18,40.2,40.02,40.17,77908.0,36.7464,36.7647,36.6001,36.7373,77908.0
2017-09-19 10:30:00,40.18,40.27,40.11,40.21,112365.0,36.7464,36.8287,36.6824,36.7738,112365.0
2017-09-19 11:00:00,40.2,40.2,40.08,40.2,104806.0,36.7647,36.7647,36.6549,36.7647,104806.0
2017-09-19 11:30:00,40.2,40.25,40.09,40.11,119455.0,36.7647,36.8104,36.6641,36.6824,119455.0
2017-09-19 12:00:00,40.11,40.16,40.1,40.14,63911.0,36.6824,36.7281,36.6732,36.7098,63911.0
2017-09-19 12:30:00,40.14,40.15,40.04,40.14,81618.0,36.7098,36.719,36.6184,36.7098,81618.0
2017-09-19 13:00:00,40.15,40.21,40.13,40.15,94728.0,36.719,36.7738,36.7007,36.719,94728.0
2017-09-19 13:30:00,40.16,40.3,40.14,40.27,137873.0,36.7281,36.8561,36.7098,36.8287,137873.0
2017-09-19 14:00:00,40.27,40.44,40.27,40.34,210513.0,36.8287,36.9842,36.8287,36.8927,210513.0
2017-09-19 14:30:00,40.34,40.42,40.32,40.37,121276.0,36.8927,36.9659,36.8744,36.9202,121276.0
2017-09-19 15:00:00,40.37,40.39,40.33,40.34,105519.0,36.9202,36.9385,36.8836,36.8927,105519.0
2017-09-19 15:30:00,40.34,40.35,40.17,40.21,386871.0,36.8927,36.9019,36.7373,36.7738,386871.0
2017-09-20 09:30:00,40.27,40.27,40.04,40.09,77302.0,36.8287,36.8287,36.6184,36.6641,77302.0
2017-09-20 10:00:00,40.08,40.08,39.73,39.88,127540.0,36.6549,36.6549,36.3349,36.472,127540.0
2017-09-20 10:30:00,39.88,39.95,39.76,39.78,66921.0,36.472,36.5361,36.3623,36.3806,66921.0
2017-09-20 11:00:00,39.79,39.92,39.77,39.9,67327.0,36.3897,36.5086,36.3714,36.4903,67327.0
2017-09-20 11:30:00,39.9,40.0,39.84,39.87,64477.0,36.4903,36.5818,36.4355,36.4629,64477.0
2017-09-20 12:00:00,39.87,39.98,39.87,39.96,41509.0,36.4629,36.5635,36.4629,36.5452,41509.0
2017-09-20 12:30:00,39.96,40.05,39.94,39.94,55642.0,36.5452,36.6275,36.5269,36.5269,55642.0
2017-09-20 13:00:00,39.94,39.96,39.84,39.86,47306.0,36.5269,36.5452,36.4355,36.4537,47306.0
2017-09-20 13:30:00,39.86,39.88,39.75,39.76,39902.0,36.4537,36.472,36.3531,36.3623,39902.0
2017-09-20 14:00:00,39.75,39.75,39.39,39.58,158337.0,36.3531,36.3531,36.0239,36.1977,158337.0
2017-09-20 14:30:00,39.58,39.83,39.55,39.82,102842.0,36.1977,36.4263,36.1702,36.4172,102842.0
2017-09-20 15:00:00,39.82,39.83,39.72,39.73,80946.0,36.4172,36.4263,36.3257,36.3349,80946.0
2017-09-20 15:30:00,39.73,39.77,39.69,39.75,218954.0,36.3349,36.3714,36.2983,36.3531,218954.0
2017-09-21 09:30:00,39.81,39.91,39.67,39.88,69778.0,36.408,36.4995,36.28,36.472,69778.0
2017-09-21 10:00:00,39.88,40.04,39.82,39.82,141302.0,36.472,36.6184,36.4172,36.4172,141302.0
2017-09-21 10:30:00,39.81,39.86,39.66,39.67,70745.0,36.408,36.4537,36.2708,36.28,70745.0
2017-09-21 11:00:00,39.68,39.79,39.66,39.78,57049.0,36.2891,36.3897,36.2708,36.3806,57049.0
2017-09-21 11:30:00,39.78,39.82,39.65,39.66,48729.0,36.3806,36.4172,36.2617,36.2708,48729.0
2017-09-21 12:00:00,39.66,39.68,39.59,39.63,50134.0,36.2708,36.2891,36.2068,36.2434,50134.0
2017-09-21 12:30:00,39.64,39.74,39.63,39.71,31788.0,36.2525,36.344,36.2434,36.3166,31788.0
2017-09-21 13:00:00,39.71,39.81,39.71,39.79,39193.0,36.3166,36.408,36.3166,36.3897,39193.0
2017-09-21 13:30:00,39.79,39.81,39.71,39.81,51681.0,36.3897,36.408,36.3166,36.408,51681.0
2017-09-21 14:00:00,39.81,39.92,39.8,39.91,67124.0,36.408,36.5086,36.3989,36.4995,67124.0
2017-09-21 14:30:00,39.91,39.93,39.75,39.8,94570.0,36.4995,36.5178,36.3531,36.3989,94570.0
2017-09-21 15:00:00,39.8,40.0,39.8,40.0,107109.0,36.3989,36.5818,36.3989,36.5818,107109.0
2017-09-21 15:30:00,39.98,39.99,39.84,39.85,203265.0,36.5635,36.5726,36.4355,36.4446,203265.0
2017-09-22 09:30:00,39.85,39.96,39.72,39.86,100887.0,36.4446,36.5452,36.3257,36.4537,100887.0
2017-09-22 10:00:00,39.86,39.9,39.75,39.8,87122.0,36.4537,36.4903,36.3531,36.3989,87122.0
2017-09-22 10:30:00,39.8,39.81,39.72,39.78,102741.0,36.3989,36.408,36.3257,36.3806,102741.0
2017-09-22 11:00:00,39.78,39.88,39.72,39.75,96607.0,36.3806,36.472,36.3257,36.3531,96607.0
2017-09-22 11:30:00,39.76,39.85,39.73,39.8,45871.0,36.3623,36.4446,36.3349,36.3989,45871.0
2017-09-22 12:00:00,39.8,39.86,39.76,39.84,41950.0,36.3989,36.4537,36.3623,36.4355,41950.0
2017-09-22 12:30:00,39.84,39.88,39.82,39.84,41232.0,36.4355,36.472,36.4172,36.4355,41232.0
2017-09-22 13:00:00,39.84,39.86,39.74,39.76,39383.0,36.4355,36.4537,36.344,36.3623,39383.0
2017-09-22 13:30:00,39.76,39.82,39.72,39.82,40263.0,36.3623,36.4172,36.3257,36.4172,40263.0
2017-09-22 14:00:00,39.81,39.82,39.69,39.69,75646.0,36.408,36.4172,36.2983,36.2983,75646.0
2017-09-22 14:30:00,39.69,39.69,39.53,39.53,68283.0,36.2983,36.2983,36.1519,36.1519,68283.0
2017-09-22 15:00:00,39.53,39.64,39.5,39.63,101319.0,36.1519,36.2525,36.1245,36.2434,101319.0
2017-09-22 15:30:00,39.63,39.77,39.59,39.75,405340.0,36.2434,36.3714,36.2068,36.3531,405340.0
2017-09-25 09:30:00,39.58,39.92,39.58,39.85,114836.0,36.1977,36.5086,36.1977,36.4446,114836.0
2017-09-25 10:00:00,39.85,39.89,39.6,39.89,88432.0,36.4446,36.4812,36.216,36.4812,88432.0
2017-09-25 10:30:00,39.89,39.91,39.62,39.73,117620.0,36.4812,36.4995,36.2343,36.3349,117620.0
2017-09-25 11:00:00,39.74,39.85,39.65,39.84,56512.0,36.344,36.4446,36.2617,36.4355,56512.0
2017-09-25 11:30:00,39.85,39.85,39.71,39.75,92426.0,36.4446,36.4446,36.3166,36.3531,92426.0
2017-09-25 12:00:00,39.74,39.87,39.74,39.85,118255.0,36.344,36.4629,36.344,36.4446,118255.0
2017-09-25 12:30:00,39.84,40.0,39.84,40.0,114712.0,36.4355,36.5818,36.4355,36.5818,114712.0
2017-09-25 13:00:00,40.0,40.14,39.98,40.14,49982.0,36.5818,36.7098,36.5635,36.7098,49982.0
2017-09-25 13:30:00,40.13,40.19,40.1,40.17,56655.0,36.7007,36.7555,36.6732,36.7373,56655.0
2017-09-25 14:00:00,40.17,40.24,40.17,40.19,86360.0,36.7373,36.8013,36.7373,36.7555,86360.0
2017-09-25 14:30:00,40.19,40.27,40.12,40.27,67410.0,36.7555,36.8287,36.6915,36.8287,67410.0
2017-09-25 15:00:00,40.27,40.34,40.25,40.29,141767.0,36.8287,36.8927,36.8104,36.847,141767.0
2017-09-25 15:30:00,40.29,40.32,40.18,40.21,262350.0,36.847,36.8744,36.7464,36.7738,262350.0
2017-09-26 09:30:00,40.4,40.42,40.15,40.32,81546.0,36.9476,36.9659,36.719,36.8744,81546.0
2017-09-26 10:00:00,40.28,40.3,40.04,40.04,101659.0,36.8379,36.8561,36.6184,36.6184,101659.0
2017-09-26 10:30:00,40.05,40.34,40.02,40.22,50134.0,36.6275,36.8927,36.6001,36.783,50134.0
2017-09-26 11:00:00,40.21,40.26,40.08,40.08,61468.0,36.7738,36.8196,36.6549,36.6549,61468.0
2017-09-26 11:30:00,40.1,40.31,40.09,40.31,68855.0,36.6732,36.8653,36.6641,36.8653,68855.0
2017-09-26 12:00:00,40.3,40.4,40.3,40.33,47536.0,36.8561,36.9476,36.8561,36.8836,47536.0
2017-09-26 12:30:00,40.33,40.35,40.23,40.28,24563.0,36.8836,36.9019,36.7921,36.8379,24563.0
2017-09-26 13:00:00,40.29,40.38,40.28,40.34,35309.0,36.847,36.9293,36.8379,36.8927,35309.0
2017-09-26 13:30:00,40.35,40.44,40.34,40.42,27997.0,36.9019,36.9842,36.8927,36.9659,27997.0
2017-09-26 14:00:00,40.43,40.44,40.33,40.34,58520.0,36.975,36.9842,36.8836,36.8927,58520.0
2017-09-26 14:30:00,40.35,40.36,40.17,40.2,169888.0,36.9019,36.911,36.7373,36.7647,169888.0
2017-09-26 15:00:00,40.2,40.22,40.07,40.18,325837.0,36.7647,36.783,36.6458,36.7464,325837.0
2017-09-26 15:30:00,40.18,40.23,40.14,40.22,335761.0,36.7464,36.7921,36.7098,36.783,335761.0
2017-09-27 09:30:00,40.42,40.55,40.15,40.16,214815.0,36.9659,37.0848,36.719,36.7281,214815.0
2017-09-27 10:00:00,40.17,40.32,39.97,40.23,143381.0,36.7373,36.8744,36.5543,36.7921,143381.0
2017-09-27 10:30:00,40.23,40.23,39.83,39.88,128590.0,36.7921,36.7921,36.4263,36.472,128590.0
2017-09-27 11:00:00,39.89,40.08,39.83,40.05,142536.0,36.4812,36.6549,36.4263,36.6275,142536.0
2017-09-27 11:30:00,40.05,40.07,39.9,39.96,69475.0,36.6275,36.6458,36.4903,36.5452,69475.0
2017-09-27 12:00:00,39.97,40.07,39.86,40.0,85112.0,36.5543,36.6458,36.4537,36.5818,85112.0
2017-09-27 12:30:00,40.0,40.19,40.0,40.18,97242.0,36.5818,36.7555,36.5818,36.7464,97242.0
2017-09-27 13:00:00,40.18,40.26,40.16,40.23,99189.0,36.7464,36.8196,36.7281,36.7921,99189.0
2017-09-27 13:30:00,40.23,40.28,40.17,40.23,96078.0,36.7921,36.8379,36.7373,36.7921,96078.0
2017-09-27 14:00:00,40.22,40.24,40.1,40.12,111161.0,36.783,36.8013,36.6732,36.6915,111161.0
2017-09-27 14:30:00,40.13,40.16,40.08,40.16,99475.0,36.7007,36.7281,36.6549,36.7281,99475.0
2017-09-27 15:00:00,40.15,40.35,40.11,40.34,228733.0,36.719,36.9019,36.6824,36.8927,228733.0
2017-09-27 15:30:00,40.34,40.36,40.22,40.26,260625.0,36.8927,36.911,36.783,36.8196,260625.0
2017-09-28 09:30:00,40.24,40.6,40.13,40.37,135137.0,36.8013,37.1305,36.7007,36.9202,135137.0
2017-09-28 10:00:00,40.4,40.51,40.37,40.47,78462.0,36.9476,37.0482,36.9202,37.0116,78462.0
2017-09-28 10:30:00,40.48,40.51,40.29,40.29,132183.0,37.0208,37.0482,36.847,36.847,132183.0
2017-09-28 11:00:00,40.29,40.37,40.21,40.27,169461.0,36.847,36.9202,36.7738,36.8287,169461.0
2017-09-28 11:30:00,40.27,40.5,40.24,40.48,104002.0,36.8287,37.0391,36.8013,37.0208,104002.0
2017-09-28 12:00:00,40.5,40.63,40.48,40.57,67680.0,37.0391,37.1579,37.0208,37.1031,67680.0
2017-09-28 12:30:00,40.58,40.61,40.55,40.57,67881.0,37.1122,37.1397,37.0848,37.1031,67881.0
2017-09-28 13:00:00,40.57,40.59,40.33,40.36,76257.0,37.1031,37.1214,36.8836,36.911,76257.0
2017-09-28 13:30:00,40.36,40.47,40.34,40.46,88091.0,36.911,37.0116,36.8927,37.0025,88091.0
2017-09-28 14:00:00,40.46,40.63,40.4,40.63,88064.0,37.0025,37.1579,36.9476,37.1579,88064.0
2017-09-28 14:30:00,40.63,40.66,40.57,40.63,101128.0,37.1579,37.1854,37.1031,37.1579,101128.0
2017-09-28 15:00:00,40.64,40.82,40.63,40.82,150149.0,37.1671,37.3317,37.1579,37.3317,150149.0
2017-09-28 15:30:00,40.81,40.99,40.76,40.98,482115.0,37.3226,37.4872,37.2768,37.478,482115.0
2017-09-29 09:30:00,41.07,41.43,40.82,41.19,260800.0,37.5603,37.8896,37.3317,37.6701,260800.0
2017-09-29 10:00:00,41.22,41.43,41.09,41.18,131940.0,37.6975,37.8896,37.5786,37.6609,131940.0
2017-09-29 10:30:00,41.18,41.28,41.06,41.13,99134.0,37.6609,37.7524,37.5512,37.6152,99134.0
2017-09-29 11:00:00,41.13,41.18,41.08,41.17,56876.0,37.6152,37.6609,37.5695,37.6518,56876.0
2017-09-29 11:30:00,41.18,41.24,41.08,41.17,86630.0,37.6609,37.7158,37.5695,37.6518,86630.0
2017-09-29 12:00:00,41.17,41.31,41.14,41.27,89924.0,37.6518,37.7798,37.6244,37.7433,89924.0
2017-09-29 12:30:00,41.27,41.28,41.14,41.25,74175.0,37.7433,37.7524,37.6244,37.725,74175.0
2017-09-29 13:00:00,41.25,41.42,41.25,41.39,86389.0,37.725,37.8804,37.725,37.853,86389.0
2017-09-29 13:30:00,41.4,41.6,41.37,41.48,85236.0,37.8621,38.0451,37.8347,37.9353,85236.0
2017-09-29 14:00:00,41.49,41.56,41.42,41.46,92073.0,37.9445,38.0085,37.8804,37.917,92073.0
2017-09-29 14:30:00,41.46,41.49,41.35,41.38,109051.0,37.917,37.9445,37.8164,37.8439,109051.0
2017-09-29 15:00:00,41.38,41.52,41.37,41.4,115879.0,37.8439,37.9719,37.8347,37.8621,115879.0
2017-09-29 15:30:00,41.39,41.5,41.34,41.46,542289.0,37.853,37.9536,37.8073,37.917,542289.0
2017-10-02 09:30:00,41.61,41.74,41.32,41.65,77970.0,38.0542,38.1731,37.789,38.0908,77970.0
2017-10-02 10:00:00,41.67,41.77,41.25,41.25,201782.0,38.1091,38.2005,37.725,37.725,201782.0
2017-10-02 10:30:00,41.25,41.46,41.16,41.38,61628.0,37.725,37.917,37.6427,37.8439,61628.0
2017-10-02 11:00:00,41.38,41.44,41.27,41.3,77889.0,37.8439,37.8987,37.7433,37.7707,77889.0
2017-10-02 11:30:00,41.3,41.42,41.27,41.29,53354.0,37.7707,37.8804,37.7433,37.7615,53354.0
2017-10-02 12:00:00,41.29,41.37,41.29,41.35,53251.0,37.7615,37.8347,37.7615,37.8164,53251.0
2017-10-02 12:30:00,41.35,41.41,41.3,41.37,119427.0,37.8164,37.8713,37.7707,37.8347,119427.0
2017-10-02 13:00:00,41.37,41.55,41.32,41.52,114792.0,37.8347,37.9993,37.789,37.9719,114792.0
2017-10-02 13:30:00,41.52,41.63,41.47,41.61,50613.0,37.9719,38.0725,37.9262,38.0542,50613.0
2017-10-02 14:00:00,41.6,41.6,41.47,41.52,57382.0,38.0451,38.0451,37.9262,37.9719,57382.0
2017-10-02 14:30:00,41.52,41.6,41.47,41.49,84083.0,37.9719,38.0451,37.9262,37.9445,84083.0
2017-10-02 15:00:00,41.5,41.57,41.49,41.54,95331.0,37.9536,38.0176,37.9445,37.9902,95331.0
2017-10-02 15:30:00,41.54,41.62,41.49,41.57,243945.0,37.9902,38.0633,37.9445,38.0176,243945.0
2017-10-03 09:30:00,41.9,42.1,41.54,41.7,225842.0,38.3194,38.5023,37.9902,38.1365,225842.0
2017-10-03 10:00:00,41.71,41.94,41.71,41.8,171060.0,38.1457,38.356,38.1457,38.228,171060.0
2017-10-03 10:30:00,41.79,41.79,41.6,41.6,89946.0,38.2188,38.2188,38.0451,38.0451,89946.0
2017-10-03 11:00:00,41.59,41.71,41.34,41.54,148576.0,38.0359,38.1457,37.8073,37.9902,148576.0
2017-10-03 11:30:00,41.54,41.76,41.51,41.66,81451.0,37.9902,38.1914,37.9627,38.0999,81451.0
2017-10-03 12:00:00,41.66,41.84,41.66,41.74,70714.0,38.0999,38.2645,38.0999,38.1731,70714.0
2017-10-03 12:30:00,41.73,41.91,41.71,41.88,71705.0,38.1639,38.3286,38.1457,38.3011,71705.0
2017-10-03 13:00:00,41.88,42.02,41.84,41.85,128795.0,38.3011,38.4292,38.2645,38.2737,128795.0
2017-10-03 13:30:00,41.85,42.08,41.81,42.0,111511.0,38.2737,38.484,38.2371,38.4109,111511.0
2017-10-03 14:00:00,42.0,42.12,41.98,42.11,131636.0,38.4109,38.5206,38.3926,38.5115,131636.0
2017-10-03 14:30:00,42.11,42.12,41.99,42.06,136268.0,38.5115,38.5206,38.4017,38.4657,136268.0
2017-10-03 15:00:00,42.07,42.12,41.91,41.92,169206.0,38.4749,38.5206,38.3286,38.3377,169206.0
2017-10-03 15:30:00,41.92,41.96,41.89,41.95,363816.0,38.3377,38.3743,38.3103,38.3651,363816.0
2017-10-04 09:30:00,41.93,42.15,41.85,42.08,75252.0,38.3469,38.5481,38.2737,38.484,75252.0
2017-10-04 10:00:00,42.16,42.16,42.01,42.1,70453.0,38.5572,38.5572,38.42,38.5023,70453.0
2017-10-04 10:30:00,42.09,42.28,42.08,42.26,51053.0,38.4932,38.6669,38.484,38.6487,51053.0
2017-10-04 11:00:00,42.26,42.29,42.23,42.27,49341.0,38.6487,38.6761,38.6212,38.6578,49341.0
2017-10-04 11:30:00,42.28,42.52,42.26,42.48,252903.0,38.6669,38.8864,38.6487,38.8499,252903.0
2017-10-04 12:00:00,42.48,42.49,42.34,42.43,63407.0,38.8499,38.859,38.7218,38.8041,63407.0
2017-10-04 12:30:00,42.42,42.46,42.39,42.41,34526.0,38.795,38.8316,38.7675,38.7858,34526.0
2017-10-04 13:00:00,42.42,42.42,42.26,42.4,117111.0,38.795,38.795,38.6487,38.7767,117111.0
2017-10-04 13:30:00,42.41,42.46,42.36,42.43,97807.0,38.7858,38.8316,38.7401,38.8041,97807.0
2017-10-04 14:00:00,42.43,42.52,42.42,42.48,71807.0,38.8041,38.8864,38.795,38.8499,71807.0
2017-10-04 14:30:00,42.48,42.51,42.44,42.46,97472.0,38.8499,38.8773,38.8133,38.8316,97472.0
2017-10-04 15:00:00,42.46,42.48,42.41,42.43,113845.0,38.8316,38.8499,38.7858,38.8041,113845.0
2017-10-04 15:30:00,42.42,42.52,42.41,42.51,246341.0,38.795,38.8864,38.7858,38.8773,246341.0
2017-10-05 09:30:00,42.58,42.69,42.44,42.44,73065.0,38.9413,39.0419,38.8133,38.8133,73065.0
2017-10-05 10:00:00,42.42,42.45,42.18,42.43,89892.0,38.795,38.8224,38.5755,38.8041,89892.0
2017-10-05 10:30:00,42.44,42.49,42.29,42.3,64438.0,38.8133,38.859,38.6761,38.6852,64438.0
2017-10-05 11:00:00,42.3,42.49,42.3,42.44,48499.0,38.6852,38.859,38.6852,38.8133,48499.0
2017-10-05 11:30:00,42.44,42.58,42.42,42.52,55550.0,38.8133,38.9413,38.795,38.8864,55550.0
2017-10-05 12:00:00,42.51,42.57,42.43,42.43,52086.0,38.8773,38.9322,38.8041,38.8041,52086.0
2017-10-05 12:30:00,42.44,42.56,42.39,42.47,67452.0,38.8133,38.923,38.7675,38.8407,67452.0
2017-10-05 13:00:00,42.47,42.47,42.39,42.4,73250.0,38.8407,38.8407,38.7675,38.7767,73250.0
2017-10-05 13:30:00,42.41,42.47,42.37,42.47,63950.0,38.7858,38.8407,38.7493,38.8407,63950.0
2017-10-05 14:00:00,42.47,42.51,42.37,42.45,57294.0,38.8407,38.8773,38.7493,38.8224,57294.0
2017-10-05 14:30:00,42.45,42.51,42.3,42.3,137333.0,38.8224,38.8773,38.6852,38.6852,137333.0
2017-10-05 15:00:00,42.31,42.38,42.28,42.34,152868.0,38.6944,38.7584,38.6669,38.7218,152868.0
2017-10-05 15:30:00,42.34,42.37,42.27,42.34,341119.0,38.7218,38.7493,38.6578,38.7218,341119.0
2017-10-06 09:30:00,42.33,42.6,42.14,42.34,71544.0,38.7127,38.9596,38.5389,38.7218,71544.0
2017-10-06 10:00:00,42.34,42.41,42.25,42.25,71817.0,38.7218,38.7858,38.6395,38.6395,71817.0
2017-10-06 10:30:00,42.26,42.33,42.22,42.31,55210.0,38.6487,38.7127,38.6121,38.6944,55210.0
2017-10-06 11:00:00,42.32,42.49,42.31,42.48,26419.0,38.7035,38.859,38.6944,38.8499,26419.0
2017-10-06 11:30:00,42.48,42.54,42.45,42.46,37875.0,38.8499,38.9047,38.8224,38.8316,37875.0
2017-10-06 12:00:00,42.45,42.58,42.44,42.57,32871.0,38.8224,38.9413,38.8133,38.9322,32871.0
2017-10-06 12:30:00,42.57,42.63,42.57,42.62,27085.0,38.9322,38.987,38.9322,38.9779,27085.0
2017-10-06 13:00:00,42.62,42.65,42.53,42.62,87262.0,38.9779,39.0053,38.8956,38.9779,87262.0
2017-10-06 13:30:00,42.62,42.68,42.61,42.67,38582.0,38.9779,39.0328,38.9687,39.0236,38582.0
2017-10-06 14:00:00,42.66,42.7,42.61,42.63,51788.0,39.0145,39.0511,38.9687,38.987,51788.0
2017-10-06 14:30:00,42.64,42.8,42.61,42.68,144462.0,38.9962,39.1425,38.9687,39.0328,144462.0
2017-10-06 15:00:00,42.69,42.7,42.65,42.69,53210.0,39.0419,39.0511,39.0053,39.0419,53210.0
2017-10-06 15:30:00,42.69,42.74,42.64,42.71,161895.0,39.0419,39.0876,38.9962,39.0602,161895.0
2017-10-09 09:30:00,42.75,42.91,42.6,42.61,45363.0,39.0968,39.2431,38.9596,38.9687,45363.0
2017-10-09 10:00:00,42.61,42.64,42.57,42.62,35730.0,38.9687,38.9962,38.9322,38.9779,35730.0
2017-10-09 10:30:00,42.62,42.65,42.49,42.58,32125.0,38.9779,39.0053,38.859,38.9413,32125.0
2017-10-09 11:00:00,42.58,42.65,42.58,42.65,51836.0,38.9413,39.0053,38.9413,39.0053,51836.0
2017-10-09 11:30:00,42.64,42.73,42.62,42.73,48416.0,38.9962,39.0785,38.9779,39.0785,48416.0
2017-10-09 12:00:00,42.73,42.86,42.73,42.75,66924.0,39.0785,39.1974,39.0785,39.0968,66924.0
2017-10-09 12:30:00,42.75,42.76,42.71,42.75,31988.0,39.0968,39.1059,39.0602,39.0968,31988.0
2017-10-09 13:00:00,42.74,42.86,42.74,42.84,40809.0,39.0876,39.1974,39.0876,39.1791,40809.0
2017-10-09 13:30:00,42.83,42.87,42.77,42.86,28463.0,39.1699,39.2065,39.1151,39.1974,28463.0
2017-10-09 14:00:00,42.85,42.89,42.79,42.79,46070.0,39.1882,39.2248,39.1334,39.1334,46070.0
2017-10-09 14:30:00,42.79,42.81,42.77,42.78,44770.0,39.1334,39.1517,39.1151,39.1242,44770.0
2017-10-09 15:00:00,42.78,42.84,42.74,42.82,63312.0,39.1242,39.1791,39.0876,39.1608,63312.0
2017-10-09 15:30:00,42.82,42.85,42.77,42.81,139622.0,39.1608,39.1882,39.1151,39.1517,139622.0
2017-10-10 09:30:00,42.92,42.99,42.68,42.68,67726.0,39.2523,39.3163,39.0328,39.0328,67726.0
2017-10-10 10:00:00,42.67,42.7,42.5,42.62,72206.0,39.0236,39.0511,38.8681,38.9779,72206.0
2017-10-10 10:30:00,42.63,42.72,42.61,42.69,70923.0,38.987,39.0693,38.9687,39.0419,70923.0
2017-10-10 11:00:00,42.69,42.7,42.63,42.69,51132.0,39.0419,39.0511,38.987,39.0419,51132.0
2017-10-10 11:30:00,42.69,42.72,42.63,42.65,61520.0,39.0419,39.0693,38.987,39.0053,61520.0
2017-10-10 12:00:00,42.64,42.67,42.63,42.66,52239.0,38.9962,39.0236,38.987,39.0145,52239.0
2017-10-10 12:30:00,42.66,42.71,42.63,42.68,47427.0,39.0145,39.0602,38.987,39.0328,47427.0
2017-10-10 13:00:00,42.68,42.75,42.67,42.7,60096.0,39.0328,39.0968,39.0236,39.0511,60096.0
2017-10-10 13:30:00,42.69,42.76,42.69,42.74,59845.0,39.0419,39.1059,39.0419,39.0876,59845.0
2017-10-10 14:00:00,42.75,42.8,42.73,42.77,50660.0,39.0968,39.1425,39.0785,39.1151,50660.0
2017-10-10 14:30:00,42.77,42.84,42.77,42.83,45011.0,39.1151,39.1791,39.1151,39.1699,45011.0
2017-10-10 15:00:00,42.84,42.97,42.84,42.93,76687.0,39.1791,39.298,39.1791,39.2614,76687.0
2017-10-10 15:30:00,42.93,42.95,42.89,42.94,176948.0,39.2614,39.2797,39.2248,39.2705,176948.0
2017-10-11 09:30:00,42.86,43.02,42.86,43.01,36701.0,39.1974,39.3437,39.1974,39.3346,36701.0
2017-10-11 10:00:00,43.02,43.02,42.88,43.01,39465.0,39.3437,39.3437,39.2157,39.3346,39465.0
2017-10-11 10:30:00,43.02,43.1,42.98,43.07,46570.0,39.3437,39.4169,39.3071,39.3894,46570.0
2017-10-11 11:00:00,43.06,43.09,42.98,43.04,45299.0,39.3803,39.4077,39.3071,39.362,45299.0
2017-10-11 11:30:00,43.05,43.11,43.03,43.09,31652.0,39.3711,39.426,39.3529,39.4077,31652.0
2017-10-11 12:00:00,43.09,43.2,43.07,43.16,19551.0,39.4077,39.5083,39.3894,39.4717,19551.0
2017-10-11 12:30:00,43.15,43.19,43.06,43.07,28907.0,39.4626,39.4992,39.3803,39.3894,28907.0
2017-10-11 13:00:00,43.07,43.15,42.94,42.95,45250.0,39.3894,39.4626,39.2705,39.2797,45250.0
2017-10-11 13:30:00,42.96,43.05,42.92,42.93,59118.0,39.2888,39.3711,39.2523,39.2614,59118.0
2017-10-11 14:00:00,42.94,43.03,42.92,42.96,68643.0,39.2705,39.3529,39.2523,39.2888,68643.0
2017-10-11 14:30:00,42.97,43.06,42.95,43.0,78666.0,39.298,39.3803,39.2797,39.3254,78666.0
2017-10-11 15:00:00,43.01,43.18,43.01,43.16,76078.0,39.3346,39.49,39.3346,39.4717,76078.0
2017-10-11 15:30:00,43.16,43.2,43.1,43.18,189111.0,39.4717,39.5083,39.4169,39.49,189111.0
2017-10-12 09:30:00,43.07,43.14,42.96,43.08,57250.0,39.4633,39.5274,39.3625,39.4725,57250.0
2017-10-12 10:00:00,43.09,43.2,43.02,43.1,39649.0,39.4816,39.5824,39.4175,39.4908,39649.0
2017-10-12 10:30:00,43.08,43.13,42.98,43.03,45641.0,39.4725,39.5183,39.3808,39.4266,45641.0
2017-10-12 11:00:00,43.02,43.13,43.02,43.1,46544.0,39.4175,39.5183,39.4175,39.4908,46544.0
2017-10-12 11:30:00,43.11,43.17,43.08,43.17,70129.0,39.5,39.5549,39.4725,39.5549,70129.0
2017-10-12 12:00:00,43.18,43.19,42.98,42.98,73889.0,39.5641,39.5733,39.3808,39.3808,73889.0
2017-10-12 12:30:00,42.99,43.04,42.91,42.93,85036.0,39.39,39.4358,39.3167,39.335,85036.0
2017-10-12 13:00:00,42.93,43.0,42.92,42.95,178363.0,39.335,39.3992,39.3259,39.3533,178363.0
2017-10-12 13:30:00,42.95,42.96,42.74,42.75,76828.0,39.3533,39.3625,39.1609,39.1701,76828.0
2017-10-12 14:00:00,42.74,42.85,42.73,42.76,124848.0,39.1609,39.2617,39.1518,39.1793,124848.0
2017-10-12 14:30:00,42.76,42.77,42.58,42.63,151974.0,39.1793,39.1884,39.0143,39.0601,151974.0
2017-10-12 15:00:00,42.63,42.74,42.63,42.68,118451.0,39.0601,39.1609,39.0601,39.106,118451.0
2017-10-12 15:30:00,42.68,42.68,42.6,42.63,348384.0,39.106,39.106,39.0327,39.0601,348384.0
2017-10-13 09:30:00,42.73,42.8,42.55,42.73,63851.0,39.1518,39.2159,38.9868,39.1518,63851.0
2017-10-13 10:00:00,42.71,42.75,42.56,42.74,142536.0,39.1334,39.1701,38.996,39.1609,142536.0
2017-10-13 10:30:00,42.74,42.77,42.67,42.71,66730.0,39.1609,39.1884,39.0968,39.1334,66730.0
2017-10-13 11:00:00,42.71,42.73,42.63,42.63,39991.0,39.1334,39.1518,39.0601,39.0601,39991.0
2017-10-13 11:30:00,42.64,42.66,42.57,42.58,54492.0,39.0693,39.0876,39.0052,39.0143,54492.0
2017-10-13 12:00:00,42.59,42.64,42.53,42.58,33879.0,39.0235,39.0693,38.9685,39.0143,33879.0
2017-10-13 12:30:00,42.58,42.64,42.54,42.62,49055.0,39.0143,39.0693,38.9777,39.051,49055.0
2017-10-13 13:00:00,42.63,42.66,42.56,42.64,77948.0,39.0601,39.0876,38.996,39.0693,77948.0
2017-10-13 13:30:00,42.65,42.67,42.54,42.55,73510.0,39.0785,39.0968,38.9777,38.9868,73510.0
2017-10-13 14:00:00,42.56,42.56,42.43,42.47,60761.0,38.996,38.996,38.8769,38.9135,60761.0
2017-10-13 14:30:00,42.47,42.57,42.41,42.57,71329.0,38.9135,39.0052,38.8586,39.0052,71329.0
2017-10-13 15:00:00,42.57,42.59,42.47,42.47,78001.0,39.0052,39.0235,38.9135,38.9135,78001.0
2017-10-13 15:30:00,42.47,42.53,42.45,42.47,257792.0,38.9135,38.9685,38.8952,38.9135,257792.0
2017-10-16 09:30:00,42.59,42.73,42.47,42.51,51908.0,39.0235,39.1518,38.9135,38.9502,51908.0
2017-10-16 10:00:00,42.51,42.55,42.47,42.54,71918.0,38.9502,38.9868,38.9135,38.9777,71918.0
2017-10-16 10:30:00,42.54,42.66,42.5,42.55,62228.0,38.9777,39.0876,38.941,38.9868,62228.0
2017-10-16 11:00:00,42.56,42.58,42.52,42.58,81610.0,38.996,39.0143,38.9594,39.0143,81610.0
2017-10-16 11:30:00,42.58,42.58,42.53,42.55,51795.0,39.0143,39.0143,38.9685,38.9868,51795.0
2017-10-16 12:00:00,42.55,42.59,42.5,42.5,56746.0,38.9868,39.0235,38.941,38.941,56746.0
2017-10-16 12:30:00,42.49,42.57,42.48,42.54,37786.0,38.9319,39.0052,38.9227,38.9777,37786.0
2017-10-16 13:00:00,42.55,42.66,42.55,42.62,53167.0,38.9868,39.0876,38.9868,39.051,53167.0
2017-10-16 13:30:00,42.63,42.69,42.59,42.68,45685.0,39.0601,39.1151,39.0235,39.106,45685.0
2017-10-16 14:00:00,42.68,42.72,42.68,42.71,28845.0,39.106,39.1426,39.106,39.1334,28845.0
2017-10-16 14:30:00,42.72,42.73,42.67,42.7,37761.0,39.1426,39.1518,39.0968,39.1243,37761.0
2017-10-16 15:00:00,42.71,42.8,42.7,42.72,203679.0,39.1334,39.2159,39.1243,39.1426,203679.0
2017-10-16 15:30:00,42.71,42.77,42.7,42.76,180087.0,39.1334,39.1884,39.1243,39.1793,180087.0
2017-10-17 09:30:00,42.79,42.82,42.61,42.74,37353.0,39.2067,39.2342,39.0418,39.1609,37353.0
2017-10-17 10:00:00,42.75,42.91,42.71,42.89,44041.0,39.1701,39.3167,39.1334,39.2984,44041.0
2017-10-17 10:30:00,42.89,42.97,42.83,42.95,37068.0,39.2984,39.3717,39.2434,39.3533,37068.0
2017-10-17 11:00:00,42.95,43.05,42.92,43.04,59111.0,39.3533,39.445,39.3259,39.4358,59111.0
2017-10-17 11:30:00,43.05,43.07,42.99,43.06,52823.0,39.445,39.4633,39.39,39.4541,52823.0
2017-10-17 12:00:00,43.05,43.08,43.01,43.05,27764.0,39.445,39.4725,39.4083,39.445,27764.0
2017-10-17 12:30:00,43.05,43.13,43.04,43.12,30911.0,39.445,39.5183,39.4358,39.5091,30911.0
2017-10-17 13:00:00,43.11,43.2,43.11,43.12,76218.0,39.5,39.5824,39.5,39.5091,76218.0
2017-10-17 13:30:00,43.11,43.14,43.02,43.11,83526.0,39.5,39.5274,39.4175,39.5,83526.0
2017-10-17 14:00:00,43.11,43.14,43.07,43.13,43348.0,39.5,39.5274,39.4633,39.5183,43348.0
2017-10-17 14:30:00,43.13,43.13,43.04,43.05,46535.0,39.5183,39.5183,39.4358,39.445,46535.0
2017-10-17 15:00:00,43.05,43.09,42.96,42.99,120423.0,39.445,39.4816,39.3625,39.39,120423.0
2017-10-17 15:30:00,42.98,43.07,42.98,43.04,190786.0,39.3808,39.4633,39.3808,39.4358,190786.0
2017-10-18 09:30:00,43.12,43.16,42.99,43.05,49646.0,39.5091,39.5458,39.39,39.445,49646.0
2017-10-18 10:00:00,43.05,43.05,42.87,42.87,67681.0,39.445,39.445,39.28,39.28,67681.0
2017-10-18 10:30:00,42.86,42.88,42.79,42.8,53345.0,39.2709,39.2892,39.2067,39.2159,53345.0
2017-10-18 11:00:00,42.8,42.9,42.74,42.87,193432.0,39.2159,39.3075,39.1609,39.28,193432.0
2017-10-18 11:30:00,42.87,43.1,42.82,43.05,196891.0,39.28,39.4908,39.2342,39.445,196891.0
2017-10-18 12:00:00,43.06,43.2,43.06,43.15,36118.0,39.4541,39.5824,39.4541,39.5366,36118.0
2017-10-18 12:30:00,43.14,43.14,43.06,43.09,36187.0,39.5274,39.5274,39.4541,39.4816,36187.0
2017-10-18 13:00:00,43.1,43.16,43.08,43.16,47274.0,39.4908,39.5458,39.4725,39.5458,47274.0
2017-10-18 13:30:00,43.16,43.25,43.16,43.2,45201.0,39.5458,39.6282,39.5458,39.5824,45201.0
2017-10-18 14:00:00,43.2,43.27,43.14,43.14,38567.0,39.5824,39.6466,39.5274,39.5274,38567.0
2017-10-18 14:30:00,43.14,43.17,43.12,43.16,48598.0,39.5274,39.5549,39.5091,39.5458,48598.0
2017-10-18 15:00:00,43.16,43.17,43.07,43.12,87317.0,39.5458,39.5549,39.4633,39.5091,87317.0
2017-10-18 15:30:00,43.12,43.15,43.07,43.12,143100.0,39.5091,39.5366,39.4633,39.5091,143100.0
2017-10-19 09:30:00,42.97,43.08,42.84,42.95,80078.0,39.3717,39.4725,39.2526,39.3533,80078.0
2017-10-19 10:00:00,42.95,43.03,42.93,42.97,45412.0,39.3533,39.4266,39.335,39.3717,45412.0
2017-10-19 10:30:00,42.98,43.09,42.94,43.05,36512.0,39.3808,39.4816,39.3442,39.445,36512.0
2017-10-19 11:00:00,43.09,43.23,43.09,43.22,39830.0,39.4816,39.6099,39.4816,39.6007,39830.0
2017-10-19 11:30:00,43.22,43.27,43.09,43.16,54940.0,39.6007,39.6466,39.4816,39.5458,54940.0
2017-10-19 12:00:00,43.15,43.31,43.12,43.28,40120.0,39.5366,39.6832,39.5091,39.6557,40120.0
2017-10-19 12:30:00,43.29,43.35,43.19,43.33,37469.0,39.6649,39.7199,39.5733,39.7015,37469.0
2017-10-19 13:00:00,43.33,43.5,43.33,43.5,51620.0,39.7015,39.8573,39.7015,39.8573,51620.0
2017-10-19 13:30:00,43.5,43.58,43.46,43.57,55007.0,39.8573,39.9306,39.8206,39.9214,55007.0
2017-10-19 14:00:00,43.58,43.78,43.56,43.7,102743.0,39.9306,40.1138,39.9123,40.0405,102743.0
2017-10-19 14:30:00,43.69,43.86,43.69,43.85,72923.0,40.0314,40.1871,40.0314,40.178,72923.0
2017-10-19 15:00:00,43.85,43.91,43.76,43.89,158313.0,40.178,40.233,40.0955,40.2146,158313.0
2017-10-19 15:30:00,43.89,43.96,43.81,43.96,297934.0,40.2146,40.2788,40.1413,40.2788,297934.0
2017-10-20 09:30:00,44.11,44.17,43.92,43.93,50689.0,40.4162,40.4712,40.2421,40.2513,50689.0
2017-10-20 10:00:00,43.93,44.07,43.9,43.98,49808.0,40.2513,40.3796,40.2238,40.2971,49808.0
2017-10-20 10:30:00,43.97,44.15,43.97,44.11,87635.0,40.2879,40.4529,40.2879,40.4162,87635.0
2017-10-20 11:00:00,44.11,44.26,44.11,44.22,53683.0,40.4162,40.5536,40.4162,40.517,53683.0
2017-10-20 11:30:00,44.23,44.27,44.15,44.18,35351.0,40.5262,40.5628,40.4529,40.4803,35351.0
2017-10-20 12:00:00,44.2,44.26,44.1,44.23,96322.0,40.4987,40.5536,40.407,40.5262,96322.0
2017-10-20 12:30:00,44.23,44.24,44.15,44.18,46894.0,40.5262,40.5353,40.4529,40.4803,46894.0
2017-10-20 13:00:00,44.18,44.27,44.15,44.26,43722.0,40.4803,40.5628,40.4529,40.5536,43722.0
2017-10-20 13:30:00,44.26,44.28,44.13,44.18,39699.0,40.5536,40.572,40.4345,40.4803,39699.0
2017-10-20 14:00:00,44.18,44.27,44.15,44.25,65499.0,40.4803,40.5628,40.4529,40.5445,65499.0
2017-10-20 14:30:00,44.25,44.33,44.24,44.3,57418.0,40.5445,40.6178,40.5353,40.5903,57418.0
2017-10-20 15:00:00,44.29,44.29,44.14,44.19,99806.0,40.5811,40.5811,40.4437,40.4895,99806.0
2017-10-20 15:30:00,44.2,44.21,44.09,44.19,234745.0,40.4987,40.5078,40.3979,40.4895,234745.0
2017-10-23 09:30:00,44.38,44.54,44.23,44.5,84954.0,40.6636,40.8102,40.5262,40.7736,84954.0
2017-10-23 10:00:00,44.5,44.57,44.31,44.34,108329.0,40.7736,40.8377,40.5995,40.6269,108329.0
2017-10-23 10:30:00,44.35,44.41,44.26,44.37,82423.0,40.6361,40.6911,40.5536,40.6544,82423.0
2017-10-23 11:00:00,44.37,44.56,44.36,44.56,70377.0,40.6544,40.8285,40.6453,40.8285,70377.0
2017-10-23 11:30:00,44.55,44.64,44.5,44.62,49569.0,40.8194,40.9018,40.7736,40.8835,49569.0
2017-10-23 12:00:00,44.62,44.69,44.46,44.68,69127.0,40.8835,40.9476,40.7369,40.9385,69127.0
2017-10-23 12:30:00,44.68,44.73,44.66,44.71,73773.0,40.9385,40.9843,40.9202,40.966,73773.0
2017-10-23 13:00:00,44.71,44.77,44.6,44.7,103832.0,40.966,41.0209,40.8652,40.9568,103832.0
2017-10-23 13:30:00,44.7,44.7,44.45,44.49,61623.0,40.9568,40.9568,40.7277,40.7644,61623.0
2017-10-23 14:00:00,44.48,44.49,44.38,44.41,54680.0,40.7552,40.7644,40.6636,40.6911,54680.0
2017-10-23 14:30:00,44.41,44.46,44.35,44.46,70440.0,40.6911,40.7369,40.6361,40.7369,70440.0
2017-10-23 15:00:00,44.46,44.5,44.4,44.48,88002.0,40.7369,40.7736,40.6819,40.7552,88002.0
2017-10-23 15:30:00,44.47,44.47,44.33,44.38,272869.0,40.7461,40.7461,40.6178,40.6636,272869.0
2017-10-24 09:30:00,44.74,44.75,44.51,44.58,63822.0,40.9935,41.0026,40.7827,40.8469,63822.0
2017-10-24 10:00:00,44.59,44.83,44.59,44.66,58485.0,40.856,41.0759,40.856,40.9202,58485.0
2017-10-24 10:30:00,44.66,44.76,44.55,44.69,31821.0,40.9202,41.0118,40.8194,40.9476,31821.0
2017-10-24 11:00:00,44.7,44.71,44.57,44.57,53499.0,40.9568,40.966,40.8377,40.8377,53499.0
2017-10-24 11:30:00,44.58,44.63,44.5,44.54,69898.0,40.8469,40.8927,40.7736,40.8102,69898.0
2017-10-24 12:00:00,44.55,44.59,44.5,44.55,41173.0,40.8194,40.856,40.7736,40.8194,41173.0
2017-10-24 12:30:00,44.55,44.8,44.55,44.8,53760.0,40.8194,41.0484,40.8194,41.0484,53760.0
2017-10-24 13:00:00,44.8,44.83,44.66,44.66,64087.0,41.0484,41.0759,40.9202,40.9202,64087.0
2017-10-24 13:30:00,44.66,44.66,44.5,44.57,58972.0,40.9202,40.9202,40.7736,40.8377,58972.0
2017-10-24 14:00:00,44.58,44.68,44.56,44.67,63854.0,40.8469,40.9385,40.8285,40.9293,63854.0
2017-10-24 14:30:00,44.67,44.74,44.6,44.6,118041.0,40.9293,40.9935,40.8652,40.8652,118041.0
2017-10-24 15:00:00,44.61,44.71,44.56,44.61,207070.0,40.8743,40.966,40.8285,40.8743,207070.0
2017-10-24 15:30:00,44.61,44.66,44.56,44.62,297061.0,40.8743,40.9202,40.8285,40.8835,297061.0
2017-10-25 09:30:00,44.61,45.06,44.61,44.95,98352.0,40.8743,41.2867,40.8743,41.1859,98352.0
2017-10-25 10:00:00,44.99,45.37,44.78,44.99,162620.0,41.2225,41.5707,41.0301,41.2225,162620.0
2017-10-25 10:30:00,44.99,45.03,44.77,44.87,58061.0,41.2225,41.2592,41.0209,41.1126,58061.0
2017-10-25 11:00:00,44.87,44.9,44.65,44.7,56092.0,41.1126,41.1401,40.911,40.9568,56092.0
2017-10-25 11:30:00,44.72,44.9,44.71,44.81,52156.0,40.9751,41.1401,40.966,41.0576,52156.0
2017-10-25 12:00:00,44.8,44.8,44.6,44.6,50037.0,41.0484,41.0484,40.8652,40.8652,50037.0
2017-10-25 12:30:00,44.62,44.63,44.55,44.59,44335.0,40.8835,40.8927,40.8194,40.856,44335.0
2017-10-25 13:00:00,44.6,44.64,44.5,44.6,51457.0,40.8652,40.9018,40.7736,40.8652,51457.0
2017-10-25 13:30:00,44.61,44.8,44.6,44.77,63662.0,40.8743,41.0484,40.8652,41.0209,63662.0
2017-10-25 14:00:00,44.77,44.93,44.75,44.91,58196.0,41.0209,41.1675,41.0026,41.1492,58196.0
2017-10-25 14:30:00,44.92,44.94,44.74,44.76,83768.0,41.1584,41.1767,40.9935,41.0118,83768.0
2017-10-25 15:00:00,44.77,44.81,44.69,44.72,96804.0,41.0209,41.0576,40.9476,40.9751,96804.0
2017-10-25 15:30:00,44.73,44.74,44.58,44.73,294644.0,40.9843,40.9935,40.8469,40.9843,294644.0
2017-10-26 09:30:00,44.96,45.05,44.81,44.85,43025.0,41.195,41.2775,41.0576,41.0942,43025.0
2017-10-26 10:00:00,44.86,44.99,44.78,44.95,49859.0,41.1034,41.2225,41.0301,41.1859,49859.0
2017-10-26 10:30:00,44.96,45.15,44.92,45.08,51517.0,41.195,41.3691,41.1584,41.305,51517.0
2017-10-26 11:00:00,45.07,45.16,45.04,45.11,46431.0,41.2958,41.3783,41.2683,41.3325,46431.0
2017-10-26 11:30:00,45.1,45.24,45.09,45.24,33137.0,41.3233,41.4516,41.3141,41.4516,33137.0
2017-10-26 12:00:00,45.25,45.34,45.22,45.3,39367.0,41.4607,41.5432,41.4333,41.5066,39367.0
2017-10-26 12:30:00,45.3,45.32,45.18,45.24,27080.0,41.5066,41.5249,41.3966,41.4516,27080.0
2017-10-26 13:00:00,45.25,45.34,45.22,45.32,37480.0,41.4607,41.5432,41.4333,41.5249,37480.0
2017-10-26 13:30:00,45.32,45.34,45.14,45.2,95757.0,41.5249,41.5432,41.36,41.4149,95757.0
2017-10-26 14:00:00,45.21,45.31,45.2,45.29,51327.0,41.4241,41.5157,41.4149,41.4974,51327.0
2017-10-26 14:30:00,45.28,45.34,45.24,45.34,68567.0,41.4882,41.5432,41.4516,41.5432,68567.0
2017-10-26 15:00:00,45.34,45.4,45.29,45.3,122748.0,41.5432,41.5982,41.4974,41.5066,122748.0
2017-10-26 15:30:00,45.31,45.4,45.27,45.32,200540.0,41.5157,41.5982,41.4791,41.5249,200540.0
2017-10-27 09:30:00,45.4,45.49,45.0,45.0,60533.0,41.5982,41.6806,41.2317,41.2317,60533.0
2017-10-27 10:00:00,44.98,45.36,44.98,45.18,58770.0,41.2134,41.5615,41.2134,41.3966,58770.0
2017-10-27 10:30:00,45.2,45.26,45.13,45.22,48626.0,41.4149,41.4699,41.3508,41.4333,48626.0
2017-10-27 11:00:00,45.22,45.28,45.14,45.24,83808.0,41.4333,41.4882,41.36,41.4516,83808.0
2017-10-27 11:30:00,45.24,45.33,45.21,45.24,79381.0,41.4516,41.534,41.4241,41.4516,79381.0
2017-10-27 12:00:00,45.25,45.3,45.11,45.13,59202.0,41.4607,41.5066,41.3325,41.3508,59202.0
2017-10-27 12:30:00,45.14,45.36,45.12,45.29,46444.0,41.36,41.5615,41.3416,41.4974,46444.0
2017-10-27 13:00:00,45.29,45.35,45.19,45.2,31025.0,41.4974,41.5524,41.4058,41.4149,31025.0
2017-10-27 13:30:00,45.2,45.28,45.19,45.28,56332.0,41.4149,41.4882,41.4058,41.4882,56332.0
2017-10-27 14:00:00,45.28,45.46,45.27,45.39,54699.0,41.4882,41.6532,41.4791,41.589,54699.0
2017-10-27 14:30:00,45.4,45.57,45.39,45.51,57239.0,41.5982,41.7539,41.589,41.699,57239.0
2017-10-27 15:00:00,45.5,45.65,45.49,45.61,85324.0,41.6898,41.8272,41.6806,41.7906,85324.0
2017-10-27 15:30:00,45.61,45.61,45.49,45.52,193042.0,41.7906,41.7906,41.6806,41.7081,193042.0
2017-10-30 09:30:00,45.64,45.74,44.88,45.0,417696.0,41.8181,41.9097,41.1217,41.2317,417696.0
2017-10-30 10:00:00,45.0,45.38,44.9,45.29,170681.0,41.2317,41.5799,41.1401,41.4974,170681.0
2017-10-30 10:30:00,45.29,45.42,45.2,45.24,121956.0,41.4974,41.6165,41.4149,41.4516,121956.0
2017-10-30 11:00:00,45.24,45.57,45.24,45.36,66662.0,41.4516,41.7539,41.4516,41.5615,66662.0
2017-10-30 11:30:00,45.35,45.39,45.18,45.36,72810.0,41.5524,41.589,41.3966,41.5615,72810.0
2017-10-30 12:00:00,45.37,45.38,45.28,45.31,62852.0,41.5707,41.5799,41.4882,41.5157,62852.0
2017-10-30 12:30:00,45.31,45.38,45.19,45.19,84138.0,41.5157,41.5799,41.4058,41.4058,84138.0
2017-10-30 13:00:00,45.19,45.35,45.18,45.35,42198.0,41.4058,41.5524,41.3966,41.5524,42198.0
2017-10-30 13:30:00,45.35,45.42,45.26,45.27,73221.0,41.5524,41.6165,41.4699,41.4791,73221.0
2017-10-30 14:00:00,45.27,45.45,45.2,45.4,98271.0,41.4791,41.644,41.4149,41.5982,98271.0
2017-10-30 14:30:00,45.4,45.53,45.34,45.45,127613.0,41.5982,41.7173,41.5432,41.644,127613.0
2017-10-30 15:00:00,45.44,45.45,45.36,45.44,93237.0,41.6348,41.644,41.5615,41.6348,93237.0
2017-10-30 15:30:00,45.45,45.54,45.42,45.51,413597.0,41.644,41.7265,41.6165,41.699,413597.0
2017-10-31 09:30:00,45.58,45.62,45.29,45.47,106484.0,41.7631,41.7998,41.4974,41.6623,106484.0
2017-10-31 10:00:00,45.48,45.72,45.47,45.62,103080.0,41.6715,41.8914,41.6623,41.7998,103080.0
2017-10-31 10:30:00,45.62,45.79,45.61,45.71,86750.0,41.7998,41.9555,41.7906,41.8822,86750.0
2017-10-31 11:00:00,45.7,45.79,45.63,45.73,75802.0,41.8731,41.9555,41.8089,41.9006,75802.0
2017-10-31 11:30:00,45.73,45.83,45.71,45.83,96104.0,41.9006,41.9922,41.8822,41.9922,96104.0
2017-10-31 12:00:00,45.83,45.91,45.77,45.89,84789.0,41.9922,42.0655,41.9372,42.0472,84789.0
2017-10-31 12:30:00,45.88,46.09,45.85,46.01,75944.0,42.038,42.2304,42.0105,42.1571,75944.0
2017-10-31 13:00:00,46.0,46.12,45.97,45.98,84161.0,42.1479,42.2579,42.1205,42.1296,84161.0
2017-10-31 13:30:00,45.98,46.17,45.97,46.13,81934.0,42.1296,42.3037,42.1205,42.2671,81934.0
2017-10-31 14:00:00,46.13,46.13,46.0,46.05,75609.0,42.2671,42.2671,42.1479,42.1938,75609.0
2017-10-31 14:30:00,46.05,46.12,46.02,46.1,96224.0,42.1938,42.2579,42.1663,42.2396,96224.0
2017-10-31 15:00:00,46.09,46.16,46.04,46.06,148785.0,42.2304,42.2945,42.1846,42.2029,148785.0
2017-10-31 15:30:00,46.07,46.13,46.03,46.04,464839.0,42.2121,42.2671,42.1754,42.1846,464839.0
2017-11-01 09:30:00,46.26,46.44,46.0,46.36,65434.0,42.3862,42.5511,42.1479,42.4778,65434.0
2017-11-01 10:00:00,46.34,46.61,46.28,46.43,84583.0,42.4595,42.7069,42.4045,42.5419,84583.0
2017-11-01 10:30:00,46.4,46.42,46.14,46.14,146132.0,42.5144,42.5328,42.2762,42.2762,146132.0
2017-11-01 11:00:00,46.15,46.15,46.03,46.07,47088.0,42.2854,42.2854,42.1754,42.2121,47088.0
2017-11-01 11:30:00,46.06,46.25,46.04,46.23,76605.0,42.2029,42.377,42.1846,42.3587,76605.0
2017-11-01 12:00:00,46.23,46.4,46.18,46.28,127936.0,42.3587,42.5144,42.3129,42.4045,127936.0
2017-11-01 12:30:00,46.29,46.43,46.29,46.43,71699.0,42.4137,42.5419,42.4137,42.5419,71699.0
2017-11-01 13:00:00,46.43,46.43,46.24,46.36,44959.0,42.5419,42.5419,42.3678,42.4778,44959.0
2017-11-01 13:30:00,46.35,46.49,46.27,46.45,63335.0,42.4686,42.5969,42.3953,42.5603,63335.0
2017-11-01 14:00:00,46.47,46.52,46.35,46.42,112989.0,42.5786,42.6244,42.4686,42.5328,112989.0
2017-11-01 14:30:00,46.41,46.56,46.41,46.53,61630.0,42.5236,42.661,42.5236,42.6336,61630.0
2017-11-01 15:00:00,46.52,46.59,46.47,46.55,90751.0,42.6244,42.6885,42.5786,42.6519,90751.0
2017-11-01 15:30:00,46.56,46.63,46.52,46.63,289110.0,42.661,42.7252,42.6244,42.7252,289110.0
2017-11-02 09:30:00,46.5,46.58,45.91,46.01,269800.0,42.6061,42.6794,42.0655,42.1571,269800.0
2017-11-02 10:00:00,46.0,46.02,43.22,43.8,1590782.0,42.1479,42.1663,39.6007,40.1322,1590782.0
2017-11-02 10:30:00,43.8,44.01,43.62,44.0,625142.0,40.1322,40.3246,39.9672,40.3154,625142.0
2017-11-02 11:00:00,44.0,44.27,43.7,43.78,462713.0,40.3154,40.5628,40.0405,40.1138,462713.0
2017-11-02 11:30:00,43.8,43.86,43.5,43.86,365150.0,40.1322,40.1871,39.8573,40.1871,365150.0
2017-11-02 12:00:00,43.86,44.54,43.74,44.47,373928.0,40.1871,40.8102,40.0772,40.7461,373928.0
2017-11-02 12:30:00,44.46,44.54,44.42,44.49,236896.0,40.7369,40.8102,40.7003,40.7644,236896.0
2017-11-02 13:00:00,44.49,44.51,44.04,44.05,233003.0,40.7644,40.7827,40.3521,40.3612,233003.0
2017-11-02 13:30:00,44.06,44.75,44.02,44.3,591335.0,40.3704,41.0026,40.3337,40.5903,591335.0
2017-11-02 14:00:00,44.3,44.51,43.9,44.18,359877.0,40.5903,40.7827,40.2238,40.4803,359877.0
2017-11-02 14:30:00,44.18,44.24,43.59,43.8,554101.0,40.4803,40.5353,39.9398,40.1322,554101.0
2017-11-02 15:00:00,43.8,43.85,43.57,43.58,622544.0,40.1322,40.178,39.9214,39.9306,622544.0
2017-11-02 15:30:00,43.58,43.95,43.53,43.81,1099958.0,39.9306,40.2696,39.8848,40.1413,1099958.0
2017-11-03 09:30:00,44.04,44.34,43.66,43.91,396954.0,40.3521,40.6269,40.0039,40.233,396954.0
2017-11-03 10:00:00,43.91,44.05,43.57,44.02,278490.0,40.233,40.3612,39.9214,40.3337,278490.0
2017-11-03 10:30:00,44.02,44.15,43.83,44.14,159804.0,40.3337,40.4529,40.1597,40.4437,159804.0
2017-11-03 11:00:00,44.13,44.14,43.91,43.99,125365.0,40.4345,40.4437,40.233,40.3063,125365.0
2017-11-03 11:30:00,43.99,44.09,43.91,44.08,112053.0,40.3063,40.3979,40.233,40.3887,112053.0
2017-11-03 12:00:00,44.09,44.46,44.07,44.41,244288.0,40.3979,40.7369,40.3796,40.6911,244288.0
2017-11-03 12:30:00,44.41,44.59,44.29,44.48,211596.0,40.6911,40.856,40.5811,40.7552,211596.0
2017-11-03 13:00:00,44.48,44.64,44.38,44.4,180407.0,40.7552,40.9018,40.6636,40.6819,180407.0
2017-11-03 13:30:00,44.4,44.49,44.12,44.13,173982.0,40.6819,40.7644,40.4254,40.4345,173982.0
2017-11-03 14:00:00,44.13,44.14,43.97,43.98,155894.0,40.4345,40.4437,40.2879,40.2971,155894.0
2017-11-03 14:30:00,43.98,44.02,43.94,43.98,132902.0,40.2971,40.3337,40.2604,40.2971,132902.0
2017-11-03 15:00:00,43.98,44.03,43.94,44.0,121542.0,40.2971,40.3429,40.2604,40.3154,121542.0
2017-11-03 15:30:00,43.99,44.0,43.83,43.9,344799.0,40.3063,40.3154,40.1597,40.2238,344799.0
2017-11-06 09:30:00,44.04,44.23,43.77,44.04,109803.0,40.3521,40.5262,40.1047,40.3521,109803.0
2017-11-06 10:00:00,44.04,44.22,43.97,44.19,89438.0,40.3521,40.517,40.2879,40.4895,89438.0
2017-11-06 10:30:00,44.19,44.41,44.19,44.32,83288.0,40.4895,40.6911,40.4895,40.6086,83288.0
2017-11-06 11:00:00,44.32,44.35,44.19,44.35,95509.0,40.6086,40.6361,40.4895,40.6361,95509.0
2017-11-06 11:30:00,44.35,44.62,44.33,44.59,87028.0,40.6361,40.8835,40.6178,40.856,87028.0
2017-11-06 12:00:00,44.59,44.59,44.35,44.44,145391.0,40.856,40.856,40.6361,40.7186,145391.0
2017-11-06 12:30:00,44.45,44.74,44.45,44.7,88947.0,40.7277,40.9935,40.7277,40.9568,88947.0
2017-11-06 13:00:00,44.7,44.87,44.69,44.74,89525.0,40.9568,41.1126,40.9476,40.9935,89525.0
2017-11-06 13:30:00,44.74,44.84,44.72,44.84,103476.0,40.9935,41.0851,40.9751,41.0851,103476.0
2017-11-06 14:00:00,44.86,44.93,44.82,44.82,158209.0,41.1034,41.1675,41.0668,41.0668,158209.0
2017-11-06 14:30:00,44.82,44.89,44.71,44.84,189240.0,41.0668,41.1309,40.966,41.0851,189240.0
2017-11-06 15:00:00,44.85,44.95,44.8,44.8,143062.0,41.0942,41.1859,41.0484,41.0484,143062.0
2017-11-06 15:30:00,44.8,44.85,44.74,44.84,326859.0,41.0484,41.0942,40.9935,41.0851,326859.0
2017-11-07 09:30:00,44.85,45.75,44.79,45.68,396367.0,41.0942,41.9189,41.0393,41.8547,396367.0
2017-11-07 10:00:00,45.7,45.74,45.16,45.29,251314.0,41.8731,41.9097,41.3783,41.4974,251314.0
2017-11-07 10:30:00,45.29,45.47,45.17,45.27,122890.0,41.4974,41.6623,41.3874,41.4791,122890.0
2017-11-07 11:00:00,45.26,45.38,45.13,45.18,108156.0,41.4699,41.5799,41.3508,41.3966,108156.0
2017-11-07 11:30:00,45.2,45.2,44.86,44.88,161859.0,41.4149,41.4149,41.1034,41.1217,161859.0
2017-11-07 12:00:00,44.91,45.03,44.91,45.01,66641.0,41.1492,41.2592,41.1492,41.2408,66641.0
2017-11-07 12:30:00,45.02,45.18,45.01,45.14,43864.0,41.25,41.3966,41.2408,41.36,43864.0
2017-11-07 13:00:00,45.14,45.34,45.13,45.33,51340.0,41.36,41.5432,41.3508,41.534,51340.0
2017-11-07 13:30:00,45.33,45.37,45.2,45.22,48430.0,41.534,41.5707,41.4149,41.4333,48430.0
2017-11-07 14:00:00,45.23,45.23,45.15,45.21,71770.0,41.4424,41.4424,41.3691,41.4241,71770.0
2017-11-07 14:30:00,45.21,45.28,45.15,45.16,82801.0,41.4241,41.4882,41.3691,41.3783,82801.0
2017-11-07 15:00:00,45.15,45.18,45.04,45.07,109054.0,41.3691,41.3966,41.2683,41.2958,109054.0
2017-11-07 15:30:00,45.08,45.35,45.07,45.34,282180.0,41.305,41.5524,41.2958,41.5432,282180.0
2017-11-08 09:30:00,45.35,45.35,44.74,44.96,80825.0,41.5524,41.5524,40.9935,41.195,80825.0
2017-11-08 10:00:00,44.95,45.16,44.95,45.08,123673.0,41.1859,41.3783,41.1859,41.305,123673.0
2017-11-08 10:30:00,45.08,45.21,44.91,45.15,103584.0,41.305,41.4241,41.1492,41.3691,103584.0
2017-11-08 11:00:00,45.15,45.31,45.11,45.2,82060.0,41.3691,41.5157,41.3325,41.4149,82060.0
2017-11-08 11:30:00,45.22,45.41,45.15,45.37,88227.0,41.4333,41.6073,41.3691,41.5707,88227.0
2017-11-08 12:00:00,45.38,45.75,45.32,45.71,86665.0,41.5799,41.9189,41.5249,41.8822,86665.0
2017-11-08 12:30:00,45.73,45.82,45.64,45.75,37787.0,41.9006,41.983,41.8181,41.9189,37787.0
2017-11-08 13:00:00,45.77,45.99,45.7,45.75,104418.0,41.9372,42.1388,41.8731,41.9189,104418.0
2017-11-08 13:30:00,45.75,45.91,45.74,45.9,62580.0,41.9189,42.0655,41.9097,42.0563,62580.0
2017-11-08 14:00:00,45.91,46.29,45.88,46.29,146738.0,42.0655,42.4137,42.038,42.4137,146738.0
2017-11-08 14:30:00,46.28,46.43,46.03,46.1,182175.0,42.4045,42.5419,42.1754,42.2396,182175.0
2017-11-08 15:00:00,46.1,46.11,45.89,45.96,119450.0,42.2396,42.2487,42.0472,42.1113,119450.0
2017-11-08 15:30:00,45.97,46.1,45.96,46.03,278694.0,42.1205,42.2396,42.1113,42.1754,278694.0
2017-11-09 09:30:00,45.48,45.82,45.27,45.77,168573.0,41.6715,41.983,41.4791,41.9372,168573.0
2017-11-09 10:00:00,45.79,46.27,45.79,45.88,165076.0,41.9555,42.3953,41.9555,42.038,165076.0
2017-11-09 10:30:00,45.9,46.25,45.69,46.19,138448.0,42.0563,42.377,41.8639,42.322,138448.0
2017-11-09 11:00:00,46.18,46.22,45.73,45.84,272931.0,42.3129,42.3495,41.9006,42.0013,272931.0
2017-11-09 11:30:00,45.84,45.93,45.13,45.28,260477.0,42.0013,42.0838,41.3508,41.4882,260477.0
2017-11-09 12:00:00,45.28,45.29,44.82,45.04,257249.0,41.4882,41.4974,41.0668,41.2683,257249.0
2017-11-09 12:30:00,45.04,45.57,44.97,45.53,191963.0,41.2683,41.7539,41.2042,41.7173,191963.0
2017-11-09 13:00:00,45.53,45.72,45.18,45.53,157323.0,41.7173,41.8914,41.3966,41.7173,157323.0
2017-11-09 13:30:00,45.54,45.64,45.35,45.42,135163.0,41.7265,41.8181,41.5524,41.6165,135163.0
2017-11-09 14:00:00,45.45,45.72,45.43,45.59,150611.0,41.644,41.8914,41.6257,41.7723,150611.0
2017-11-09 14:30:00,45.57,45.7,45.48,45.61,74268.0,41.7539,41.8731,41.6715,41.7906,74268.0
2017-11-09 15:00:00,45.6,45.73,45.53,45.64,208564.0,41.7814,41.9006,41.7173,41.8181,208564.0
2017-11-09 15:30:00,45.64,45.91,45.64,45.81,526143.0,41.8181,42.0655,41.8181,41.9739,526143.0
2017-11-10 09:30:00,45.73,46.0,45.49,45.82,107312.0,41.9006,42.1479,41.6806,41.983,107312.0
2017-11-10 10:00:00,45.86,46.06,45.69,45.93,93047.0,42.0197,42.2029,41.8639,42.0838,93047.0
2017-11-10 10:30:00,45.92,45.96,45.74,45.92,80733.0,42.0746,42.1113,41.9097,42.0746,80733.0
2017-11-10 11:00:00,45.92,46.02,45.89,45.96,81235.0,42.0746,42.1663,42.0472,42.1113,81235.0
2017-11-10 11:30:00,45.96,46.17,45.95,46.05,77114.0,42.1113,42.3037,42.1021,42.1938,77114.0
2017-11-10 12:00:00,46.05,46.28,46.04,46.26,54096.0,42.1938,42.4045,42.1846,42.3862,54096.0
2017-11-10 12:30:00,46.25,46.33,46.19,46.23,79322.0,42.377,42.4503,42.322,42.3587,79322.0
2017-11-10 13:00:00,46.24,46.33,46.23,46.26,74055.0,42.3678,42.4503,42.3587,42.3862,74055.0
2017-11-10 13:30:00,46.25,46.3,46.23,46.25,93913.0,42.377,42.4228,42.3587,42.377,93913.0
2017-11-10 14:00:00,46.27,46.3,46.17,46.25,91946.0,42.3953,42.4228,42.3037,42.377,91946.0
2017-11-10 14:30:00,46.26,46.29,46.19,46.21,83622.0,42.3862,42.4137,42.322,42.3404,83622.0
2017-11-10 15:00:00,46.2,46.25,46.1,46.11,162205.0,42.3312,42.377,42.2396,42.2487,162205.0
2017-11-10 15:30:00,46.11,46.12,45.86,45.91,297667.0,42.2487,42.2579,42.0197,42.0655,297667.0
2017-11-13 09:30:00,45.82,45.86,45.66,45.81,107234.0,41.983,42.0197,41.8364,41.9739,107234.0
2017-11-13 10:00:00,45.82,46.0,45.74,45.86,46786.0,41.983,42.1479,41.9097,42.0197,46786.0
2017-11-13 10:30:00,45.87,45.99,45.83,45.96,58308.0,42.0288,42.1388,41.9922,42.1113,58308.0
2017-11-13 11:00:00,45.96,46.12,45.93,45.99,91944.0,42.1113,42.2579,42.0838,42.1388,91944.0
2017-11-13 11:30:00,46.01,46.08,45.94,46.07,36391.0,42.1571,42.2212,42.093,42.2121,36391.0
2017-11-13 12:00:00,46.08,46.14,46.03,46.06,49857.0,42.2212,42.2762,42.1754,42.2029,49857.0
2017-11-13 12:30:00,46.06,46.08,45.99,46.03,188720.0,42.2029,42.2212,42.1388,42.1754,188720.0
2017-11-13 13:00:00,46.03,46.12,45.98,46.01,139860.0,42.1754,42.2579,42.1296,42.1571,139860.0
2017-11-13 13:30:00,46.0,46.27,46.0,46.23,102405.0,42.1479,42.3953,42.1479,42.3587,102405.0
2017-11-13 14:00:00,46.22,46.22,46.08,46.16,61037.0,42.3495,42.3495,42.2212,42.2945,61037.0
2017-11-13 14:30:00,46.17,46.2,46.07,46.09,56442.0,42.3037,42.3312,42.2121,42.2304,56442.0
2017-11-13 15:00:00,46.08,46.14,46.05,46.05,95651.0,42.2212,42.2762,42.1938,42.1938,95651.0
2017-11-13 15:30:00,46.05,46.09,46.0,46.05,334031.0,42.1938,42.2304,42.1479,42.1938,334031.0
2017-11-14 09:30:00,45.92,46.28,45.78,46.08,108142.0,42.0746,42.4045,41.9464,42.2212,108142.0
2017-11-14 10:00:00,46.06,46.31,45.96,46.22,131646.0,42.2029,42.432,42.1113,42.3495,131646.0
2017-11-14 10:30:00,46.24,46.59,46.22,46.59,171035.0,42.3678,42.6885,42.3495,42.6885,171035.0
2017-11-14 11:00:00,46.58,46.58,46.43,46.49,70831.0,42.6794,42.6794,42.5419,42.5969,70831.0
2017-11-14 11:30:00,46.51,46.6,46.4,46.42,61813.0,42.6152,42.6977,42.5144,42.5328,61813.0
2017-11-14 12:00:00,46.4,46.6,46.37,46.59,70365.0,42.5144,42.6977,42.487,42.6885,70365.0
2017-11-14 12:30:00,46.6,46.65,46.38,46.46,54922.0,42.6977,42.7435,42.4961,42.5694,54922.0
2017-11-14 13:00:00,46.45,46.54,46.4,46.51,86885.0,42.5603,42.6427,42.5144,42.6152,86885.0
2017-11-14 13:30:00,46.51,46.86,46.49,46.83,76465.0,42.6152,42.9359,42.5969,42.9084,76465.0
2017-11-14 14:00:00,46.83,47.06,46.78,47.04,215227.0,42.9084,43.1192,42.8626,43.1009,215227.0
2017-11-14 14:30:00,47.05,47.1,46.84,46.98,103250.0,43.11,43.1558,42.9176,43.0459,103250.0
2017-11-14 15:00:00,46.99,47.05,46.84,46.89,100747.0,43.055,43.11,42.9176,42.9634,100747.0
2017-11-14 15:30:00,46.89,47.1,46.85,47.06,347242.0,42.9634,43.1558,42.9268,43.1192,347242.0
2017-11-15 09:30:00,46.84,46.85,46.33,46.53,65920.0,42.9176,42.9268,42.4503,42.6336,65920.0
2017-11-15 10:00:00,46.55,46.88,46.54,46.84,87317.0,42.6519,42.9542,42.6427,42.9176,87317.0
2017-11-15 10:30:00,46.84,47.03,46.75,46.99,104033.0,42.9176,43.0917,42.8351,43.055,104033.0
2017-11-15 11:00:00,46.98,47.05,46.92,46.97,52821.0,43.0459,43.11,42.9909,43.0367,52821.0
2017-11-15 11:30:00,46.97,46.99,46.84,46.93,33773.0,43.0367,43.055,42.9176,43.0001,33773.0
2017-11-15 12:00:00,46.95,47.06,46.87,47.03,40349.0,43.0184,43.1192,42.9451,43.0917,40349.0
2017-11-15 12:30:00,47.03,47.04,46.89,46.95,27541.0,43.0917,43.1009,42.9634,43.0184,27541.0
2017-11-15 13:00:00,46.94,46.96,46.88,46.93,35995.0,43.0092,43.0275,42.9542,43.0001,35995.0
2017-11-15 13:30:00,46.93,47.03,46.86,47.0,79133.0,43.0001,43.0917,42.9359,43.0642,79133.0
2017-11-15 14:00:00,47.01,47.03,46.96,47.02,33016.0,43.0734,43.0917,43.0275,43.0825,33016.0
2017-11-15 14:30:00,47.01,47.13,47.0,47.1,95651.0,43.0734,43.1833,43.0642,43.1558,95651.0
2017-11-15 15:00:00,47.09,47.13,47.04,47.06,140993.0,43.1467,43.1833,43.1009,43.1192,140993.0
2017-11-15 15:30:00,47.05,47.1,46.92,46.95,331909.0,43.11,43.1558,42.9909,43.0184,331909.0
2017-11-16 09:30:00,47.11,47.18,46.69,46.82,86065.0,43.165,43.2291,42.7802,42.8993,86065.0
2017-11-16 10:00:00,46.86,47.03,46.71,46.73,146385.0,42.9359,43.0917,42.7985,42.8168,146385.0
2017-11-16 10:30:00,46.73,47.14,46.68,46.95,127022.0,42.8168,43.1925,42.771,43.0184,127022.0
2017-11-16 11:00:00,46.98,47.04,46.79,46.81,83784.0,43.0459,43.1009,42.8718,42.8901,83784.0
2017-11-16 11:30:00,46.8,47.02,46.79,46.95,58479.0,42.8809,43.0825,42.8718,43.0184,58479.0
2017-11-16 12:00:00,46.94,46.97,46.88,46.92,66038.0,43.0092,43.0367,42.9542,42.9909,66038.0
2017-11-16 12:30:00,46.93,47.04,46.89,46.91,78591.0,43.0001,43.1009,42.9634,42.9817,78591.0
2017-11-16 13:00:00,46.91,47.0,46.86,47.0,77837.0,42.9817,43.0642,42.9359,43.0642,77837.0
2017-11-16 13:30:00,47.0,47.15,47.0,47.09,75200.0,43.0642,43.2016,43.0642,43.1467,75200.0
2017-11-16 14:00:00,47.09,47.19,46.98,47.04,61451.0,43.1467,43.2383,43.0459,43.1009,61451.0
2017-11-16 14:30:00,47.03,47.05,46.88,46.89,68264.0,43.0917,43.11,42.9542,42.9634,68264.0
2017-11-16 15:00:00,46.88,46.89,46.69,46.73,108312.0,42.9542,42.9634,42.7802,42.8168,108312.0
2017-11-16 15:30:00,46.73,46.75,46.65,46.73,395444.0,42.8168,42.8351,42.7435,42.8168,395444.0
2017-11-17 09:30:00,46.59,47.02,46.41,46.85,104648.0,42.6885,43.0825,42.5236,42.9268,104648.0
2017-11-17 10:00:00,46.83,46.99,46.81,46.95,77836.0,42.9084,43.055,42.8901,43.0184,77836.0
2017-11-17 10:30:00,46.93,47.05,46.8,47.05,55952.0,43.0001,43.11,42.8809,43.11,55952.0
2017-11-17 11:00:00,47.04,47.14,47.0,47.09,54400.0,43.1009,43.1925,43.0642,43.1467,54400.0
2017-11-17 11:30:00,47.09,47.14,46.9,47.14,86563.0,43.1467,43.1925,42.9726,43.1925,86563.0
2017-11-17 12:00:00,47.14,47.33,47.06,47.33,81082.0,43.1925,43.3666,43.1192,43.3666,81082.0
2017-11-17 12:30:00,47.32,47.36,47.25,47.36,49567.0,43.3574,43.3941,43.2933,43.3941,49567.0
2017-11-17 13:00:00,47.37,47.42,47.28,47.4,35558.0,43.4032,43.449,43.3208,43.4307,35558.0
2017-11-17 13:30:00,47.41,47.45,47.26,47.35,62154.0,43.4399,43.4765,43.3024,43.3849,62154.0
2017-11-17 14:00:00,47.35,47.42,47.21,47.25,64834.0,43.3849,43.449,43.2566,43.2933,64834.0
2017-11-17 14:30:00,47.25,47.28,47.18,47.2,43447.0,43.2933,43.3208,43.2291,43.2475,43447.0
2017-11-17 15:00:00,47.2,47.2,47.0,47.04,130611.0,43.2475,43.2475,43.0642,43.1009,130611.0
2017-11-17 15:30:00,47.03,47.07,46.94,47.0,210736.0,43.0917,43.1283,43.0092,43.0642,210736.0
2017-11-20 09:30:00,47.09,47.45,47.0,47.16,66154.0,43.1467,43.4765,43.0642,43.2108,66154.0
2017-11-20 10:00:00,47.15,47.28,47.05,47.14,346605.0,43.2016,43.3208,43.11,43.1925,346605.0
2017-11-20 10:30:00,47.16,47.21,47.06,47.21,85280.0,43.2108,43.2566,43.1192,43.2566,85280.0
2017-11-20 11:00:00,47.2,47.21,47.12,47.15,134043.0,43.2475,43.2566,43.1742,43.2016,134043.0
2017-11-20 11:30:00,47.16,47.16,46.88,47.12,103073.0,43.2108,43.2108,42.9542,43.1742,103073.0
2017-11-20 12:00:00,47.11,47.16,47.05,47.09,31915.0,43.165,43.2108,43.11,43.1467,31915.0
2017-11-20 12:30:00,47.09,47.2,47.05,47.18,29425.0,43.1467,43.2475,43.11,43.2291,29425.0
2017-11-20 13:00:00,47.19,47.19,47.08,47.1,26746.0,43.2383,43.2383,43.1375,43.1558,26746.0
2017-11-20 13:30:00,47.12,47.12,47.05,47.09,20132.0,43.1742,43.1742,43.11,43.1467,20132.0
2017-11-20 14:00:00,47.09,47.09,46.96,47.0,52078.0,43.1467,43.1467,43.0275,43.0642,52078.0
2017-11-20 14:30:00,47.01,47.07,46.98,47.05,59879.0,43.0734,43.1283,43.0459,43.11,59879.0
2017-11-20 15:00:00,47.06,47.09,47.03,47.05,68064.0,43.1192,43.1467,43.0917,43.11,68064.0
2017-11-20 15:30:00,47.05,47.05,46.98,47.0,288004.0,43.11,43.11,43.0459,43.0642,288004.0
2017-11-21 09:30:00,47.2,47.42,47.19,47.42,117163.0,43.2475,43.449,43.2383,43.449,117163.0
2017-11-21 10:00:00,47.39,47.48,47.32,47.39,84185.0,43.4215,43.504,43.3574,43.4215,84185.0
2017-11-21 10:30:00,47.4,47.69,47.37,47.59,308942.0,43.4307,43.6964,43.4032,43.6048,308942.0
2017-11-21 11:00:00,47.59,47.72,47.52,47.7,68824.0,43.6048,43.7239,43.5407,43.7056,68824.0
2017-11-21 11:30:00,47.73,47.88,47.71,47.84,57059.0,43.7331,43.8705,43.7147,43.8339,57059.0
2017-11-21 12:00:00,47.84,47.99,47.74,47.83,89448.0,43.8339,43.9713,43.7422,43.8247,89448.0
2017-11-21 12:30:00,47.83,47.96,47.8,47.9,26880.0,43.8247,43.9438,43.7972,43.8888,26880.0
2017-11-21 13:00:00,47.87,48.03,47.83,48.01,52053.0,43.8613,44.0079,43.8247,43.9896,52053.0
2017-11-21 13:30:00,48.01,48.08,47.92,48.02,52928.0,43.9896,44.0538,43.9072,43.9988,52928.0
2017-11-21 14:00:00,48.03,48.07,47.99,48.01,63878.0,44.0079,44.0446,43.9713,43.9896,63878.0
2017-11-21 14:30:00,48.01,48.01,47.92,47.99,51751.0,43.9896,43.9896,43.9072,43.9713,51751.0
2017-11-21 15:00:00,48.0,48.0,47.77,47.82,65264.0,43.9805,43.9805,43.7697,43.8155,65264.0
2017-11-21 15:30:00,47.81,47.96,47.75,47.95,221654.0,43.8064,43.9438,43.7514,43.9346,221654.0
2017-11-22 09:30:00,48.06,48.09,47.83,48.02,43417.0,44.0354,44.0629,43.8247,43.9988,43417.0
2017-11-22 10:00:00,48.02,48.09,47.87,47.94,40359.0,43.9988,44.0629,43.8613,43.9255,40359.0
2017-11-22 10:30:00,47.93,47.95,47.64,47.73,51831.0,43.9163,43.9346,43.6506,43.7331,51831.0
2017-11-22 11:00:00,47.73,47.77,47.61,47.66,36309.0,43.7331,43.7697,43.6231,43.6689,36309.0
2017-11-22 11:30:00,47.67,47.78,47.63,47.76,35013.0,43.6781,43.7789,43.6414,43.7606,35013.0
2017-11-22 12:00:00,47.72,47.92,47.72,47.92,25375.0,43.7239,43.9072,43.7239,43.9072,25375.0
2017-11-22 12:30:00,47.91,47.95,47.87,47.93,40418.0,43.898,43.9346,43.8613,43.9163,40418.0
2017-11-22 13:00:00,47.92,48.14,47.91,48.1,34295.0,43.9072,44.1087,43.898,44.0721,34295.0
2017-11-22 13:30:00,48.1,48.12,48.02,48.06,24603.0,44.0721,44.0904,43.9988,44.0354,24603.0
2017-11-22 14:00:00,48.05,48.23,48.05,48.09,58902.0,44.0263,44.1912,44.0263,44.0629,58902.0
2017-11-22 14:30:00,48.09,48.19,48.07,48.15,42609.0,44.0629,44.1545,44.0446,44.1179,42609.0
2017-11-22 15:00:00,48.15,48.19,48.09,48.17,48977.0,44.1179,44.1545,44.0629,44.1362,48977.0
2017-11-22 15:30:00,48.16,48.22,48.06,48.07,307148.0,44.1271,44.182,44.0354,44.0446,307148.0
2017-11-24 09:30:00,48.35,48.48,48.14,48.48,38426.0,44.3012,44.4203,44.1087,44.4203,38426.0
2017-11-24 10:00:00,48.46,48.59,48.42,48.56,48428.0,44.4019,44.5211,44.3653,44.4936,48428.0
2017-11-24 10:30:00,48.56,48.57,48.41,48.45,36344.0,44.4936,44.5027,44.3561,44.3928,36344.0
2017-11-24 11:00:00,48.46,48.63,48.43,48.63,43966.0,44.4019,44.5577,44.3745,44.5577,43966.0
2017-11-24 11:30:00,48.61,48.73,48.58,48.72,46734.0,44.5394,44.6493,44.5119,44.6402,46734.0
2017-11-24 12:00:00,48.72,48.76,48.48,48.49,67452.0,44.6402,44.6768,44.4203,44.4294,67452.0
2017-11-24 12:30:00,48.49,48.63,48.37,48.4,159343.0,44.4294,44.5577,44.3195,44.347,159343.0
2017-11-27 09:30:00,48.35,48.59,47.91,48.33,47362.0,44.3012,44.5211,43.898,44.2828,47362.0
2017-11-27 10:00:00,48.32,48.57,48.3,48.38,105033.0,44.2737,44.5027,44.2553,44.3286,105033.0
2017-11-27 10:30:00,48.4,48.44,48.3,48.39,150028.0,44.347,44.3836,44.2553,44.3378,150028.0
2017-11-27 11:00:00,48.39,48.5,48.35,48.38,172639.0,44.3378,44.4386,44.3012,44.3286,172639.0
2017-11-27 11:30:00,48.39,48.59,48.35,48.38,157181.0,44.3378,44.5211,44.3012,44.3286,157181.0
2017-11-27 12:00:00,48.38,48.41,48.28,48.3,53314.0,44.3286,44.3561,44.237,44.2553,53314.0
2017-11-27 12:30:00,48.28,48.33,48.25,48.3,61170.0,44.237,44.2828,44.2095,44.2553,61170.0
2017-11-27 13:00:00,48.31,48.41,48.28,48.38,59547.0,44.2645,44.3561,44.237,44.3286,59547.0
2017-11-27 13:30:00,48.38,48.43,48.33,48.4,57195.0,44.3286,44.3745,44.2828,44.347,57195.0
2017-11-27 14:00:00,48.4,48.43,48.35,48.39,82487.0,44.347,44.3745,44.3012,44.3378,82487.0
2017-11-27 14:30:00,48.39,48.48,48.28,48.35,136762.0,44.3378,44.4203,44.237,44.3012,136762.0
2017-11-27 15:00:00,48.36,48.42,48.25,48.25,151539.0,44.3103,44.3653,44.2095,44.2095,151539.0
2017-11-27 15:30:00,48.26,48.27,48.07,48.18,461649.0,44.2187,44.2278,44.0446,44.1454,461649.0
2017-11-28 09:30:00,48.45,48.96,48.43,48.79,160743.0,44.3928,44.8601,44.3745,44.7043,160743.0
2017-11-28 10:00:00,48.83,48.88,48.69,48.69,92645.0,44.741,44.7868,44.6127,44.6127,92645.0
2017-11-28 10:30:00,48.72,48.92,48.72,48.9,98274.0,44.6402,44.8234,44.6402,44.8051,98274.0
2017-11-28 11:00:00,48.92,48.97,48.86,48.97,121203.0,44.8234,44.8692,44.7684,44.8692,121203.0
2017-11-28 11:30:00,48.97,49.16,48.89,49.16,190707.0,44.8692,45.0433,44.7959,45.0433,190707.0
2017-11-28 12:00:00,49.16,49.34,49.15,49.19,101453.0,45.0433,45.2082,45.0342,45.0708,101453.0
2017-11-28 12:30:00,49.19,49.21,49.0,49.05,83550.0,45.0708,45.0891,44.8967,44.9425,83550.0
2017-11-28 13:00:00,49.06,49.47,49.06,49.44,140932.0,44.9517,45.3274,44.9517,45.2999,140932.0
2017-11-28 13:30:00,49.45,49.51,48.8,48.92,251445.0,45.309,45.364,44.7135,44.8234,251445.0
2017-11-28 14:00:00,48.91,49.26,48.87,49.17,197017.0,44.8143,45.1349,44.7776,45.0525,197017.0
2017-11-28 14:30:00,49.19,49.29,49.12,49.28,108129.0,45.0708,45.1624,45.0067,45.1533,108129.0
2017-11-28 15:00:00,49.28,49.4,49.22,49.32,150134.0,45.1533,45.2632,45.0983,45.1899,150134.0
2017-11-28 15:30:00,49.32,49.5,49.31,49.47,291145.0,45.1899,45.3548,45.1808,45.3274,291145.0
2017-11-29 09:30:00,49.43,49.61,49.04,49.44,143744.0,45.2907,45.4556,44.9334,45.2999,143744.0
2017-11-29 10:00:00,49.43,49.9,49.41,49.77,214212.0,45.2907,45.7214,45.2724,45.6022,214212.0
2017-11-29 10:30:00,49.75,50.09,49.57,49.67,225200.0,45.5839,45.8954,45.419,45.5106,225200.0
2017-11-29 11:00:00,49.67,50.0,49.6,49.86,410457.0,45.5106,45.813,45.4465,45.6847,410457.0
2017-11-29 11:30:00,49.83,50.01,49.81,49.92,198812.0,45.6572,45.8221,45.6389,45.7397,198812.0
2017-11-29 12:00:00,49.9,49.91,49.61,49.74,133347.0,45.7214,45.7305,45.4556,45.5748,133347.0
2017-11-29 12:30:00,49.76,49.95,49.64,49.92,113670.0,45.5931,45.7672,45.4831,45.7397,113670.0
2017-11-29 13:00:00,49.92,49.96,49.78,49.95,44987.0,45.7397,45.7763,45.6114,45.7672,44987.0
2017-11-29 13:30:00,49.95,49.97,49.84,49.96,135796.0,45.7672,45.7855,45.6664,45.7763,135796.0
2017-11-29 14:00:00,49.96,50.46,49.95,50.14,198896.0,45.7763,46.2345,45.7672,45.9413,198896.0
2017-11-29 14:30:00,50.14,50.17,50.04,50.14,122981.0,45.9413,45.9687,45.8496,45.9413,122981.0
2017-11-29 15:00:00,50.15,50.19,50.05,50.09,122894.0,45.9504,45.9871,45.8588,45.8954,122894.0
2017-11-29 15:30:00,50.09,50.17,49.96,50.09,366840.0,45.8954,45.9687,45.7763,45.8954,366840.0
2017-11-30 09:30:00,50.43,50.43,49.96,50.35,110723.0,46.207,46.207,45.7763,46.1337,110723.0
2017-11-30 10:00:00,50.32,50.62,50.12,50.34,197563.0,46.1062,46.3811,45.9229,46.1245,197563.0
2017-11-30 10:30:00,50.34,50.79,50.24,50.66,335545.0,46.1245,46.5368,46.0329,46.4177,335545.0
2017-11-30 11:00:00,50.69,50.95,50.57,50.61,258355.0,46.4452,46.6834,46.3352,46.3719,258355.0
2017-11-30 11:30:00,50.61,50.81,50.57,50.81,98422.0,46.3719,46.5551,46.3352,46.5551,98422.0
2017-11-30 12:00:00,50.81,50.92,50.65,50.65,134707.0,46.5551,46.6559,46.4085,46.4085,134707.0
2017-11-30 12:30:00,50.67,50.71,50.52,50.56,273323.0,46.4269,46.4635,46.2894,46.3261,273323.0
2017-11-30 13:00:00,50.55,50.62,50.09,50.11,153951.0,46.3169,46.3811,45.8954,45.9138,153951.0
2017-11-30 13:30:00,50.11,50.28,50.03,50.15,97299.0,45.9138,46.0695,45.8405,45.9504,97299.0
2017-11-30 14:00:00,50.13,50.34,50.13,50.34,152600.0,45.9321,46.1245,45.9321,46.1245,152600.0
2017-11-30 14:30:00,50.34,50.44,50.3,50.35,161747.0,46.1245,46.2161,46.0879,46.1337,161747.0
2017-11-30 15:00:00,50.37,50.37,50.2,50.3,292545.0,46.152,46.152,45.9962,46.0879,292545.0
2017-11-30 15:30:00,50.3,50.42,50.14,50.32,653655.0,46.0879,46.1978,45.9413,46.1062,653655.0
2017-12-01 09:30:00,50.27,50.5,49.81,49.9,68159.0,46.0604,46.2711,45.6389,45.7214,68159.0
2017-12-01 10:00:00,49.84,50.26,49.71,50.1,207668.0,45.6664,46.0512,45.5473,45.9046,207668.0
2017-12-01 10:30:00,50.11,50.23,49.99,50.02,140403.0,45.9138,46.0237,45.8038,45.8313,140403.0
2017-12-01 11:00:00,50.02,50.13,49.14,49.14,218944.0,45.8313,45.9321,45.025,45.025,218944.0
2017-12-01 11:30:00,49.12,49.79,48.86,49.77,170669.0,45.0067,45.6206,44.7684,45.6022,170669.0
2017-12-01 12:00:00,49.74,49.97,49.57,49.82,116339.0,45.5748,45.7855,45.419,45.6481,116339.0
2017-12-01 12:30:00,49.83,50.28,49.75,50.21,237028.0,45.6572,46.0695,45.5839,46.0054,237028.0
2017-12-01 13:00:00,50.19,50.28,50.03,50.23,91163.0,45.9871,46.0695,45.8405,46.0237,91163.0
2017-12-01 13:30:00,50.23,50.4,50.0,50.0,189819.0,46.0237,46.1795,45.813,45.813,189819.0
2017-12-01 14:00:00,50.02,50.05,49.8,49.8,186778.0,45.8313,45.8588,45.6297,45.6297,186778.0
2017-12-01 14:30:00,49.8,49.82,49.54,49.61,167121.0,45.6297,45.6481,45.3915,45.4556,167121.0
2017-12-01 15:00:00,49.62,49.62,49.38,49.54,272090.0,45.4648,45.4648,45.2449,45.3915,272090.0
2017-12-01 15:30:00,49.53,49.71,49.52,49.67,484186.0,45.3823,45.5473,45.3732,45.5106,484186.0
2017-12-04 09:30:00,50.46,51.08,50.33,50.7,424759.0,46.2345,46.8025,46.1153,46.4544,424759.0
2017-12-04 10:00:00,50.71,50.83,50.37,50.49,321504.0,46.4635,46.5735,46.152,46.2619,321504.0
2017-12-04 10:30:00,50.52,50.72,50.31,50.61,432280.0,46.2894,46.4727,46.097,46.3719,432280.0
2017-12-04 11:00:00,50.61,50.85,50.59,50.82,451681.0,46.3719,46.5918,46.3536,46.5643,451681.0
2017-12-04 11:30:00,50.82,50.97,50.61,50.96,219546.0,46.5643,46.7018,46.3719,46.6926,219546.0
2017-12-04 12:00:00,50.97,51.0,50.69,50.73,136187.0,46.7018,46.7292,46.4452,46.4818,136187.0
2017-12-04 12:30:00,50.76,50.77,50.6,50.73,376759.0,46.5093,46.5185,46.3627,46.4818,376759.0
2017-12-04 13:00:00,50.73,51.02,50.72,50.8,174291.0,46.4818,46.7476,46.4727,46.546,174291.0
2017-12-04 13:30:00,50.8,50.99,50.73,50.84,223457.0,46.546,46.7201,46.4818,46.5826,223457.0
2017-12-04 14:00:00,50.84,50.85,50.35,50.36,274873.0,46.5826,46.5918,46.1337,46.1428,274873.0
2017-12-04 14:30:00,50.37,50.67,50.36,50.65,241854.0,46.152,46.4269,46.1428,46.4085,241854.0
2017-12-04 15:00:00,50.65,50.78,50.54,50.64,255268.0,46.4085,46.5277,46.3078,46.3994,255268.0
2017-12-04 15:30:00,50.64,50.76,50.46,50.66,941326.0,46.3994,46.5093,46.2345,46.4177,941326.0
2017-12-05 09:30:00,46.0,47.0,45.35,46.26,1991223.0,42.1479,43.0642,41.5524,42.3862,1991223.0
2017-12-05 10:00:00,46.26,46.59,46.01,46.56,762011.0,42.3862,42.6885,42.1571,42.661,762011.0
2017-12-05 10:30:00,46.56,47.42,46.5,47.21,874565.0,42.661,43.449,42.6061,43.2566,874565.0
2017-12-05 11:00:00,47.24,48.14,46.63,47.53,971083.0,43.2841,44.1087,42.7252,43.5498,971083.0
2017-12-05 11:30:00,47.43,47.67,46.91,47.23,417596.0,43.4582,43.6781,42.9817,43.2749,417596.0
2017-12-05 12:00:00,47.24,47.42,46.91,47.11,229469.0,43.2841,43.449,42.9817,43.165,229469.0
2017-12-05 12:30:00,47.1,47.19,46.77,46.77,178151.0,43.1558,43.2383,42.8535,42.8535,178151.0
2017-12-05 13:00:00,46.78,47.16,46.5,46.9,345030.0,42.8626,43.2108,42.6061,42.9726,345030.0
2017-12-05 13:30:00,46.95,47.05,46.8,46.98,168248.0,43.0184,43.11,42.8809,43.0459,168248.0
2017-12-05 14:00:00,46.98,47.2,46.87,47.08,266748.0,43.0459,43.2475,42.9451,43.1375,266748.0
2017-12-05 14:30:00,47.09,47.1,46.57,46.64,259651.0,43.1467,43.1558,42.6702,42.7343,259651.0
2017-12-05 15:00:00,46.63,46.95,46.62,46.88,305623.0,42.7252,43.0184,42.716,42.9542,305623.0
2017-12-05 15:30:00,46.88,46.98,46.82,46.93,638409.0,42.9542,43.0459,42.8993,43.0001,638409.0
2017-12-06 09:30:00,46.85,47.9,46.64,47.6,424162.0,42.9268,43.8888,42.7343,43.614,424162.0
2017-12-06 10:00:00,47.58,47.8,47.26,47.76,268077.0,43.5956,43.7972,43.3024,43.7606,268077.0
2017-12-06 10:30:00,47.76,47.89,47.1,47.64,243235.0,43.7606,43.8797,43.1558,43.6506,243235.0
2017-12-06 11:00:00,47.65,47.83,47.52,47.7,219623.0,43.6598,43.8247,43.5407,43.7056,219623.0
2017-12-06 11:30:00,47.68,47.75,47.55,47.59,148777.0,43.6873,43.7514,43.5681,43.6048,148777.0
2017-12-06 12:00:00,47.58,47.61,47.35,47.38,120693.0,43.5956,43.6231,43.3849,43.4124,120693.0
2017-12-06 12:30:00,47.38,47.48,47.26,47.27,159879.0,43.4124,43.504,43.3024,43.3116,159879.0
2017-12-06 13:00:00,47.27,47.3,47.0,47.05,164710.0,43.3116,43.3391,43.0642,43.11,164710.0
2017-12-06 13:30:00,47.06,47.3,47.04,47.2,147003.0,43.1192,43.3391,43.1009,43.2475,147003.0
2017-12-06 14:00:00,47.2,47.26,47.02,47.02,224645.0,43.2475,43.3024,43.0825,43.0825,224645.0
2017-12-06 14:30:00,47.01,47.09,46.95,47.01,188949.0,43.0734,43.1467,43.0184,43.0734,188949.0
2017-12-06 15:00:00,47.01,47.01,46.65,46.86,470371.0,43.0734,43.0734,42.7435,42.9359,470371.0
2017-12-06 15:30:00,46.86,46.91,46.64,46.67,760862.0,42.9359,42.9817,42.7343,42.7618,760862.0
2017-12-07 09:30:00,46.56,46.92,46.13,46.82,477115.0,42.661,42.9909,42.2671,42.8993,477115.0
2017-12-07 10:00:00,46.83,46.85,46.16,46.35,535281.0,42.9084,42.9268,42.2945,42.4686,535281.0
2017-12-07 10:30:00,46.35,46.91,46.29,46.91,302167.0,42.4686,42.9817,42.4137,42.9817,302167.0
2017-12-07 11:00:00,46.92,47.42,46.9,47.37,367395.0,42.9909,43.449,42.9726,43.4032,367395.0
2017-12-07 11:30:00,47.37,47.4,47.08,47.24,406888.0,43.4032,43.4307,43.1375,43.2841,406888.0
2017-12-07 12:00:00,47.24,47.24,46.9,46.94,139781.0,43.2841,43.2841,42.9726,43.0092,139781.0
2017-12-07 12:30:00,46.95,47.05,46.88,46.91,140948.0,43.0184,43.11,42.9542,42.9817,140948.0
2017-12-07 13:00:00,46.92,46.97,46.75,46.94,140955.0,42.9909,43.0367,42.8351,43.0092,140955.0
2017-12-07 13:30:00,46.94,47.11,46.88,46.98,170263.0,43.0092,43.165,42.9542,43.0459,170263.0
2017-12-07 14:00:00,46.99,47.13,46.92,46.95,222807.0,43.055,43.1833,42.9909,43.0184,222807.0
2017-12-07 14:30:00,46.96,47.0,46.83,46.89,193534.0,43.0275,43.0642,42.9084,42.9634,193534.0
2017-12-07 15:00:00,46.88,46.94,46.75,46.84,327870.0,42.9542,43.0092,42.8351,42.9176,327870.0
2017-12-07 15:30:00,46.84,47.01,46.83,46.99,699072.0,42.9176,43.0734,42.9084,43.055,699072.0
2017-12-08 09:30:00,47.32,47.48,46.99,47.09,384133.0,43.3574,43.504,43.055,43.1467,384133.0
2017-12-08 10:00:00,47.09,47.3,46.92,47.29,463212.0,43.1467,43.3391,42.9909,43.3299,463212.0
2017-12-08 10:30:00,47.29,47.55,47.28,47.53,174626.0,43.3299,43.5681,43.3208,43.5498,174626.0
2017-12-08 11:00:00,47.53,47.67,47.42,47.62,240817.0,43.5498,43.6781,43.449,43.6323,240817.0
2017-12-08 11:30:00,47.64,47.68,47.41,47.49,130288.0,43.6506,43.6873,43.4399,43.5132,130288.0
2017-12-08 12:00:00,47.48,47.51,47.45,47.51,116998.0,43.504,43.5315,43.4765,43.5315,116998.0
2017-12-08 12:30:00,47.51,47.6,47.49,47.58,106985.0,43.5315,43.614,43.5132,43.5956,106985.0
2017-12-08 13:00:00,47.59,47.69,47.55,47.65,126928.0,43.6048,43.6964,43.5681,43.6598,126928.0
2017-12-08 13:30:00,47.66,47.67,47.56,47.59,123349.0,43.6689,43.6781,43.5773,43.6048,123349.0
2017-12-08 14:00:00,47.59,47.65,47.55,47.62,120700.0,43.6048,43.6598,43.5681,43.6323,120700.0
2017-12-08 14:30:00,47.61,47.74,47.57,47.71,220045.0,43.6231,43.7422,43.5865,43.7147,220045.0
2017-12-08 15:00:00,47.71,47.91,47.67,47.71,232430.0,43.7147,43.898,43.6781,43.7147,232430.0
2017-12-08 15:30:00,47.71,47.88,47.71,47.86,494976.0,43.7147,43.8705,43.7147,43.8522,494976.0
2017-12-11 09:30:00,48.0,48.18,47.67,47.68,215362.0,43.9805,44.1454,43.6781,43.6873,215362.0
2017-12-11 10:00:00,47.66,47.92,47.54,47.61,251719.0,43.6689,43.9072,43.559,43.6231,251719.0
2017-12-11 10:30:00,47.61,47.73,47.55,47.65,151708.0,43.6231,43.7331,43.5681,43.6598,151708.0
2017-12-11 11:00:00,47.66,47.73,47.56,47.66,181006.0,43.6689,43.7331,43.5773,43.6689,181006.0
2017-12-11 11:30:00,47.66,47.78,47.57,47.61,150706.0,43.6689,43.7789,43.5865,43.6231,150706.0
2017-12-11 12:00:00,47.6,47.64,47.49,47.53,123551.0,43.614,43.6506,43.5132,43.5498,123551.0
2017-12-11 12:30:00,47.53,47.63,47.48,47.57,136027.0,43.5498,43.6414,43.504,43.5865,136027.0
2017-12-11 13:00:00,47.57,47.64,47.43,47.63,125723.0,43.5865,43.6506,43.4582,43.6414,125723.0
2017-12-11 13:30:00,47.63,47.68,47.56,47.62,100130.0,43.6414,43.6873,43.5773,43.6323,100130.0
2017-12-11 14:00:00,47.62,47.7,47.54,47.68,138842.0,43.6323,43.7056,43.559,43.6873,138842.0
2017-12-11 14:30:00,47.68,47.77,47.58,47.76,172059.0,43.6873,43.7697,43.5956,43.7606,172059.0
2017-12-11 15:00:00,47.76,47.77,47.68,47.71,190683.0,43.7606,43.7697,43.6873,43.7147,190683.0
2017-12-11 15:30:00,47.71,47.79,47.62,47.75,443938.0,43.7147,43.788,43.6323,43.7514,443938.0
2017-12-12 09:30:00,47.65,48.05,47.63,48.03,115805.0,43.6598,44.0263,43.6414,44.0079,115805.0
2017-12-12 10:00:00,48.03,48.14,47.91,48.04,157658.0,44.0079,44.1087,43.898,44.0171,157658.0
2017-12-12 10:30:00,48.04,48.11,47.76,47.77,284812.0,44.0171,44.0812,43.7606,43.7697,284812.0
2017-12-12 11:00:00,47.77,48.01,47.77,47.89,80282.0,43.7697,43.9896,43.7697,43.8797,80282.0
2017-12-12 11:30:00,47.89,48.02,47.89,47.99,144550.0,43.8797,43.9988,43.8797,43.9713,144550.0
2017-12-12 12:00:00,47.99,48.13,47.89,47.9,128064.0,43.9713,44.0996,43.8797,43.8888,128064.0
2017-12-12 12:30:00,47.9,48.01,47.85,47.93,95388.0,43.8888,43.9896,43.843,43.9163,95388.0
2017-12-12 13:00:00,47.93,47.97,47.83,47.95,100804.0,43.9163,43.953,43.8247,43.9346,100804.0
2017-12-12 13:30:00,47.95,47.96,47.59,47.68,186127.0,43.9346,43.9438,43.6048,43.6873,186127.0
2017-12-12 14:00:00,47.68,47.76,47.62,47.63,119793.0,43.6873,43.7606,43.6323,43.6414,119793.0
2017-12-12 14:30:00,47.62,47.63,47.14,47.15,322327.0,43.6323,43.6414,43.1925,43.2016,322327.0
2017-12-12 15:00:00,47.15,47.29,47.01,47.17,418817.0,43.2016,43.3299,43.0734,43.22,418817.0
2017-12-12 15:30:00,47.16,47.3,47.04,47.09,477709.0,43.2108,43.3391,43.1009,43.1467,477709.0
2017-12-13 09:30:00,47.23,47.39,46.88,46.9,161244.0,43.2749,43.4215,42.9542,42.9726,161244.0
2017-12-13 10:00:00,46.89,46.91,46.65,46.78,170551.0,42.9634,42.9817,42.7435,42.8626,170551.0
2017-12-13 10:30:00,46.77,46.87,46.7,46.78,88125.0,42.8535,42.9451,42.7893,42.8626,88125.0
2017-12-13 11:00:00,46.78,46.82,46.67,46.76,135033.0,42.8626,42.8993,42.7618,42.8443,135033.0
2017-12-13 11:30:00,46.77,47.06,46.76,47.04,105618.0,42.8535,43.1192,42.8443,43.1009,105618.0
2017-12-13 12:00:00,47.04,47.06,46.87,46.92,113597.0,43.1009,43.1192,42.9451,42.9909,113597.0
2017-12-13 12:30:00,46.93,47.03,46.92,47.0,90251.0,43.0001,43.0917,42.9909,43.0642,90251.0
2017-12-13 13:00:00,47.0,47.03,46.91,46.96,98441.0,43.0642,43.0917,42.9817,43.0275,98441.0
2017-12-13 13:30:00,46.96,47.03,46.93,47.03,73029.0,43.0275,43.0917,43.0001,43.0917,73029.0
2017-12-13 14:00:00,47.05,47.17,46.9,46.93,185575.0,43.11,43.22,42.9726,43.0001,185575.0
2017-12-13 14:30:00,46.92,47.08,46.92,47.0,143567.0,42.9909,43.1375,42.9909,43.0642,143567.0
2017-12-13 15:00:00,47.0,47.15,46.99,47.11,194692.0,43.0642,43.2016,43.055,43.165,194692.0
2017-12-13 15:30:00,47.11,47.28,46.99,47.06,581574.0,43.165,43.3208,43.055,43.1192,581574.0
2017-12-14 09:30:00,47.09,47.39,46.91,47.37,157358.0,43.1467,43.4215,42.9817,43.4032,157358.0
2017-12-14 10:00:00,47.37,47.62,47.32,47.62,159526.0,43.4032,43.6323,43.3574,43.6323,159526.0
2017-12-14 10:30:00,47.61,47.8,47.5,47.71,164977.0,43.6231,43.7972,43.5223,43.7147,164977.0
2017-12-14 11:00:00,47.71,47.8,47.57,47.78,207250.0,43.7147,43.7972,43.5865,43.7789,207250.0
2017-12-14 11:30:00,47.78,47.91,47.67,47.89,161690.0,43.7789,43.898,43.6781,43.8797,161690.0
2017-12-14 12:00:00,47.89,48.02,47.61,47.66,199015.0,43.8797,43.9988,43.6231,43.6689,199015.0
2017-12-14 12:30:00,47.65,47.7,47.51,47.51,142223.0,43.6598,43.7056,43.5315,43.5315,142223.0
2017-12-14 13:00:00,47.51,47.55,47.46,47.52,94152.0,43.5315,43.5681,43.4857,43.5407,94152.0
2017-12-14 13:30:00,47.53,47.57,47.24,47.25,127531.0,43.5498,43.5865,43.2841,43.2933,127531.0
2017-12-14 14:00:00,47.26,47.35,47.02,47.02,137972.0,43.3024,43.3849,43.0825,43.0825,137972.0
2017-12-14 14:30:00,47.03,47.24,46.98,47.2,220082.0,43.0917,43.2841,43.0459,43.2475,220082.0
2017-12-14 15:00:00,47.2,47.26,47.14,47.21,116752.0,43.2475,43.3024,43.1925,43.2566,116752.0
2017-12-14 15:30:00,47.22,47.33,47.09,47.11,375908.0,43.2658,43.3666,43.1467,43.165,375908.0
2017-12-15 09:30:00,47.1,47.55,47.03,47.51,281633.0,43.1558,43.5681,43.0917,43.5315,281633.0
2017-12-15 10:00:00,47.51,47.6,47.41,47.56,107037.0,43.5315,43.614,43.4399,43.5773,107037.0
2017-12-15 10:30:00,47.55,47.77,47.51,47.77,140581.0,43.5681,43.7697,43.5315,43.7697,140581.0
2017-12-15 11:00:00,47.77,47.97,47.69,47.95,105007.0,43.7697,43.953,43.6964,43.9346,105007.0
2017-12-15 11:30:00,47.95,47.99,47.74,47.77,92696.0,43.9346,43.9713,43.7422,43.7697,92696.0
2017-12-15 12:00:00,47.76,47.77,47.65,47.74,77010.0,43.7606,43.7697,43.6598,43.7422,77010.0
2017-12-15 12:30:00,47.74,47.77,47.66,47.69,51064.0,43.7422,43.7697,43.6689,43.6964,51064.0
2017-12-15 13:00:00,47.7,47.73,47.61,47.63,72359.0,43.7056,43.7331,43.6231,43.6414,72359.0
2017-12-15 13:30:00,47.63,47.81,47.6,47.74,97548.0,43.6414,43.8064,43.614,43.7422,97548.0
2017-12-15 14:00:00,47.75,47.86,47.73,47.8,83458.0,43.7514,43.8522,43.7331,43.7972,83458.0
2017-12-15 14:30:00,47.8,47.82,47.7,47.73,130094.0,43.7972,43.8155,43.7056,43.7331,130094.0
2017-12-15 15:00:00,47.73,47.89,47.7,47.8,131646.0,43.7331,43.8797,43.7056,43.7972,131646.0
2017-12-15 15:30:00,47.79,47.8,47.56,47.69,530658.0,43.788,43.7972,43.5773,43.6964,530658.0
2017-12-18 09:30:00,48.12,48.3,47.84,47.98,129488.0,44.0904,44.2553,43.8339,43.9621,129488.0
2017-12-18 10:00:00,48.0,48.03,47.73,47.81,111910.0,43.9805,44.0079,43.7331,43.8064,111910.0
2017-12-18 10:30:00,47.79,48.08,47.79,48.04,151742.0,43.788,44.0538,43.788,44.0171,151742.0
2017-12-18 11:00:00,48.03,48.12,47.82,47.95,317732.0,44.0079,44.0904,43.8155,43.9346,317732.0
2017-12-18 11:30:00,47.95,48.15,47.92,48.12,125727.0,43.9346,44.1179,43.9072,44.0904,125727.0
2017-12-18 12:00:00,48.13,48.31,48.05,48.12,122496.0,44.0996,44.2645,44.0263,44.0904,122496.0
2017-12-18 12:30:00,48.1,48.2,47.99,48.12,53780.0,44.0721,44.1637,43.9713,44.0904,53780.0
2017-12-18 13:00:00,48.1,48.11,48.01,48.06,45875.0,44.0721,44.0812,43.9896,44.0354,45875.0
2017-12-18 13:30:00,48.04,48.05,47.84,47.86,54834.0,44.0171,44.0263,43.8339,43.8522,54834.0
2017-12-18 14:00:00,47.86,47.99,47.86,47.91,53629.0,43.8522,43.9713,43.8522,43.898,53629.0
2017-12-18 14:30:00,47.91,47.94,47.84,47.87,63155.0,43.898,43.9255,43.8339,43.8613,63155.0
2017-12-18 15:00:00,47.87,47.95,47.8,47.8,91616.0,43.8613,43.9346,43.7972,43.7972,91616.0
2017-12-18 15:30:00,47.78,47.92,47.78,47.84,391945.0,43.7789,43.9072,43.7789,43.8339,391945.0
2017-12-19 09:30:00,47.84,48.29,47.77,47.8,86153.0,43.8339,44.2462,43.7697,43.7972,86153.0
2017-12-19 10:00:00,47.8,48.0,47.79,47.98,111093.0,43.7972,43.9805,43.788,43.9621,111093.0
2017-12-19 10:30:00,48.0,48.09,47.87,47.93,95673.0,43.9805,44.0629,43.8613,43.9163,95673.0
2017-12-19 11:00:00,47.93,48.05,47.9,47.97,132573.0,43.9163,44.0263,43.8888,43.953,132573.0
2017-12-19 11:30:00,47.95,48.01,47.82,47.88,113663.0,43.9346,43.9896,43.8155,43.8705,113663.0
2017-12-19 12:00:00,47.91,47.93,47.8,47.85,151017.0,43.898,43.9163,43.7972,43.843,151017.0
2017-12-19 12:30:00,47.87,47.93,47.84,47.9,66472.0,43.8613,43.9163,43.8339,43.8888,66472.0
2017-12-19 13:00:00,47.92,47.93,47.81,47.87,92741.0,43.9072,43.9163,43.8064,43.8613,92741.0
2017-12-19 13:30:00,47.89,47.91,47.76,47.84,101174.0,43.8797,43.898,43.7606,43.8339,101174.0
2017-12-19 14:00:00,47.85,47.88,47.79,47.83,60842.0,43.843,43.8705,43.788,43.8247,60842.0
2017-12-19 14:30:00,47.84,47.84,47.67,47.78,127842.0,43.8339,43.8339,43.6781,43.7789,127842.0
2017-12-19 15:00:00,47.78,47.78,47.54,47.58,121208.0,43.7789,43.7789,43.559,43.5956,121208.0
2017-12-19 15:30:00,47.58,47.6,47.42,47.44,314305.0,43.5956,43.614,43.449,43.4674,314305.0
2017-12-20 09:30:00,47.69,47.88,47.37,47.41,60437.0,43.6964,43.8705,43.4032,43.4399,60437.0
2017-12-20 10:00:00,47.45,47.65,47.23,47.27,117487.0,43.4765,43.6598,43.2749,43.3116,117487.0
2017-12-20 10:30:00,47.25,47.44,47.13,47.43,156365.0,43.2933,43.4674,43.1833,43.4582,156365.0
2017-12-20 11:00:00,47.43,47.51,47.36,47.39,52856.0,43.4582,43.5315,43.3941,43.4215,52856.0
2017-12-20 11:30:00,47.4,47.48,47.32,47.32,70442.0,43.4307,43.504,43.3574,43.3574,70442.0
2017-12-20 12:00:00,47.33,47.37,47.27,47.32,63443.0,43.3666,43.4032,43.3116,43.3574,63443.0
2017-12-20 12:30:00,47.33,47.47,47.26,47.41,126488.0,43.3666,43.4948,43.3024,43.4399,126488.0
2017-12-20 13:00:00,47.41,47.5,47.35,47.46,98812.0,43.4399,43.5223,43.3849,43.4857,98812.0
2017-12-20 13:30:00,47.47,47.53,47.42,47.49,186409.0,43.4948,43.5498,43.449,43.5132,186409.0
2017-12-20 14:00:00,47.51,47.64,47.42,47.46,83905.0,43.5315,43.6506,43.449,43.4857,83905.0
2017-12-20 14:30:00,47.47,47.58,47.42,47.56,62311.0,43.4948,43.5956,43.449,43.5773,62311.0
2017-12-20 15:00:00,47.55,47.56,47.5,47.5,115717.0,43.5681,43.5773,43.5223,43.5223,115717.0
2017-12-20 15:30:00,47.5,47.52,47.37,47.4,368588.0,43.5223,43.5407,43.4032,43.4307,368588.0
2017-12-21 09:30:00,47.64,47.8,47.41,47.64,94638.0,43.6506,43.7972,43.4399,43.6506,94638.0
2017-12-21 10:00:00,47.63,47.7,47.43,47.45,84450.0,43.6414,43.7056,43.4582,43.4765,84450.0
2017-12-21 10:30:00,47.47,47.5,47.35,47.43,63207.0,43.4948,43.5223,43.3849,43.4582,63207.0
2017-12-21 11:00:00,47.43,47.64,47.43,47.62,50388.0,43.4582,43.6506,43.4582,43.6323,50388.0
2017-12-21 11:30:00,47.6,47.72,47.56,47.56,52739.0,43.614,43.7239,43.5773,43.5773,52739.0
2017-12-21 12:00:00,47.57,47.58,47.48,47.52,35081.0,43.5865,43.5956,43.504,43.5407,35081.0
2017-12-21 12:30:00,47.52,47.61,47.52,47.59,67726.0,43.5407,43.6231,43.5407,43.6048,67726.0
2017-12-21 13:00:00,47.6,47.7,47.59,47.62,43140.0,43.614,43.7056,43.6048,43.6323,43140.0
2017-12-21 13:30:00,47.61,47.79,47.6,47.71,41802.0,43.6231,43.788,43.614,43.7147,41802.0
2017-12-21 14:00:00,47.71,47.71,47.59,47.61,107575.0,43.7147,43.7147,43.6048,43.6231,107575.0
2017-12-21 14:30:00,47.61,47.63,47.49,47.55,119784.0,43.6231,43.6414,43.5132,43.5681,119784.0
2017-12-21 15:00:00,47.55,47.55,47.3,47.46,156164.0,43.5681,43.5681,43.3391,43.4857,156164.0
2017-12-21 15:30:00,47.47,47.53,47.42,47.48,263504.0,43.4948,43.5498,43.449,43.504,263504.0
2017-12-22 09:30:00,47.78,47.86,47.53,47.58,242692.0,43.7789,43.8522,43.5498,43.5956,242692.0
2017-12-22 10:00:00,47.58,47.65,47.45,47.53,115076.0,43.5956,43.6598,43.4765,43.5498,115076.0
2017-12-22 10:30:00,47.51,47.52,47.35,47.48,103389.0,43.5315,43.5407,43.3849,43.504,103389.0
2017-12-22 11:00:00,47.48,47.62,47.46,47.54,64855.0,43.504,43.6323,43.4857,43.559,64855.0
2017-12-22 11:30:00,47.54,47.56,47.39,47.46,43674.0,43.559,43.5773,43.4215,43.4857,43674.0
2017-12-22 12:00:00,47.46,47.47,47.3,47.38,58601.0,43.4857,43.4948,43.3391,43.4124,58601.0
2017-12-22 12:30:00,47.4,47.41,47.32,47.33,43610.0,43.4307,43.4399,43.3574,43.3666,43610.0
2017-12-22 13:00:00,47.33,47.37,47.3,47.34,37284.0,43.3666,43.4032,43.3391,43.3757,37284.0
2017-12-22 13:30:00,47.34,47.49,47.33,47.46,47404.0,43.3757,43.5132,43.3666,43.4857,47404.0
2017-12-22 14:00:00,47.46,47.49,47.43,47.48,55227.0,43.4857,43.5132,43.4582,43.504,55227.0
2017-12-22 14:30:00,47.48,47.49,47.3,47.33,158386.0,43.504,43.5132,43.3391,43.3666,158386.0
2017-12-22 15:00:00,47.33,47.34,47.19,47.22,165419.0,43.3666,43.3757,43.2383,43.2658,165419.0
2017-12-22 15:30:00,47.23,47.3,47.22,47.29,296114.0,43.2749,43.3391,43.2658,43.3299,296114.0
2017-12-26 09:30:00,47.31,47.58,47.31,47.48,140618.0,43.3482,43.5956,43.3482,43.504,140618.0
2017-12-26 10:00:00,47.48,47.61,47.43,47.47,127948.0,43.504,43.6231,43.4582,43.4948,127948.0
2017-12-26 10:30:00,47.47,47.55,47.4,47.43,58116.0,43.4948,43.5681,43.4307,43.4582,58116.0
2017-12-26 11:00:00,47.43,47.49,47.31,47.46,81818.0,43.4582,43.5132,43.3482,43.4857,81818.0
2017-12-26 11:30:00,47.45,47.51,47.42,47.5,84386.0,43.4765,43.5315,43.449,43.5223,84386.0
2017-12-26 12:00:00,47.5,47.64,47.47,47.56,89016.0,43.5223,43.6506,43.4948,43.5773,89016.0
2017-12-26 12:30:00,47.57,47.59,47.52,47.56,66022.0,43.5865,43.6048,43.5407,43.5773,66022.0
2017-12-26 13:00:00,47.55,47.6,47.52,47.6,46062.0,43.5681,43.614,43.5407,43.614,46062.0
2017-12-26 13:30:00,47.6,47.62,47.57,47.58,64214.0,43.614,43.6323,43.5865,43.5956,64214.0
2017-12-26 14:00:00,47.57,47.6,47.53,47.53,63245.0,43.5865,43.614,43.5498,43.5498,63245.0
2017-12-26 14:30:00,47.53,47.61,47.5,47.61,84990.0,43.5498,43.6231,43.5223,43.6231,84990.0
2017-12-26 15:00:00,47.61,47.68,47.56,47.65,126817.0,43.6231,43.6873,43.5773,43.6598,126817.0
2017-12-26 15:30:00,47.64,47.66,47.56,47.61,285378.0,43.6506,43.6689,43.5773,43.6231,285378.0
2017-12-27 09:30:00,47.76,48.24,47.63,48.23,176542.0,43.7606,44.2004,43.6414,44.1912,176542.0
2017-12-27 10:00:00,48.24,48.27,47.95,47.97,122841.0,44.2004,44.2278,43.9346,43.953,122841.0
2017-12-27 10:30:00,47.94,48.16,47.87,48.1,157744.0,43.9255,44.1271,43.8613,44.0721,157744.0
2017-12-27 11:00:00,48.09,48.15,48.01,48.06,85255.0,44.0629,44.1179,43.9896,44.0354,85255.0
2017-12-27 11:30:00,48.05,48.08,47.95,47.96,55925.0,44.0263,44.0538,43.9346,43.9438,55925.0
2017-12-27 12:00:00,47.94,47.98,47.86,47.87,41725.0,43.9255,43.9621,43.8522,43.8613,41725.0
2017-12-27 12:30:00,47.87,48.0,47.86,48.0,75067.0,43.8613,43.9805,43.8522,43.9805,75067.0
2017-12-27 13:00:00,48.0,48.01,47.93,47.95,72706.0,43.9805,43.9896,43.9163,43.9346,72706.0
2017-12-27 13:30:00,47.94,47.95,47.89,47.91,42189.0,43.9255,43.9346,43.8797,43.898,42189.0
2017-12-27 14:00:00,47.91,47.97,47.91,47.97,50239.0,43.898,43.953,43.898,43.953,50239.0
2017-12-27 14:30:00,47.96,47.97,47.87,47.87,70686.0,43.9438,43.953,43.8613,43.8613,70686.0
2017-12-27 15:00:00,47.88,47.99,47.84,47.96,100064.0,43.8705,43.9713,43.8339,43.9438,100064.0
2017-12-27 15:30:00,47.96,48.1,47.94,48.07,439020.0,43.9438,44.0721,43.9255,44.0446,439020.0
2017-12-28 09:30:00,48.12,48.2,48.04,48.09,46491.0,44.0904,44.1637,44.0171,44.0629,46491.0
2017-12-28 10:00:00,48.09,48.15,48.05,48.13,49718.0,44.0629,44.1179,44.0263,44.0996,49718.0
2017-12-28 10:30:00,48.13,48.35,48.12,48.31,59079.0,44.0996,44.3012,44.0904,44.2645,59079.0
2017-12-28 11:00:00,48.32,48.38,48.28,48.36,58406.0,44.2737,44.3286,44.237,44.3103,58406.0
2017-12-28 11:30:00,48.36,48.45,48.21,48.38,169659.0,44.3103,44.3928,44.1729,44.3286,169659.0
2017-12-28 12:00:00,48.36,48.41,48.29,48.35,127431.0,44.3103,44.3561,44.2462,44.3012,127431.0
2017-12-28 12:30:00,48.35,48.36,48.26,48.29,39150.0,44.3012,44.3103,44.2187,44.2462,39150.0
2017-12-28 13:00:00,48.3,48.32,48.22,48.27,23409.0,44.2553,44.2737,44.182,44.2278,23409.0
2017-12-28 13:30:00,48.27,48.3,48.23,48.29,56647.0,44.2278,44.2553,44.1912,44.2462,56647.0
2017-12-28 14:00:00,48.28,48.34,48.25,48.29,85333.0,44.237,44.292,44.2095,44.2462,85333.0
2017-12-28 14:30:00,48.29,48.35,48.26,48.29,56447.0,44.2462,44.3012,44.2187,44.2462,56447.0
2017-12-28 15:00:00,48.29,48.32,48.21,48.27,93031.0,44.2462,44.2737,44.1729,44.2278,93031.0
2017-12-28 15:30:00,48.27,48.56,48.24,48.5,365363.0,44.2278,44.4936,44.2004,44.4386,365363.0
2017-12-29 09:30:00,48.67,48.9,48.42,48.48,64435.0,44.5944,44.8051,44.3653,44.4203,64435.0
2017-12-29 10:00:00,48.48,48.49,48.19,48.46,182098.0,44.4203,44.4294,44.1545,44.4019,182098.0
2017-12-29 10:30:00,48.46,48.52,48.28,48.42,51509.0,44.4019,44.4569,44.237,44.3653,51509.0
2017-12-29 11:00:00,48.41,48.41,48.11,48.15,58915.0,44.3561,44.3561,44.0812,44.1179,58915.0
2017-12-29 11:30:00,48.14,48.23,48.08,48.12,38549.0,44.1087,44.1912,44.0538,44.0904,38549.0
2017-12-29 12:00:00,48.12,48.12,47.88,47.93,56822.0,44.0904,44.0904,43.8705,43.9163,56822.0
2017-12-29 12:30:00,47.93,48.11,47.91,48.01,37976.0,43.9163,44.0812,43.898,43.9896,37976.0
2017-12-29 13:00:00,48.01,48.12,47.94,48.02,69290.0,43.9896,44.0904,43.9255,43.9988,69290.0
2017-12-29 13:30:00,48.02,48.03,47.88,47.93,111002.0,43.9988,44.0079,43.8705,43.9163,111002.0
2017-12-29 14:00:00,47.94,48.24,47.94,48.23,52145.0,43.9255,44.2004,43.9255,44.1912,52145.0
2017-12-29 14:30:00,48.23,48.34,48.16,48.34,46345.0,44.1912,44.292,44.1271,44.292,46345.0
2017-12-29 15:00:00,48.33,48.43,48.28,48.31,112817.0,44.2828,44.3745,44.237,44.2645,112817.0
2017-12-29 15:30:00,48.31,48.31,48.0,48.03,268488.0,44.2645,44.2645,43.9805,44.0079,268488.0
2018-01-02 09:30:00,48.18,48.43,47.91,48.05,139173.0,44.1454,44.3745,43.898,44.0263,139173.0
2018-01-02 10:00:00,48.08,48.4,48.08,48.29,77198.0,44.0538,44.347,44.0538,44.2462,77198.0
2018-01-02 10:30:00,48.27,48.32,48.17,48.27,71436.0,44.2278,44.2737,44.1362,44.2278,71436.0
2018-01-02 11:00:00,48.27,48.27,48.01,48.07,75638.0,44.2278,44.2278,43.9896,44.0446,75638.0
2018-01-02 11:30:00,48.06,48.06,47.8,47.89,69134.0,44.0354,44.0354,43.7972,43.8797,69134.0
2018-01-02 12:00:00,47.88,47.95,47.81,47.86,89076.0,43.8705,43.9346,43.8064,43.8522,89076.0
2018-01-02 12:30:00,47.87,47.87,47.72,47.83,91236.0,43.8613,43.8613,43.7239,43.8247,91236.0
2018-01-02 13:00:00,47.83,47.9,47.77,47.85,121362.0,43.8247,43.8888,43.7697,43.843,121362.0
2018-01-02 13:30:00,47.85,47.87,47.78,47.85,104651.0,43.843,43.8613,43.7789,43.843,104651.0
2018-01-02 14:00:00,47.85,47.97,47.83,47.94,135137.0,43.843,43.953,43.8247,43.9255,135137.0
2018-01-02 14:30:00,47.94,48.08,47.93,48.05,172594.0,43.9255,44.0538,43.9163,44.0263,172594.0
2018-01-02 15:00:00,48.05,48.17,48.04,48.16,118086.0,44.0263,44.1362,44.0171,44.1271,118086.0
2018-01-02 15:30:00,48.16,48.38,48.1,48.34,382842.0,44.1271,44.3286,44.0721,44.292,382842.0
2018-01-03 09:30:00,48.64,49.16,48.58,49.12,120470.0,44.5669,45.0433,44.5119,45.0067,120470.0
2018-01-03 10:00:00,49.08,49.29,48.94,49.29,93915.0,44.97,45.1624,44.8417,45.1624,93915.0
2018-01-03 10:30:00,49.27,49.45,49.05,49.2,125120.0,45.1441,45.309,44.9425,45.08,125120.0
2018-01-03 11:00:00,49.21,49.6,49.18,49.56,130481.0,45.0891,45.4465,45.0616,45.4098,130481.0
2018-01-03 11:30:00,49.57,49.85,49.54,49.71,300145.0,45.419,45.6755,45.3915,45.5473,300145.0
2018-01-03 12:00:00,49.7,50.09,49.68,49.9,212379.0,45.5381,45.8954,45.5198,45.7214,212379.0
2018-01-03 12:30:00,49.9,49.91,49.74,49.8,132201.0,45.7214,45.7305,45.5748,45.6297,132201.0
2018-01-03 13:00:00,49.83,50.03,49.82,50.01,136828.0,45.6572,45.8405,45.6481,45.8221,136828.0
2018-01-03 13:30:00,50.03,50.05,49.89,49.99,144269.0,45.8405,45.8588,45.7122,45.8038,144269.0
2018-01-03 14:00:00,50.0,50.32,49.93,50.32,176448.0,45.813,46.1062,45.7488,46.1062,176448.0
2018-01-03 14:30:00,50.31,50.45,50.14,50.3,269893.0,46.097,46.2253,45.9413,46.0879,269893.0
2018-01-03 15:00:00,50.3,50.43,50.25,50.41,147351.0,46.0879,46.207,46.042,46.1886,147351.0
2018-01-03 15:30:00,50.41,50.5,50.34,50.41,450677.0,46.1886,46.2711,46.1245,46.1886,450677.0
2018-01-04 09:30:00,50.71,50.83,49.94,50.22,219010.0,46.4635,46.5735,45.758,46.0146,219010.0
2018-01-04 10:00:00,50.23,50.3,49.79,49.86,168420.0,46.0237,46.0879,45.6206,45.6847,168420.0
2018-01-04 10:30:00,49.86,49.91,49.55,49.64,178224.0,45.6847,45.7305,45.4007,45.4831,178224.0
2018-01-04 11:00:00,49.65,49.84,49.64,49.73,128792.0,45.4923,45.6664,45.4831,45.5656,128792.0
2018-01-04 11:30:00,49.74,49.76,49.6,49.7,122563.0,45.5748,45.5931,45.4465,45.5381,122563.0
2018-01-04 12:00:00,49.7,49.79,49.63,49.69,83236.0,45.5381,45.6206,45.474,45.5289,83236.0
2018-01-04 12:30:00,49.69,49.76,49.66,49.75,79520.0,45.5289,45.5931,45.5015,45.5839,79520.0
2018-01-04 13:00:00,49.75,49.76,49.63,49.67,122658.0,45.5839,45.5931,45.474,45.5106,122658.0
2018-01-04 13:30:00,49.66,49.7,49.62,49.68,97376.0,45.5015,45.5381,45.4648,45.5198,97376.0
2018-01-04 14:00:00,49.69,49.79,49.58,49.76,127047.0,45.5289,45.6206,45.4281,45.5931,127047.0
2018-01-04 14:30:00,49.77,50.02,49.76,49.99,129843.0,45.6022,45.8313,45.5931,45.8038,129843.0
2018-01-04 15:00:00,49.99,50.07,49.86,50.05,151835.0,45.8038,45.8771,45.6847,45.8588,151835.0
2018-01-04 15:30:00,50.04,50.17,50.03,50.14,467135.0,45.8496,45.9687,45.8405,45.9413,467135.0
2018-01-05 09:30:00,50.4,50.64,50.24,50.59,172374.0,46.1795,46.3994,46.0329,46.3536,172374.0
2018-01-05 10:00:00,50.58,50.6,50.31,50.32,106114.0,46.3444,46.3627,46.097,46.1062,106114.0
2018-01-05 10:30:00,50.31,50.55,50.3,50.5,78300.0,46.097,46.3169,46.0879,46.2711,78300.0
2018-01-05 11:00:00,50.51,50.76,50.51,50.7,72653.0,46.2803,46.5093,46.2803,46.4544,72653.0
2018-01-05 11:30:00,50.69,50.7,50.63,50.64,92255.0,46.4452,46.4544,46.3902,46.3994,92255.0
2018-01-05 12:00:00,50.64,50.8,50.64,50.78,99905.0,46.3994,46.546,46.3994,46.5277,99905.0
2018-01-05 12:30:00,50.78,50.78,50.66,50.73,80603.0,46.5277,46.5277,46.4177,46.4818,80603.0
2018-01-05 13:00:00,50.72,50.77,50.59,50.66,89503.0,46.4727,46.5185,46.3536,46.4177,89503.0
2018-01-05 13:30:00,50.66,50.75,50.61,50.75,60313.0,46.4177,46.5002,46.3719,46.5002,60313.0
2018-01-05 14:00:00,50.75,50.87,50.75,50.86,97235.0,46.5002,46.6101,46.5002,46.601,97235.0
2018-01-05 14:30:00,50.87,50.96,50.86,50.91,110458.0,46.6101,46.6926,46.601,46.6468,110458.0
2018-01-05 15:00:00,50.9,51.06,50.89,51.05,133725.0,46.6376,46.7842,46.6284,46.7751,133725.0
2018-01-05 15:30:00,51.05,51.22,51.03,51.21,456857.0,46.7751,46.9308,46.7567,46.9217,456857.0
2018-01-08 09:30:00,51.12,51.37,50.97,51.37,168010.0,46.8392,47.0683,46.7018,47.0683,168010.0
2018-01-08 10:00:00,51.39,51.6,51.36,51.56,59678.0,47.0866,47.279,47.0591,47.2423,59678.0
2018-01-08 10:30:00,51.56,51.58,51.33,51.57,63642.0,47.2423,47.2607,47.0316,47.2515,63642.0
2018-01-08 11:00:00,51.57,51.64,51.47,51.55,65035.0,47.2515,47.3156,47.1599,47.2332,65035.0
2018-01-08 11:30:00,51.56,51.58,51.43,51.55,88923.0,47.2423,47.2607,47.1232,47.2332,88923.0
2018-01-08 12:00:00,51.56,51.7,51.54,51.66,54507.0,47.2423,47.3706,47.224,47.334,54507.0
2018-01-08 12:30:00,51.66,51.8,51.65,51.74,56483.0,47.334,47.4622,47.3248,47.4073,56483.0
2018-01-08 13:00:00,51.75,51.94,51.75,51.79,75875.0,47.4164,47.5905,47.4164,47.4531,75875.0
2018-01-08 13:30:00,51.78,51.91,51.78,51.89,58194.0,47.4439,47.563,47.4439,47.5447,58194.0
2018-01-08 14:00:00,51.89,51.99,51.83,51.85,108136.0,47.5447,47.6363,47.4897,47.5081,108136.0
2018-01-08 14:30:00,51.85,51.86,51.76,51.81,79370.0,47.5081,47.5172,47.4256,47.4714,79370.0
2018-01-08 15:00:00,51.81,51.9,51.77,51.84,126166.0,47.4714,47.5539,47.4348,47.4989,126166.0
2018-01-08 15:30:00,51.83,51.93,51.77,51.9,396321.0,47.4897,47.5814,47.4348,47.5539,396321.0
2018-01-09 09:30:00,52.11,52.28,51.73,51.75,265393.0,47.7463,47.9021,47.3981,47.4164,265393.0
2018-01-09 10:00:00,51.76,51.9,51.66,51.73,174624.0,47.4256,47.5539,47.334,47.3981,174624.0
2018-01-09 10:30:00,51.76,51.98,51.76,51.89,124376.0,47.4256,47.6272,47.4256,47.5447,124376.0
2018-01-09 11:00:00,51.88,52.13,51.87,52.09,80437.0,47.5355,47.7646,47.5264,47.728,80437.0
2018-01-09 11:30:00,52.09,52.12,51.95,51.97,66746.0,47.728,47.7554,47.5997,47.618,66746.0
2018-01-09 12:00:00,51.97,52.12,51.96,52.1,57843.0,47.618,47.7554,47.6088,47.7371,57843.0
2018-01-09 12:30:00,52.09,52.23,52.07,52.23,92693.0,47.728,47.8562,47.7096,47.8562,92693.0
2018-01-09 13:00:00,52.23,52.32,52.19,52.32,48827.0,47.8562,47.9387,47.8196,47.9387,48827.0
2018-01-09 13:30:00,52.31,52.39,52.28,52.38,69615.0,47.9295,48.0028,47.9021,47.9937,69615.0
2018-01-09 14:00:00,52.39,52.41,52.19,52.21,82370.0,48.0028,48.0212,47.8196,47.8379,82370.0
2018-01-09 14:30:00,52.22,52.27,52.16,52.25,98882.0,47.8471,47.8929,47.7921,47.8746,98882.0
2018-01-09 15:00:00,52.25,52.25,52.08,52.11,116239.0,47.8746,47.8746,47.7188,47.7463,116239.0
2018-01-09 15:30:00,52.11,52.25,52.07,52.11,475278.0,47.7463,47.8746,47.7096,47.7463,475278.0
2018-01-10 09:30:00,51.73,51.73,51.19,51.31,337370.0,47.3981,47.3981,46.9033,47.0133,337370.0
2018-01-10 10:00:00,51.36,51.55,51.2,51.2,277882.0,47.0591,47.2332,46.9125,46.9125,277882.0
2018-01-10 10:30:00,51.19,51.32,50.81,50.98,208373.0,46.9033,47.0224,46.5551,46.7109,208373.0
2018-01-10 11:00:00,50.99,51.15,50.83,50.95,194097.0,46.7201,46.8667,46.5735,46.6834,194097.0
2018-01-10 11:30:00,50.96,51.12,50.93,51.05,131014.0,46.6926,46.8392,46.6651,46.7751,131014.0
2018-01-10 12:00:00,51.04,51.26,51.02,51.21,96817.0,46.7659,46.9675,46.7476,46.9217,96817.0
2018-01-10 12:30:00,51.19,51.23,51.08,51.18,101272.0,46.9033,46.94,46.8025,46.8942,101272.0
2018-01-10 13:00:00,51.19,51.22,51.08,51.08,58938.0,46.9033,46.9308,46.8025,46.8025,58938.0
2018-01-10 13:30:00,51.07,51.21,51.02,51.18,87634.0,46.7934,46.9217,46.7476,46.8942,87634.0
2018-01-10 14:00:00,51.18,51.21,51.05,51.1,96202.0,46.8942,46.9217,46.7751,46.8209,96202.0
2018-01-10 14:30:00,51.1,51.16,50.97,50.98,124359.0,46.8209,46.8758,46.7018,46.7109,124359.0
2018-01-10 15:00:00,50.99,51.0,50.69,50.69,162928.0,46.7201,46.7292,46.4452,46.4452,162928.0
2018-01-10 15:30:00,50.69,50.78,50.57,50.57,711053.0,46.4452,46.5277,46.3352,46.3352,711053.0
2018-01-11 09:30:00,51.05,51.35,50.96,51.2,188612.0,46.8473,47.1226,46.7647,46.9849,188612.0
2018-01-11 10:00:00,51.22,51.31,51.03,51.27,181784.0,47.0033,47.0859,46.8289,47.0492,181784.0
2018-01-11 10:30:00,51.28,51.32,51.05,51.2,98687.0,47.0583,47.095,46.8473,46.9849,98687.0
2018-01-11 11:00:00,51.2,51.41,51.2,51.37,88461.0,46.9849,47.1776,46.9849,47.1409,88461.0
2018-01-11 11:30:00,51.36,51.36,51.2,51.33,50761.0,47.1318,47.1318,46.9849,47.1042,50761.0
2018-01-11 12:00:00,51.31,51.33,51.19,51.31,118233.0,47.0859,47.1042,46.9758,47.0859,118233.0
2018-01-11 12:30:00,51.33,51.58,51.31,51.56,147458.0,47.1042,47.3336,47.0859,47.3153,147458.0
2018-01-11 13:00:00,51.56,51.71,51.5,51.62,265015.0,47.3153,47.4529,47.2602,47.3704,265015.0
2018-01-11 13:30:00,51.62,51.79,51.61,51.79,73726.0,47.3704,47.5264,47.3612,47.5264,73726.0
2018-01-11 14:00:00,51.78,51.82,51.7,51.7,72063.0,47.5172,47.5539,47.4438,47.4438,72063.0
2018-01-11 14:30:00,51.7,51.78,51.56,51.74,96927.0,47.4438,47.5172,47.3153,47.4805,96927.0
2018-01-11 15:00:00,51.73,51.77,51.69,51.7,64185.0,47.4713,47.508,47.4346,47.4438,64185.0
2018-01-11 15:30:00,51.69,51.85,51.6,51.82,348072.0,47.4346,47.5814,47.352,47.5539,348072.0
2018-01-12 09:30:00,51.8,51.8,51.35,51.63,66806.0,47.5355,47.5355,47.1226,47.3795,66806.0
2018-01-12 10:00:00,51.63,51.71,51.5,51.69,70534.0,47.3795,47.4529,47.2602,47.4346,70534.0
2018-01-12 10:30:00,51.7,51.9,51.63,51.83,68883.0,47.4438,47.6273,47.3795,47.5631,68883.0
2018-01-12 11:00:00,51.84,51.86,51.66,51.67,53655.0,47.5722,47.5906,47.4071,47.4162,53655.0
2018-01-12 11:30:00,51.67,51.75,51.61,51.63,47128.0,47.4162,47.4896,47.3612,47.3795,47128.0
2018-01-12 12:00:00,51.63,51.71,51.49,51.58,142176.0,47.3795,47.4529,47.2511,47.3336,142176.0
2018-01-12 12:30:00,51.6,51.6,51.36,51.46,48202.0,47.352,47.352,47.1318,47.2235,48202.0
2018-01-12 13:00:00,51.44,51.44,51.22,51.22,36630.0,47.2052,47.2052,47.0033,47.0033,36630.0
2018-01-12 13:30:00,51.25,51.41,51.23,51.36,28353.0,47.0308,47.1776,47.0125,47.1318,28353.0
2018-01-12 14:00:00,51.37,51.53,51.36,51.51,41400.0,47.1409,47.2878,47.1318,47.2694,41400.0
2018-01-12 14:30:00,51.52,51.59,51.48,51.56,68809.0,47.2786,47.3428,47.2419,47.3153,68809.0
2018-01-12 15:00:00,51.56,51.59,51.43,51.47,55822.0,47.3153,47.3428,47.196,47.2327,55822.0
2018-01-12 15:30:00,51.47,51.6,51.43,51.57,198535.0,47.2327,47.352,47.196,47.3245,198535.0
2018-01-16 09:30:00,52.02,52.09,51.52,51.7,91421.0,47.7374,47.8017,47.2786,47.4438,91421.0
2018-01-16 10:00:00,51.69,51.69,51.47,51.54,48951.0,47.4346,47.4346,47.2327,47.2969,48951.0
2018-01-16 10:30:00,51.52,51.64,51.38,51.57,65224.0,47.2786,47.3887,47.1501,47.3245,65224.0
2018-01-16 11:00:00,51.59,51.62,51.41,51.6,165455.0,47.3428,47.3704,47.1776,47.352,165455.0
2018-01-16 11:30:00,51.58,51.8,51.43,51.49,147725.0,47.3336,47.5355,47.196,47.2511,147725.0
2018-01-16 12:00:00,51.48,51.57,51.35,51.4,37200.0,47.2419,47.3245,47.1226,47.1685,37200.0
2018-01-16 12:30:00,51.4,51.47,51.31,51.31,49972.0,47.1685,47.2327,47.0859,47.0859,49972.0
2018-01-16 13:00:00,51.33,51.35,51.23,51.32,30648.0,47.1042,47.1226,47.0125,47.095,30648.0
2018-01-16 13:30:00,51.33,51.34,51.02,51.06,60169.0,47.1042,47.1134,46.8197,46.8565,60169.0
2018-01-16 14:00:00,51.08,51.09,50.8,50.9,51789.0,46.8748,46.884,46.6179,46.7096,51789.0
2018-01-16 14:30:00,50.91,51.02,50.6,50.76,54168.0,46.7188,46.8197,46.4343,46.5812,54168.0
2018-01-16 15:00:00,50.77,50.99,50.75,50.89,75336.0,46.5903,46.7922,46.572,46.7004,75336.0
2018-01-16 15:30:00,50.88,50.96,50.76,50.83,287074.0,46.6913,46.7647,46.5812,46.6454,287074.0
2018-01-17 09:30:00,51.26,51.6,51.05,51.11,94001.0,47.04,47.352,46.8473,46.9023,94001.0
2018-01-17 10:00:00,51.13,51.37,51.0,51.3,87702.0,46.9207,47.1409,46.8014,47.0767,87702.0
2018-01-17 10:30:00,51.31,51.63,51.3,51.63,125739.0,47.0859,47.3795,47.0767,47.3795,125739.0
2018-01-17 11:00:00,51.65,51.73,51.52,51.52,98063.0,47.3979,47.4713,47.2786,47.2786,98063.0
2018-01-17 11:30:00,51.54,51.64,51.44,51.55,117520.0,47.2969,47.3887,47.2052,47.3061,117520.0
2018-01-17 12:00:00,51.58,51.72,51.56,51.65,80717.0,47.3336,47.4621,47.3153,47.3979,80717.0
2018-01-17 12:30:00,51.66,51.7,51.57,51.65,75957.0,47.4071,47.4438,47.3245,47.3979,75957.0
2018-01-17 13:00:00,51.66,51.8,51.61,51.76,130170.0,47.4071,47.5355,47.3612,47.4988,130170.0
2018-01-17 13:30:00,51.74,51.87,51.71,51.79,89620.0,47.4805,47.5998,47.4529,47.5264,89620.0
2018-01-17 14:00:00,51.81,51.91,51.74,51.82,108595.0,47.5447,47.6365,47.4805,47.5539,108595.0
2018-01-17 14:30:00,51.83,51.97,51.76,51.97,65681.0,47.5631,47.6915,47.4988,47.6915,65681.0
2018-01-17 15:00:00,51.97,52.29,51.95,52.13,173970.0,47.6915,47.9852,47.6732,47.8384,173970.0
2018-01-17 15:30:00,52.13,52.14,51.95,52.07,380266.0,47.8384,47.8475,47.6732,47.7833,380266.0
2018-01-18 09:30:00,52.36,52.44,52.18,52.27,61383.0,48.0494,48.1228,47.8842,47.9668,61383.0
2018-01-18 10:00:00,52.26,52.43,52.12,52.17,95640.0,47.9577,48.1137,47.8292,47.8751,95640.0
2018-01-18 10:30:00,52.17,52.34,52.17,52.22,59245.0,47.8751,48.0311,47.8751,47.921,59245.0
2018-01-18 11:00:00,52.23,52.33,52.04,52.09,126996.0,47.9301,48.0219,47.7558,47.8017,126996.0
2018-01-18 11:30:00,52.08,52.17,51.91,52.07,80571.0,47.7925,47.8751,47.6365,47.7833,80571.0
2018-01-18 12:00:00,52.07,52.13,52.02,52.03,44984.0,47.7833,47.8384,47.7374,47.7466,44984.0
2018-01-18 12:30:00,52.03,52.04,51.87,51.9,84025.0,47.7466,47.7558,47.5998,47.6273,84025.0
2018-01-18 13:00:00,51.9,52.0,51.82,51.83,68052.0,47.6273,47.7191,47.5539,47.5631,68052.0
2018-01-18 13:30:00,51.83,51.89,51.69,51.77,60879.0,47.5631,47.6181,47.4346,47.508,60879.0
2018-01-18 14:00:00,51.76,51.94,51.75,51.92,37782.0,47.4988,47.664,47.4896,47.6457,37782.0
2018-01-18 14:30:00,51.92,51.94,51.73,51.74,81075.0,47.6457,47.664,47.4713,47.4805,81075.0
2018-01-18 15:00:00,51.74,51.74,51.59,51.6,65725.0,47.4805,47.4805,47.3428,47.352,65725.0
2018-01-18 15:30:00,51.6,51.61,51.49,51.55,268866.0,47.352,47.3612,47.2511,47.3061,268866.0
2018-01-19 09:30:00,51.75,51.95,51.54,51.58,59904.0,47.4896,47.6732,47.2969,47.3336,59904.0
2018-01-19 10:00:00,51.57,51.81,51.45,51.77,48240.0,47.3245,47.5447,47.2143,47.508,48240.0
2018-01-19 10:30:00,51.75,51.89,51.59,51.64,63937.0,47.4896,47.6181,47.3428,47.3887,63937.0
2018-01-19 11:00:00,51.62,51.64,51.49,51.55,62615.0,47.3704,47.3887,47.2511,47.3061,62615.0
2018-01-19 11:30:00,51.53,51.55,51.32,51.32,155659.0,47.2878,47.3061,47.095,47.095,155659.0
2018-01-19 12:00:00,51.33,51.4,51.3,51.32,53043.0,47.1042,47.1685,47.0767,47.095,53043.0
2018-01-19 12:30:00,51.33,51.34,51.24,51.32,38683.0,47.1042,47.1134,47.0216,47.095,38683.0
2018-01-19 13:00:00,51.33,51.55,51.33,51.55,34771.0,47.1042,47.3061,47.1042,47.3061,34771.0
2018-01-19 13:30:00,51.54,51.68,51.54,51.68,23311.0,47.2969,47.4254,47.2969,47.4254,23311.0
2018-01-19 14:00:00,51.72,51.78,51.64,51.7,76720.0,47.4621,47.5172,47.3887,47.4438,76720.0
2018-01-19 14:30:00,51.7,51.73,51.66,51.68,54550.0,47.4438,47.4713,47.4071,47.4254,54550.0
2018-01-19 15:00:00,51.68,51.74,51.61,51.74,66360.0,47.4254,47.4805,47.3612,47.4805,66360.0
2018-01-19 15:30:00,51.74,51.89,51.71,51.88,330800.0,47.4805,47.6181,47.4529,47.6089,330800.0
2018-01-22 09:30:00,51.98,52.11,51.71,51.9,111705.0,47.7007,47.82,47.4529,47.6273,111705.0
2018-01-22 10:00:00,51.9,51.92,51.76,51.86,111505.0,47.6273,47.6457,47.4988,47.5906,111505.0
2018-01-22 10:30:00,51.88,52.01,51.8,51.95,72291.0,47.6089,47.7282,47.5355,47.6732,72291.0
2018-01-22 11:00:00,51.96,52.03,51.9,51.9,64253.0,47.6824,47.7466,47.6273,47.6273,64253.0
2018-01-22 11:30:00,51.92,51.96,51.86,51.96,31753.0,47.6457,47.6824,47.5906,47.6824,31753.0
2018-01-22 12:00:00,51.95,52.01,51.9,52.0,50932.0,47.6732,47.7282,47.6273,47.7191,50932.0
2018-01-22 12:30:00,51.99,52.03,51.95,51.96,67261.0,47.7099,47.7466,47.6732,47.6824,67261.0
2018-01-22 13:00:00,51.97,51.97,51.88,51.88,58064.0,47.6915,47.6915,47.6089,47.6089,58064.0
2018-01-22 13:30:00,51.88,51.96,51.83,51.91,46796.0,47.6089,47.6824,47.5631,47.6365,46796.0
2018-01-22 14:00:00,51.92,52.02,51.88,52.0,73138.0,47.6457,47.7374,47.6089,47.7191,73138.0
2018-01-22 14:30:00,52.0,52.15,51.97,52.13,87482.0,47.7191,47.8567,47.6915,47.8384,87482.0
2018-01-22 15:00:00,52.13,52.43,52.13,52.4,118581.0,47.8384,48.1137,47.8384,48.0861,118581.0
2018-01-22 15:30:00,52.38,52.54,52.36,52.54,240087.0,48.0678,48.2146,48.0494,48.2146,240087.0
2018-01-23 09:30:00,52.72,52.73,52.1,52.1,42245.0,48.3798,48.389,47.8108,47.8108,42245.0
2018-01-23 10:00:00,52.09,52.13,51.76,51.77,93172.0,47.8017,47.8384,47.4988,47.508,93172.0
2018-01-23 10:30:00,51.76,51.95,51.71,51.93,98212.0,47.4988,47.6732,47.4529,47.6548,98212.0
2018-01-23 11:00:00,51.94,51.94,51.77,51.8,64078.0,47.664,47.664,47.508,47.5355,64078.0
2018-01-23 11:30:00,51.81,51.83,51.67,51.72,39356.0,47.5447,47.5631,47.4162,47.4621,39356.0
2018-01-23 12:00:00,51.7,51.85,51.63,51.81,38158.0,47.4438,47.5814,47.3795,47.5447,38158.0
2018-01-23 12:30:00,51.82,52.01,51.77,52.01,46944.0,47.5539,47.7282,47.508,47.7282,46944.0
2018-01-23 13:00:00,52.0,52.1,51.98,52.03,28143.0,47.7191,47.8108,47.7007,47.7466,28143.0
2018-01-23 13:30:00,52.03,52.13,52.01,52.04,33340.0,47.7466,47.8384,47.7282,47.7558,33340.0
2018-01-23 14:00:00,52.06,52.06,51.9,52.01,33340.0,47.7741,47.7741,47.6273,47.7282,33340.0
2018-01-23 14:30:00,52.02,52.18,52.01,52.14,44820.0,47.7374,47.8842,47.7282,47.8475,44820.0
2018-01-23 15:00:00,52.15,52.15,52.03,52.13,67230.0,47.8567,47.8567,47.7466,47.8384,67230.0
2018-01-23 15:30:00,52.13,52.29,52.12,52.23,199298.0,47.8384,47.9852,47.8292,47.9301,199298.0
2018-01-24 09:30:00,52.28,52.37,52.1,52.15,118254.0,47.976,48.0586,47.8108,47.8567,118254.0
2018-01-24 10:00:00,52.13,52.32,52.0,52.0,146586.0,47.8384,48.0127,47.7191,47.7191,146586.0
2018-01-24 10:30:00,52.0,52.29,51.92,52.01,89542.0,47.7191,47.9852,47.6457,47.7282,89542.0
2018-01-24 11:00:00,52.02,52.19,51.8,51.8,64152.0,47.7374,47.8934,47.5355,47.5355,64152.0
2018-01-24 11:30:00,51.8,51.82,51.4,51.4,70552.0,47.5355,47.5539,47.1685,47.1685,70552.0
2018-01-24 12:00:00,51.43,51.47,51.24,51.29,135981.0,47.196,47.2327,47.0216,47.0675,135981.0
2018-01-24 12:30:00,51.31,51.33,51.09,51.33,52213.0,47.0859,47.1042,46.884,47.1042,52213.0
2018-01-24 13:00:00,51.33,51.37,51.07,51.34,34112.0,47.1042,47.1409,46.8656,47.1134,34112.0
2018-01-24 13:30:00,51.35,51.66,51.34,51.51,45437.0,47.1226,47.4071,47.1134,47.2694,45437.0
2018-01-24 14:00:00,51.53,51.59,51.4,51.59,33872.0,47.2878,47.3428,47.1685,47.3428,33872.0
2018-01-24 14:30:00,51.59,51.59,51.31,51.42,147775.0,47.3428,47.3428,47.0859,47.1868,147775.0
2018-01-24 15:00:00,51.42,51.52,51.33,51.44,99807.0,47.1868,47.2786,47.1042,47.2052,99807.0
2018-01-24 15:30:00,51.44,51.51,51.37,51.43,237328.0,47.2052,47.2694,47.1409,47.196,237328.0
2018-01-25 09:30:00,51.49,51.49,50.04,50.13,162679.0,47.2511,47.2511,45.9204,46.003,162679.0
2018-01-25 10:00:00,50.12,50.14,49.41,49.89,313031.0,45.9938,46.0122,45.3423,45.7828,313031.0
2018-01-25 10:30:00,49.92,49.98,49.7,49.73,120776.0,45.8103,45.8654,45.6084,45.6359,120776.0
2018-01-25 11:00:00,49.74,49.84,49.63,49.7,64285.0,45.6451,45.7369,45.5442,45.6084,64285.0
2018-01-25 11:30:00,49.7,49.94,49.7,49.82,139165.0,45.6084,45.8287,45.6084,45.7185,139165.0
2018-01-25 12:00:00,49.82,49.89,49.77,49.81,72529.0,45.7185,45.7828,45.6727,45.7094,72529.0
2018-01-25 12:30:00,49.82,49.96,49.82,49.93,37991.0,45.7185,45.847,45.7185,45.8195,37991.0
2018-01-25 13:00:00,49.93,49.94,49.85,49.89,41332.0,45.8195,45.8287,45.7461,45.7828,41332.0
2018-01-25 13:30:00,49.87,50.12,49.87,50.08,72129.0,45.7644,45.9938,45.7644,45.9571,72129.0
2018-01-25 14:00:00,50.08,50.19,49.84,49.89,89701.0,45.9571,46.0581,45.7369,45.7828,89701.0
2018-01-25 14:30:00,49.9,49.91,49.62,49.62,58445.0,45.792,45.8011,45.535,45.535,58445.0
2018-01-25 15:00:00,49.63,49.68,49.38,49.64,125965.0,45.5442,45.5901,45.3148,45.5534,125965.0
2018-01-25 15:30:00,49.64,49.71,49.52,49.7,330892.0,45.5534,45.6176,45.4432,45.6084,330892.0
2018-01-26 09:30:00,49.88,50.09,49.44,49.57,97390.0,45.7736,45.9663,45.3698,45.4891,97390.0
2018-01-26 10:00:00,49.61,49.94,49.61,49.71,121655.0,45.5258,45.8287,45.5258,45.6176,121655.0
2018-01-26 10:30:00,49.74,49.75,49.33,49.33,50151.0,45.6451,45.6543,45.2689,45.2689,50151.0
2018-01-26 11:00:00,49.36,49.49,49.16,49.45,128414.0,45.2964,45.4157,45.1129,45.379,128414.0
2018-01-26 11:30:00,49.45,49.53,49.42,49.48,32658.0,45.379,45.4524,45.3515,45.4065,32658.0
2018-01-26 12:00:00,49.49,49.62,49.47,49.57,45441.0,45.4157,45.535,45.3974,45.4891,45441.0
2018-01-26 12:30:00,49.56,49.58,49.39,49.47,50520.0,45.4799,45.4983,45.3239,45.3974,50520.0
2018-01-26 13:00:00,49.45,49.5,49.36,49.45,34778.0,45.379,45.4249,45.2964,45.379,34778.0
2018-01-26 13:30:00,49.44,49.48,49.4,49.4,37153.0,45.3698,45.4065,45.3331,45.3331,37153.0
2018-01-26 14:00:00,49.4,49.41,49.27,49.31,41418.0,45.3331,45.3423,45.2138,45.2505,41418.0
2018-01-26 14:30:00,49.32,49.33,48.99,49.03,85020.0,45.2597,45.2689,44.9569,44.9936,85020.0
2018-01-26 15:00:00,49.02,49.3,48.99,49.23,73710.0,44.9844,45.2413,44.9569,45.1771,73710.0
2018-01-26 15:30:00,49.22,49.32,49.16,49.31,267312.0,45.1679,45.2597,45.1129,45.2505,267312.0
2018-01-29 09:30:00,49.14,49.18,48.55,48.64,213579.0,45.0945,45.1312,44.5531,44.6357,213579.0
2018-01-29 10:00:00,48.64,48.75,48.4,48.68,198539.0,44.6357,44.7366,44.4154,44.6724,198539.0
2018-01-29 10:30:00,48.71,48.72,48.11,48.12,235389.0,44.6999,44.7091,44.1493,44.1585,235389.0
2018-01-29 11:00:00,48.11,48.19,47.75,47.96,266984.0,44.1493,44.2227,43.819,44.0117,266984.0
2018-01-29 11:30:00,47.96,48.1,47.84,47.89,184894.0,44.0117,44.1401,43.9015,43.9474,184894.0
2018-01-29 12:00:00,47.87,47.98,47.71,47.94,168685.0,43.9291,44.03,43.7822,43.9933,168685.0
2018-01-29 12:30:00,47.93,48.09,47.86,48.07,85177.0,43.9841,44.131,43.9199,44.1126,85177.0
2018-01-29 13:00:00,48.08,48.18,48.04,48.11,59441.0,44.1218,44.2136,44.0851,44.1493,59441.0
2018-01-29 13:30:00,48.12,48.14,47.9,47.9,82068.0,44.1585,44.1768,43.9566,43.9566,82068.0
2018-01-29 14:00:00,47.9,47.99,47.85,47.92,100644.0,43.9566,44.0392,43.9107,43.975,100644.0
2018-01-29 14:30:00,47.93,47.96,47.71,47.82,128720.0,43.9841,44.0117,43.7822,43.8832,128720.0
2018-01-29 15:00:00,47.81,47.81,47.46,47.47,222130.0,43.874,43.874,43.5528,43.562,222130.0
2018-01-29 15:30:00,47.46,47.58,47.4,47.48,398779.0,43.5528,43.6629,43.4978,43.5712,398779.0
2018-01-30 09:30:00,46.97,47.43,46.18,46.94,333173.0,43.1032,43.5253,42.3782,43.0756,333173.0
2018-01-30 10:00:00,46.92,47.1,46.75,46.98,346283.0,43.0573,43.2225,42.9013,43.1123,346283.0
2018-01-30 10:30:00,47.0,47.0,46.52,46.94,176084.0,43.1307,43.1307,42.6902,43.0756,176084.0
2018-01-30 11:00:00,46.93,46.95,46.62,46.66,133053.0,43.0665,43.0848,42.782,42.8187,133053.0
2018-01-30 11:30:00,46.69,46.86,46.55,46.63,58549.0,42.8462,43.0022,42.7177,42.7912,58549.0
2018-01-30 12:00:00,46.62,46.91,46.6,46.79,63323.0,42.782,43.0481,42.7636,42.938,63323.0
2018-01-30 12:30:00,46.76,46.86,46.56,46.61,140067.0,42.9105,43.0022,42.7269,42.7728,140067.0
2018-01-30 13:00:00,46.59,46.64,46.5,46.55,183625.0,42.7544,42.8003,42.6719,42.7177,183625.0
2018-01-30 13:30:00,46.55,46.9,46.54,46.8,130090.0,42.7177,43.0389,42.7086,42.9472,130090.0
2018-01-30 14:00:00,46.8,46.92,46.71,46.82,119310.0,42.9472,43.0573,42.8646,42.9655,119310.0
2018-01-30 14:30:00,46.8,46.86,46.71,46.82,97561.0,42.9472,43.0022,42.8646,42.9655,97561.0
2018-01-30 15:00:00,46.8,46.94,46.71,46.93,118033.0,42.9472,43.0756,42.8646,43.0665,118033.0
2018-01-30 15:30:00,46.94,47.23,46.89,47.03,482005.0,43.0756,43.3418,43.0298,43.1582,482005.0
2018-01-31 09:30:00,47.66,48.37,47.65,47.67,188402.0,43.7364,44.3879,43.7272,43.7455,188402.0
2018-01-31 10:00:00,47.67,47.75,47.36,47.36,132927.0,43.7455,43.819,43.4611,43.4611,132927.0
2018-01-31 10:30:00,47.35,47.49,47.18,47.25,82416.0,43.4519,43.5804,43.2959,43.3601,82416.0
2018-01-31 11:00:00,47.25,47.31,46.9,46.9,87999.0,43.3601,43.4152,43.0389,43.0389,87999.0
2018-01-31 11:30:00,46.91,47.03,46.72,46.95,73592.0,43.0481,43.1582,42.8737,43.0848,73592.0
2018-01-31 12:00:00,46.95,46.97,46.69,46.69,58568.0,43.0848,43.1032,42.8462,42.8462,58568.0
2018-01-31 12:30:00,46.72,46.86,46.68,46.78,66875.0,42.8737,43.0022,42.837,42.9288,66875.0
2018-01-31 13:00:00,46.78,46.91,46.76,46.9,145373.0,42.9288,43.0481,42.9105,43.0389,145373.0
2018-01-31 13:30:00,46.88,47.13,46.87,46.92,58160.0,43.0206,43.25,43.0114,43.0573,58160.0
2018-01-31 14:00:00,46.92,47.05,46.62,46.66,92337.0,43.0573,43.1766,42.782,42.8187,92337.0
2018-01-31 14:30:00,46.62,46.75,46.47,46.72,222553.0,42.782,42.9013,42.6443,42.8737,222553.0
2018-01-31 15:00:00,46.74,46.77,46.58,46.7,142834.0,42.8921,42.9196,42.7453,42.8554,142834.0
2018-01-31 15:30:00,46.7,46.85,46.49,46.58,366325.0,42.8554,42.993,42.6627,42.7453,366325.0
2018-02-01 09:30:00,46.15,47.2,46.13,47.0,273657.0,42.3507,43.3142,42.3323,43.1307,273657.0
2018-02-01 10:00:00,46.96,47.3,46.89,47.18,457361.0,43.094,43.406,43.0298,43.2959,457361.0
2018-02-01 10:30:00,47.18,47.31,47.06,47.21,247297.0,43.2959,43.4152,43.1858,43.3234,247297.0
2018-02-01 11:00:00,47.22,47.27,47.0,47.16,125771.0,43.3326,43.3785,43.1307,43.2775,125771.0
2018-02-01 11:30:00,47.17,47.58,47.17,47.45,85302.0,43.2867,43.6629,43.2867,43.5436,85302.0
2018-02-01 12:00:00,47.44,47.65,47.43,47.57,71695.0,43.5345,43.7272,43.5253,43.6538,71695.0
2018-02-01 12:30:00,47.57,47.65,47.44,47.45,117209.0,43.6538,43.7272,43.5345,43.5436,117209.0
2018-02-01 13:00:00,47.44,47.69,47.44,47.58,125135.0,43.5345,43.7639,43.5345,43.6629,125135.0
2018-02-01 13:30:00,47.58,47.59,47.37,47.55,168458.0,43.6629,43.6721,43.4702,43.6354,168458.0
2018-02-01 14:00:00,47.55,47.65,47.18,47.47,56325.0,43.6354,43.7272,43.2959,43.562,56325.0
2018-02-01 14:30:00,47.48,47.65,47.36,47.62,92997.0,43.5712,43.7272,43.4611,43.6997,92997.0
2018-02-01 15:00:00,47.63,47.66,47.2,47.2,157167.0,43.7088,43.7364,43.3142,43.3142,157167.0
2018-02-01 15:30:00,47.2,47.36,47.04,47.35,493921.0,43.3142,43.4611,43.1674,43.4519,493921.0
2018-02-02 09:30:00,46.84,47.2,46.5,46.8,248977.0,42.9839,43.3142,42.6719,42.9472,248977.0
2018-02-02 10:00:00,46.82,46.82,46.38,46.61,236914.0,42.9655,42.9655,42.5617,42.7728,236914.0
2018-02-02 10:30:00,46.59,47.1,46.56,47.01,280251.0,42.7544,43.2225,42.7269,43.1399,280251.0
2018-02-02 11:00:00,47.01,47.13,46.8,46.85,208893.0,43.1399,43.25,42.9472,42.993,208893.0
2018-02-02 11:30:00,46.87,46.91,46.56,46.57,138046.0,43.0114,43.0481,42.7269,42.7361,138046.0
2018-02-02 12:00:00,46.55,47.0,46.55,46.93,408133.0,42.7177,43.1307,42.7177,43.0665,408133.0
2018-02-02 12:30:00,46.95,47.0,46.76,46.81,224073.0,43.0848,43.1307,42.9105,42.9563,224073.0
2018-02-02 13:00:00,46.81,46.83,46.6,46.64,140651.0,42.9563,42.9747,42.7636,42.8003,140651.0
2018-02-02 13:30:00,46.64,46.73,46.32,46.35,398966.0,42.8003,42.8829,42.5067,42.5342,398966.0
2018-02-02 14:00:00,46.34,46.39,46.25,46.28,227391.0,42.525,42.5709,42.4424,42.47,227391.0
2018-02-02 14:30:00,46.27,46.41,46.06,46.08,622539.0,42.4608,42.5893,42.2681,42.2864,622539.0
2018-02-02 15:00:00,46.09,46.67,46.0,46.48,278998.0,42.2956,42.8279,42.213,42.6535,278998.0
2018-02-02 15:30:00,46.45,46.5,46.2,46.41,571004.0,42.626,42.6719,42.3966,42.5893,571004.0
2018-02-05 09:30:00,45.94,46.5,45.86,46.47,624889.0,42.158,42.6719,42.0845,42.6443,624889.0
2018-02-05 10:00:00,46.49,46.73,46.46,46.65,95048.0,42.6627,42.8829,42.6352,42.8095,95048.0
2018-02-05 10:30:00,46.64,46.67,46.04,46.12,127278.0,42.8003,42.8279,42.2497,42.3231,127278.0
2018-02-05 11:00:00,46.14,46.2,46.0,46.16,79147.0,42.3415,42.3966,42.213,42.3598,79147.0
2018-02-05 11:30:00,46.13,46.13,45.9,46.01,291153.0,42.3323,42.3323,42.1213,42.2222,291153.0
2018-02-05 12:00:00,46.0,46.11,45.83,46.09,186681.0,42.213,42.314,42.057,42.2956,186681.0
2018-02-05 12:30:00,46.08,46.26,46.07,46.15,134233.0,42.2864,42.4516,42.2773,42.3507,134233.0
2018-02-05 13:00:00,46.1,46.1,45.59,45.74,168839.0,42.3048,42.3048,41.8368,41.9744,168839.0
2018-02-05 13:30:00,45.74,45.97,45.65,45.97,110622.0,41.9744,42.1855,41.8918,42.1855,110622.0
2018-02-05 14:00:00,45.97,45.97,45.61,45.66,128878.0,42.1855,42.1855,41.8551,41.901,128878.0
2018-02-05 14:30:00,45.65,45.65,45.34,45.34,189714.0,41.8918,41.8918,41.6074,41.6074,189714.0
2018-02-05 15:00:00,45.33,45.7,44.59,45.65,277885.0,41.5982,41.9377,40.9191,41.8918,277885.0
2018-02-05 15:30:00,45.68,45.69,44.79,44.83,770451.0,41.9194,41.9285,41.1026,41.1393,770451.0
2018-02-06 09:30:00,43.7,46.33,43.36,46.33,524778.0,40.1024,42.5159,39.7904,42.5159,524778.0
2018-02-06 10:00:00,46.27,46.6,45.92,46.03,453000.0,42.4608,42.7636,42.1396,42.2406,453000.0
2018-02-06 10:30:00,46.05,46.39,45.63,45.98,159315.0,42.2589,42.5709,41.8735,42.1947,159315.0
2018-02-06 11:00:00,45.95,46.12,45.55,45.87,113469.0,42.1671,42.3231,41.8001,42.0937,113469.0
2018-02-06 11:30:00,45.87,46.37,45.67,46.27,100173.0,42.0937,42.5526,41.9102,42.4608,100173.0
2018-02-06 12:00:00,46.29,47.01,46.27,46.96,129530.0,42.4791,43.1399,42.4608,43.094,129530.0
2018-02-06 12:30:00,46.94,47.02,46.3,46.61,147738.0,43.0756,43.149,42.4883,42.7728,147738.0
2018-02-06 13:00:00,46.58,46.59,46.19,46.32,56797.0,42.7453,42.7544,42.3874,42.5067,56797.0
2018-02-06 13:30:00,46.32,46.33,45.91,46.01,99568.0,42.5067,42.5159,42.1304,42.2222,99568.0
2018-02-06 14:00:00,45.99,46.24,45.95,46.03,74224.0,42.2038,42.4333,42.1671,42.2406,74224.0
2018-02-06 14:30:00,46.04,46.72,46.01,46.67,181990.0,42.2497,42.8737,42.2222,42.8279,181990.0
2018-02-06 15:00:00,46.69,47.12,46.54,46.79,198344.0,42.8462,43.2408,42.7086,42.938,198344.0
2018-02-06 15:30:00,46.81,47.02,46.37,46.75,381385.0,42.9563,43.149,42.5526,42.9013,381385.0
2018-02-07 09:30:00,46.56,47.44,46.24,47.11,152744.0,42.7269,43.5345,42.4333,43.2316,152744.0
2018-02-07 10:00:00,47.09,47.44,46.87,47.19,99632.0,43.2133,43.5345,43.0114,43.3051,99632.0
2018-02-07 10:30:00,47.19,47.81,47.17,47.46,231643.0,43.3051,43.874,43.2867,43.5528,231643.0
2018-02-07 11:00:00,47.48,47.73,47.19,47.19,148657.0,43.5712,43.8006,43.3051,43.3051,148657.0
2018-02-07 11:30:00,47.22,47.34,47.13,47.32,109244.0,43.3326,43.4427,43.25,43.4244,109244.0
2018-02-07 12:00:00,47.3,47.3,47.03,47.26,78687.0,43.406,43.406,43.1582,43.3693,78687.0
2018-02-07 12:30:00,47.26,47.28,46.81,46.81,65151.0,43.3693,43.3876,42.9563,42.9563,65151.0
2018-02-07 13:00:00,46.83,46.91,46.15,46.39,171054.0,42.9747,43.0481,42.3507,42.5709,171054.0
2018-02-07 13:30:00,46.36,46.97,46.34,46.97,84295.0,42.5434,43.1032,42.525,43.1032,84295.0
2018-02-07 14:00:00,46.95,46.96,46.69,46.81,99250.0,43.0848,43.094,42.8462,42.9563,99250.0
2018-02-07 14:30:00,46.84,46.84,46.32,46.45,94379.0,42.9839,42.9839,42.5067,42.626,94379.0
2018-02-07 15:00:00,46.48,46.7,46.38,46.62,149734.0,42.6535,42.8554,42.5617,42.782,149734.0
2018-02-07 15:30:00,46.63,46.82,46.02,46.04,638277.0,42.7912,42.9655,42.2314,42.2497,638277.0
2018-02-08 09:30:00,45.97,46.05,45.43,45.6,225225.0,42.1855,42.2589,41.6899,41.846,225225.0
2018-02-08 10:00:00,45.59,45.59,44.79,44.8,312130.0,41.8368,41.8368,41.1026,41.1118,312130.0
2018-02-08 10:30:00,44.78,45.07,44.71,44.86,198719.0,41.0935,41.3596,41.0292,41.1669,198719.0
2018-02-08 11:00:00,44.84,45.01,44.59,44.66,154227.0,41.1485,41.3045,40.9191,40.9833,154227.0
2018-02-08 11:30:00,44.66,45.08,44.58,44.89,169439.0,40.9833,41.3688,40.9099,41.1944,169439.0
2018-02-08 12:00:00,44.9,44.97,44.61,44.68,71081.0,41.2036,41.2678,40.9375,41.0017,71081.0
2018-02-08 12:30:00,44.74,44.93,44.41,44.53,79979.0,41.0568,41.2311,40.7539,40.864,79979.0
2018-02-08 13:00:00,44.51,44.87,44.29,44.63,103299.0,40.8457,41.176,40.6438,40.9558,103299.0
2018-02-08 13:30:00,44.61,45.07,44.52,44.98,78245.0,40.9375,41.3596,40.8549,41.277,78245.0
2018-02-08 14:00:00,45.0,45.01,44.65,44.71,86641.0,41.2953,41.3045,40.9742,41.0292,86641.0
2018-02-08 14:30:00,44.68,44.71,44.28,44.46,155225.0,41.0017,41.0292,40.6346,40.7998,155225.0
2018-02-08 15:00:00,44.46,44.57,44.15,44.38,178158.0,40.7998,40.9007,40.5153,40.7264,178158.0
2018-02-08 15:30:00,44.38,44.43,43.75,43.76,522783.0,40.7264,40.7723,40.1483,40.1574,522783.0
2018-02-09 09:30:00,44.46,44.5,43.6,44.07,122964.0,40.7998,40.8365,40.0106,40.4419,122964.0
2018-02-09 10:00:00,44.06,44.19,43.78,43.95,137962.0,40.4327,40.552,40.1758,40.3318,137962.0
2018-02-09 10:30:00,43.94,43.99,43.07,43.64,141013.0,40.3226,40.3685,39.5242,40.0473,141013.0
2018-02-09 11:00:00,43.68,43.93,43.68,43.87,203854.0,40.084,40.3134,40.084,40.2584,203854.0
2018-02-09 11:30:00,43.91,44.0,43.59,43.6,109653.0,40.2951,40.3777,40.0014,40.0106,109653.0
2018-02-09 12:00:00,43.58,43.85,43.25,43.71,183587.0,39.9922,40.24,39.6894,40.1115,183587.0
2018-02-09 12:30:00,43.71,44.32,43.57,44.32,157377.0,40.1115,40.6713,39.9831,40.6713,157377.0
2018-02-09 13:00:00,44.29,44.31,43.63,43.72,93032.0,40.6438,40.6622,40.0381,40.1207,93032.0
2018-02-09 13:30:00,43.71,44.48,43.57,44.31,97284.0,40.1115,40.8182,39.9831,40.6622,97284.0
2018-02-09 14:00:00,44.31,44.74,44.3,44.39,198896.0,40.6622,41.0568,40.653,40.7356,198896.0
2018-02-09 14:30:00,44.41,44.52,44.16,44.23,113544.0,40.7539,40.8549,40.5245,40.5887,113544.0
2018-02-09 15:00:00,44.23,44.33,43.83,44.27,153320.0,40.5887,40.6805,40.2217,40.6254,153320.0
2018-02-09 15:30:00,44.25,44.98,44.25,44.53,434196.0,40.6071,41.277,40.6071,40.864,434196.0
2018-02-12 09:30:00,44.81,45.15,44.39,44.4,213402.0,41.121,41.433,40.7356,40.7447,213402.0
2018-02-12 10:00:00,44.5,44.53,44.24,44.52,90953.0,40.8365,40.864,40.5979,40.8549,90953.0
2018-02-12 10:30:00,44.53,44.71,44.42,44.68,85517.0,40.864,41.0292,40.7631,41.0017,85517.0
2018-02-12 11:00:00,44.65,44.73,44.4,44.66,94500.0,40.9742,41.0476,40.7447,40.9833,94500.0
2018-02-12 11:30:00,44.66,45.08,44.57,45.07,68979.0,40.9833,41.3688,40.9007,41.3596,68979.0
2018-02-12 12:00:00,45.06,45.19,44.92,45.01,110684.0,41.3504,41.4697,41.2219,41.3045,110684.0
2018-02-12 12:30:00,45.0,45.05,44.85,44.88,47379.0,41.2953,41.3412,41.1577,41.1852,47379.0
2018-02-12 13:00:00,44.93,44.94,44.72,44.94,39026.0,41.2311,41.2403,41.0384,41.2403,39026.0
2018-02-12 13:30:00,44.95,45.32,44.82,45.25,96880.0,41.2495,41.589,41.1302,41.5248,96880.0
2018-02-12 14:00:00,45.26,45.39,45.18,45.38,123360.0,41.5339,41.6532,41.4605,41.6441,123360.0
2018-02-12 14:30:00,45.4,45.45,45.24,45.28,91972.0,41.6624,41.7083,41.5156,41.5523,91972.0
2018-02-12 15:00:00,45.27,45.49,45.22,45.39,141635.0,41.5431,41.745,41.4972,41.6532,141635.0
2018-02-12 15:30:00,45.38,45.59,45.22,45.31,371498.0,41.6441,41.8368,41.4972,41.5798,371498.0
2018-02-13 09:30:00,45.23,45.64,45.02,45.3,114195.0,41.5064,41.8827,41.3137,41.5706,114195.0
2018-02-13 10:00:00,45.3,45.43,45.16,45.35,59825.0,41.5706,41.6899,41.4422,41.6165,59825.0
2018-02-13 10:30:00,45.35,45.67,45.24,45.56,133230.0,41.6165,41.9102,41.5156,41.8092,133230.0
2018-02-13 11:00:00,45.56,45.56,45.36,45.4,87647.0,41.8092,41.8092,41.6257,41.6624,87647.0
2018-02-13 11:30:00,45.4,45.62,45.32,45.6,62086.0,41.6624,41.8643,41.589,41.846,62086.0
2018-02-13 12:00:00,45.62,45.62,45.37,45.45,39112.0,41.8643,41.8643,41.6349,41.7083,39112.0
2018-02-13 12:30:00,45.43,45.52,45.36,45.36,31300.0,41.6899,41.7725,41.6257,41.6257,31300.0
2018-02-13 13:00:00,45.36,45.4,45.14,45.3,95021.0,41.6257,41.6624,41.4238,41.5706,95021.0
2018-02-13 13:30:00,45.29,45.42,45.21,45.23,31039.0,41.5615,41.6808,41.4881,41.5064,31039.0
2018-02-13 14:00:00,45.23,45.41,45.23,45.35,49198.0,41.5064,41.6716,41.5064,41.6165,49198.0
2018-02-13 14:30:00,45.36,45.4,45.23,45.36,56600.0,41.6257,41.6624,41.5064,41.6257,56600.0
2018-02-13 15:00:00,45.36,45.52,45.21,45.52,115948.0,41.6257,41.7725,41.4881,41.7725,115948.0
2018-02-13 15:30:00,45.51,45.62,45.43,45.59,342020.0,41.7634,41.8643,41.6899,41.8368,342020.0
2018-02-14 09:30:00,45.06,45.53,45.06,45.28,164860.0,41.3504,41.7817,41.3504,41.5523,164860.0
2018-02-14 10:00:00,45.32,46.13,45.32,45.96,200768.0,41.589,42.3323,41.589,42.1763,200768.0
2018-02-14 10:30:00,45.95,46.48,45.85,46.03,126156.0,42.1671,42.6535,42.0754,42.2406,126156.0
2018-02-14 11:00:00,46.03,46.41,45.9,46.17,106968.0,42.2406,42.5893,42.1213,42.369,106968.0
2018-02-14 11:30:00,46.19,46.29,45.91,45.98,66368.0,42.3874,42.4791,42.1304,42.1947,66368.0
2018-02-14 12:00:00,45.98,46.25,45.98,46.18,68245.0,42.1947,42.4424,42.1947,42.3782,68245.0
2018-02-14 12:30:00,46.17,46.48,46.12,46.39,103082.0,42.369,42.6535,42.3231,42.5709,103082.0
2018-02-14 13:00:00,46.39,46.68,46.34,46.63,109467.0,42.5709,42.837,42.525,42.7912,109467.0
2018-02-14 13:30:00,46.63,46.69,46.48,46.49,46152.0,42.7912,42.8462,42.6535,42.6627,46152.0
2018-02-14 14:00:00,46.49,46.54,46.35,46.36,75606.0,42.6627,42.7086,42.5342,42.5434,75606.0
2018-02-14 14:30:00,46.35,46.52,46.34,46.5,91033.0,42.5342,42.6902,42.525,42.6719,91033.0
2018-02-14 15:00:00,46.51,46.66,46.45,46.46,139932.0,42.681,42.8187,42.626,42.6352,139932.0
2018-02-14 15:30:00,46.45,46.58,46.31,46.5,305535.0,42.626,42.7453,42.4975,42.6719,305535.0
2018-02-15 09:30:00,46.84,46.93,45.99,46.14,131201.0,42.9839,43.0665,42.2038,42.3415,131201.0
2018-02-15 10:00:00,46.11,46.56,46.1,46.34,153403.0,42.314,42.7269,42.3048,42.525,153403.0
2018-02-15 10:30:00,46.33,46.57,46.18,46.19,66662.0,42.5159,42.7361,42.3782,42.3874,66662.0
2018-02-15 11:00:00,46.2,46.5,46.08,46.37,82899.0,42.3966,42.6719,42.2864,42.5526,82899.0
2018-02-15 11:30:00,46.37,46.37,46.06,46.15,48296.0,42.5526,42.5526,42.2681,42.3507,48296.0
2018-02-15 12:00:00,46.17,46.39,46.11,46.31,37368.0,42.369,42.5709,42.314,42.4975,37368.0
2018-02-15 12:30:00,46.31,46.41,46.26,46.38,30530.0,42.4975,42.5893,42.4516,42.5617,30530.0
2018-02-15 13:00:00,46.42,46.49,46.36,46.43,44800.0,42.5984,42.6627,42.5434,42.6076,44800.0
2018-02-15 13:30:00,46.42,46.42,46.2,46.36,55117.0,42.5984,42.5984,42.3966,42.5434,55117.0
2018-02-15 14:00:00,46.36,46.45,46.31,46.44,44287.0,42.5434,42.626,42.4975,42.6168,44287.0
2018-02-15 14:30:00,46.44,46.6,46.43,46.48,53191.0,42.6168,42.7636,42.6076,42.6535,53191.0
2018-02-15 15:00:00,46.49,46.72,46.48,46.54,188444.0,42.6627,42.8737,42.6535,42.7086,188444.0
2018-02-15 15:30:00,46.53,46.6,46.42,46.6,262091.0,42.6994,42.7636,42.5984,42.7636,262091.0
2018-02-16 09:30:00,46.62,47.01,46.47,46.79,136925.0,42.782,43.1399,42.6443,42.938,136925.0
2018-02-16 10:00:00,46.8,47.2,46.8,47.03,55404.0,42.9472,43.3142,42.9472,43.1582,55404.0
2018-02-16 10:30:00,47.02,47.1,46.9,46.94,56423.0,43.149,43.2225,43.0389,43.0756,56423.0
2018-02-16 11:00:00,46.97,47.27,46.95,47.13,67634.0,43.1032,43.3785,43.0848,43.25,67634.0
2018-02-16 11:30:00,47.14,47.41,47.14,47.36,54240.0,43.2592,43.5069,43.2592,43.4611,54240.0
2018-02-16 12:00:00,47.37,47.44,47.19,47.23,88585.0,43.4702,43.5345,43.3051,43.3418,88585.0
2018-02-16 12:30:00,47.25,47.35,47.07,47.21,143841.0,43.3601,43.4519,43.1949,43.3234,143841.0
2018-02-16 13:00:00,47.21,47.22,47.01,47.08,158060.0,43.3234,43.3326,43.1399,43.2041,158060.0
2018-02-16 13:30:00,47.08,47.27,46.98,47.18,67174.0,43.2041,43.3785,43.1123,43.2959,67174.0
2018-02-16 14:00:00,47.19,47.28,46.93,47.04,71158.0,43.3051,43.3876,43.0665,43.1674,71158.0
2018-02-16 14:30:00,47.03,47.23,47.0,47.23,50367.0,43.1582,43.3418,43.1307,43.3418,50367.0
2018-02-16 15:00:00,47.24,47.29,47.05,47.17,66598.0,43.3509,43.3968,43.1766,43.2867,66598.0
2018-02-16 15:30:00,47.17,47.25,47.06,47.08,236275.0,43.2867,43.3601,43.1858,43.2041,236275.0
2018-02-20 09:30:00,46.86,47.48,46.79,47.01,86750.0,43.0022,43.5712,42.938,43.1399,86750.0
2018-02-20 10:00:00,47.01,47.44,46.98,47.22,114078.0,43.1399,43.5345,43.1123,43.3326,114078.0
2018-02-20 10:30:00,47.23,47.44,47.02,47.06,142495.0,43.3418,43.5345,43.149,43.1858,142495.0
2018-02-20 11:00:00,47.07,47.22,46.95,47.17,89415.0,43.1949,43.3326,43.0848,43.2867,89415.0
2018-02-20 11:30:00,47.16,47.21,47.04,47.13,37307.0,43.2775,43.3234,43.1674,43.25,37307.0
2018-02-20 12:00:00,47.14,47.15,46.93,47.02,48781.0,43.2592,43.2683,43.0665,43.149,48781.0
2018-02-20 12:30:00,47.03,47.33,47.02,47.28,38296.0,43.1582,43.4335,43.149,43.3876,38296.0
2018-02-20 13:00:00,47.26,47.33,47.02,47.04,35356.0,43.3693,43.4335,43.149,43.1674,35356.0
2018-02-20 13:30:00,47.02,47.06,46.8,46.98,62644.0,43.149,43.1858,42.9472,43.1123,62644.0
2018-02-20 14:00:00,46.99,47.0,46.78,46.91,70499.0,43.1215,43.1307,42.9288,43.0481,70499.0
2018-02-20 14:30:00,46.9,47.04,46.8,46.81,109175.0,43.0389,43.1674,42.9472,42.9563,109175.0
2018-02-20 15:00:00,46.81,46.84,46.53,46.64,94472.0,42.9563,42.9839,42.6994,42.8003,94472.0
2018-02-20 15:30:00,46.64,46.92,46.64,46.78,249947.0,42.8003,43.0573,42.8003,42.9288,249947.0
2018-02-21 09:30:00,47.0,47.93,46.97,47.93,120357.0,43.1307,43.9841,43.1032,43.9841,120357.0
2018-02-21 10:00:00,47.95,48.06,47.65,47.99,157867.0,44.0025,44.1034,43.7272,44.0392,157867.0
2018-02-21 10:30:00,47.99,48.31,47.99,48.07,236066.0,44.0392,44.3328,44.0392,44.1126,236066.0
2018-02-21 11:00:00,48.09,48.18,48.0,48.16,91126.0,44.131,44.2136,44.0484,44.1952,91126.0
2018-02-21 11:30:00,48.15,48.17,48.0,48.11,75888.0,44.186,44.2044,44.0484,44.1493,75888.0
2018-02-21 12:00:00,48.09,48.23,48.05,48.06,84481.0,44.131,44.2594,44.0943,44.1034,84481.0
2018-02-21 12:30:00,48.07,48.25,48.04,48.18,63948.0,44.1126,44.2778,44.0851,44.2136,63948.0
2018-02-21 13:00:00,48.17,48.18,47.93,47.98,46429.0,44.2044,44.2136,43.9841,44.03,46429.0
2018-02-21 13:30:00,47.99,48.08,47.92,47.97,46178.0,44.0392,44.1218,43.975,44.0208,46178.0
2018-02-21 14:00:00,47.95,48.3,47.9,48.02,77301.0,44.0025,44.3237,43.9566,44.0667,77301.0
2018-02-21 14:30:00,48.04,48.07,47.67,47.7,268776.0,44.0851,44.1126,43.7455,43.7731,268776.0
2018-02-21 15:00:00,47.71,47.72,46.89,47.12,263442.0,43.7822,43.7914,43.0298,43.2408,263442.0
2018-02-21 15:30:00,47.13,47.3,46.63,46.68,517274.0,43.25,43.406,42.7912,42.837,517274.0
2018-02-22 09:30:00,46.85,46.91,46.41,46.74,197807.0,42.993,43.0481,42.5893,42.8921,197807.0
2018-02-22 10:00:00,46.73,47.02,46.72,46.98,185141.0,42.8829,43.149,42.8737,43.1123,185141.0
2018-02-22 10:30:00,46.98,46.99,46.63,46.69,131577.0,43.1123,43.1215,42.7912,42.8462,131577.0
2018-02-22 11:00:00,46.66,46.96,46.62,46.89,187239.0,42.8187,43.094,42.782,43.0298,187239.0
2018-02-22 11:30:00,46.9,46.91,46.61,46.81,134476.0,43.0389,43.0481,42.7728,42.9563,134476.0
2018-02-22 12:00:00,46.81,46.9,46.72,46.79,49288.0,42.9563,43.0389,42.8737,42.938,49288.0
2018-02-22 12:30:00,46.81,46.83,46.62,46.62,58673.0,42.9563,42.9747,42.782,42.782,58673.0
2018-02-22 13:00:00,46.62,46.68,46.45,46.52,71255.0,42.782,42.837,42.626,42.6902,71255.0
2018-02-22 13:30:00,46.52,46.52,46.28,46.35,74061.0,42.6902,42.6902,42.47,42.5342,74061.0
2018-02-22 14:00:00,46.32,46.69,46.3,46.64,57199.0,42.5067,42.8462,42.4883,42.8003,57199.0
2018-02-22 14:30:00,46.65,46.7,46.3,46.37,75810.0,42.8095,42.8554,42.4883,42.5526,75810.0
2018-02-22 15:00:00,46.37,46.4,46.22,46.27,272690.0,42.5526,42.5801,42.4149,42.4608,272690.0
2018-02-22 15:30:00,46.28,46.37,46.12,46.23,371292.0,42.47,42.5526,42.3231,42.4241,371292.0
2018-02-23 09:30:00,46.31,46.46,45.46,45.7,188333.0,42.4975,42.6352,41.7175,41.9377,188333.0
2018-02-23 10:00:00,45.68,46.09,45.68,45.91,114282.0,41.9194,42.2956,41.9194,42.1304,114282.0
2018-02-23 10:30:00,45.91,46.35,45.84,46.16,110571.0,42.1304,42.5342,42.0662,42.3598,110571.0
2018-02-23 11:00:00,46.16,46.21,46.01,46.13,116270.0,42.3598,42.4057,42.2222,42.3323,116270.0
2018-02-23 11:30:00,46.12,46.17,45.85,46.1,339719.0,42.3231,42.369,42.0754,42.3048,339719.0
2018-02-23 12:00:00,46.11,46.35,46.05,46.28,143412.0,42.314,42.5342,42.2589,42.47,143412.0
2018-02-23 12:30:00,46.29,46.42,46.22,46.25,83203.0,42.4791,42.5984,42.4149,42.4424,83203.0
2018-02-23 13:00:00,46.24,46.25,46.08,46.14,54563.0,42.4333,42.4424,42.2864,42.3415,54563.0
2018-02-23 13:30:00,46.14,46.29,46.11,46.21,73006.0,42.3415,42.4791,42.314,42.4057,73006.0
2018-02-23 14:00:00,46.21,46.4,46.16,46.38,61816.0,42.4057,42.5801,42.3598,42.5617,61816.0
2018-02-23 14:30:00,46.37,46.52,46.36,46.46,92316.0,42.5526,42.6902,42.5434,42.6352,92316.0
2018-02-23 15:00:00,46.46,46.51,46.35,46.48,115542.0,42.6352,42.681,42.5342,42.6535,115542.0
2018-02-23 15:30:00,46.47,46.56,46.38,46.56,281890.0,42.6443,42.7269,42.5617,42.7269,281890.0
2018-02-26 09:30:00,47.0,47.15,46.72,46.85,193176.0,43.1307,43.2683,42.8737,42.993,193176.0
2018-02-26 10:00:00,46.81,46.82,46.37,46.44,221777.0,42.9563,42.9655,42.5526,42.6168,221777.0
2018-02-26 10:30:00,46.43,46.71,46.42,46.57,154878.0,42.6076,42.8646,42.5984,42.7361,154878.0
2018-02-26 11:00:00,46.58,46.79,46.47,46.76,170753.0,42.7453,42.938,42.6443,42.9105,170753.0
2018-02-26 11:30:00,46.76,47.01,46.73,46.89,132999.0,42.9105,43.1399,42.8829,43.0298,132999.0
2018-02-26 12:00:00,46.87,47.05,46.78,47.01,87658.0,43.0114,43.1766,42.9288,43.1399,87658.0
2018-02-26 12:30:00,47.03,47.17,46.96,47.17,91712.0,43.1582,43.2867,43.094,43.2867,91712.0
2018-02-26 13:00:00,47.17,47.36,47.15,47.27,211132.0,43.2867,43.4611,43.2683,43.3785,211132.0
2018-02-26 13:30:00,47.26,47.56,47.24,47.52,184394.0,43.3693,43.6446,43.3509,43.6079,184394.0
2018-02-26 14:00:00,47.51,47.58,47.12,47.48,245111.0,43.5987,43.6629,43.2408,43.5712,245111.0
2018-02-26 14:30:00,47.48,47.7,47.38,47.53,292985.0,43.5712,43.7731,43.4794,43.6171,292985.0
2018-02-26 15:00:00,47.53,47.67,47.44,47.61,283491.0,43.6171,43.7455,43.5345,43.6905,283491.0
2018-02-26 15:30:00,47.62,47.67,47.43,47.53,733467.0,43.6997,43.7455,43.5253,43.6171,733467.0
2018-02-27 09:30:00,48.48,49.24,47.2,47.44,707939.0,44.4889,45.1863,43.3142,43.5345,707939.0
2018-02-27 10:00:00,47.44,48.34,47.44,48.34,330010.0,43.5345,44.3604,43.5345,44.3604,330010.0
2018-02-27 10:30:00,48.32,48.46,47.24,47.26,312512.0,44.342,44.4705,43.3509,43.3693,312512.0
2018-02-27 11:00:00,47.29,47.35,46.83,46.87,314708.0,43.3968,43.4519,42.9747,43.0114,314708.0
2018-02-27 11:30:00,46.85,46.94,46.32,46.44,304035.0,42.993,43.0756,42.5067,42.6168,304035.0
2018-02-27 12:00:00,46.44,46.44,45.87,46.0,312793.0,42.6168,42.6168,42.0937,42.213,312793.0
2018-02-27 12:30:00,45.98,45.98,45.4,45.58,208582.0,42.1947,42.1947,41.6624,41.8276,208582.0
2018-02-27 13:00:00,45.57,45.65,44.98,45.05,225101.0,41.8184,41.8918,41.277,41.3412,225101.0
2018-02-27 13:30:00,45.06,45.37,44.94,45.05,260604.0,41.3504,41.6349,41.2403,41.3412,260604.0
2018-02-27 14:00:00,45.08,45.21,44.88,45.16,329392.0,41.3688,41.4881,41.1852,41.4422,329392.0
2018-02-27 14:30:00,45.16,45.57,45.1,45.54,503869.0,41.4422,41.8184,41.3871,41.7909,503869.0
2018-02-27 15:00:00,45.56,45.6,45.19,45.56,471691.0,41.8092,41.846,41.4697,41.8092,471691.0
2018-02-27 15:30:00,45.56,45.65,45.06,45.11,758641.0,41.8092,41.8918,41.3504,41.3963,758641.0
2018-02-28 09:30:00,45.38,45.39,44.09,44.17,320690.0,41.6441,41.6532,40.4603,40.5337,320690.0
2018-02-28 10:00:00,44.14,44.5,43.85,44.34,557874.0,40.5061,40.8365,40.24,40.6897,557874.0
2018-02-28 10:30:00,44.34,44.43,43.85,43.94,253848.0,40.6897,40.7723,40.24,40.3226,253848.0
2018-02-28 11:00:00,43.96,44.06,43.7,43.76,313880.0,40.341,40.4327,40.1024,40.1574,313880.0
2018-02-28 11:30:00,43.75,43.85,43.43,43.67,254427.0,40.1483,40.24,39.8546,40.0748,254427.0
2018-02-28 12:00:00,43.69,44.39,43.67,44.18,298686.0,40.0932,40.7356,40.0748,40.5429,298686.0
2018-02-28 12:30:00,44.18,44.56,44.15,44.38,202494.0,40.5429,40.8916,40.5153,40.7264,202494.0
2018-02-28 13:00:00,44.38,44.56,44.3,44.54,211868.0,40.7264,40.8916,40.653,40.8732,211868.0
2018-02-28 13:30:00,44.52,44.56,44.25,44.48,149721.0,40.8549,40.8916,40.6071,40.8182,149721.0
2018-02-28 14:00:00,44.47,44.68,44.38,44.66,273241.0,40.809,41.0017,40.7264,40.9833,273241.0
2018-02-28 14:30:00,44.65,44.67,44.23,44.24,185727.0,40.9742,40.9925,40.5887,40.5979,185727.0
2018-02-28 15:00:00,44.24,44.3,44.0,44.09,333308.0,40.5979,40.653,40.3777,40.4603,333308.0
2018-02-28 15:30:00,44.09,44.26,43.82,43.82,684036.0,40.4603,40.6163,40.2125,40.2125,684036.0
2018-03-01 09:30:00,43.92,44.37,43.3,43.31,258636.0,40.3043,40.7172,39.7353,39.7445,258636.0
2018-03-01 10:00:00,43.31,43.78,43.28,43.55,193481.0,39.7445,40.1758,39.7169,39.9647,193481.0
2018-03-01 10:30:00,43.56,43.97,43.31,43.32,188804.0,39.9739,40.3501,39.7445,39.7537,188804.0
2018-03-01 11:00:00,43.32,43.59,43.0,43.31,232514.0,39.7537,40.0014,39.46,39.7445,232514.0
2018-03-01 11:30:00,43.33,43.56,43.19,43.49,158417.0,39.7628,39.9739,39.6344,39.9097,158417.0
2018-03-01 12:00:00,43.48,43.52,43.1,43.15,197767.0,39.9005,39.9372,39.5518,39.5976,197767.0
2018-03-01 12:30:00,43.14,43.37,43.05,43.23,120789.0,39.5885,39.7995,39.5059,39.6711,120789.0
2018-03-01 13:00:00,43.22,43.28,43.0,43.23,276740.0,39.6619,39.7169,39.46,39.6711,276740.0
2018-03-01 13:30:00,43.23,43.36,43.0,43.05,209971.0,39.6711,39.7904,39.46,39.5059,209971.0
2018-03-01 14:00:00,43.04,43.57,42.88,43.57,316015.0,39.4967,39.9831,39.3499,39.9831,316015.0
2018-03-01 14:30:00,43.57,43.8,43.36,43.75,258082.0,39.9831,40.1941,39.7904,40.1483,258082.0
2018-03-01 15:00:00,43.75,44.07,43.5,43.95,280878.0,40.1483,40.4419,39.9188,40.3318,280878.0
2018-03-01 15:30:00,43.94,43.96,43.57,43.84,507729.0,40.3226,40.341,39.9831,40.2308,507729.0
2018-03-02 09:30:00,43.36,43.5,43.08,43.19,119969.0,39.7904,39.9188,39.5334,39.6344,119969.0
2018-03-02 10:00:00,43.13,43.27,42.93,43.06,151997.0,39.5793,39.7078,39.3958,39.5151,151997.0
2018-03-02 10:30:00,43.07,43.25,43.0,43.07,133355.0,39.5242,39.6894,39.46,39.5242,133355.0
2018-03-02 11:00:00,43.06,43.19,43.0,43.16,145159.0,39.5151,39.6344,39.46,39.6068,145159.0
2018-03-02 11:30:00,43.16,43.4,43.03,43.39,91279.0,39.6068,39.8271,39.4875,39.8179,91279.0
2018-03-02 12:00:00,43.38,43.46,43.12,43.28,106407.0,39.8087,39.8821,39.5701,39.7169,106407.0
2018-03-02 12:30:00,43.27,43.29,43.02,43.25,77456.0,39.7078,39.7261,39.4784,39.6894,77456.0
2018-03-02 13:00:00,43.25,43.27,43.06,43.17,52954.0,39.6894,39.7078,39.5151,39.616,52954.0
2018-03-02 13:30:00,43.17,43.41,43.05,43.41,84743.0,39.616,39.8362,39.5059,39.8362,84743.0
2018-03-02 14:00:00,43.42,43.61,43.37,43.44,58471.0,39.8454,40.0198,39.7995,39.8638,58471.0
2018-03-02 14:30:00,43.42,43.65,43.3,43.52,62744.0,39.8454,40.0565,39.7353,39.9372,62744.0
2018-03-02 15:00:00,43.51,43.64,43.35,43.63,75539.0,39.928,40.0473,39.7812,40.0381,75539.0
2018-03-02 15:30:00,43.61,44.02,43.6,43.92,424015.0,40.0198,40.396,40.0106,40.3043,424015.0
2018-03-05 09:30:00,43.61,44.23,43.5,43.68,116641.0,40.0198,40.5887,39.9188,40.084,116641.0
2018-03-05 10:00:00,43.73,43.77,43.53,43.64,55551.0,40.1299,40.1666,39.9464,40.0473,55551.0
2018-03-05 10:30:00,43.62,43.97,43.55,43.94,65560.0,40.029,40.3501,39.9647,40.3226,65560.0
2018-03-05 11:00:00,43.92,44.13,43.86,44.07,90102.0,40.3043,40.497,40.2492,40.4419,90102.0
2018-03-05 11:30:00,44.05,44.2,43.9,43.94,131545.0,40.4236,40.5612,40.2859,40.3226,131545.0
2018-03-05 12:00:00,43.96,44.07,43.89,43.92,82979.0,40.341,40.4419,40.2767,40.3043,82979.0
2018-03-05 12:30:00,43.93,44.46,43.92,44.42,90924.0,40.3134,40.7998,40.3043,40.7631,90924.0
2018-03-05 13:00:00,44.44,44.79,44.44,44.66,140901.0,40.7814,41.1026,40.7814,40.9833,140901.0
2018-03-05 13:30:00,44.69,44.69,44.28,44.4,68432.0,41.0109,41.0109,40.6346,40.7447,68432.0
2018-03-05 14:00:00,44.4,44.4,44.19,44.24,69013.0,40.7447,40.7447,40.552,40.5979,69013.0
2018-03-05 14:30:00,44.24,44.3,44.2,44.24,78553.0,40.5979,40.653,40.5612,40.5979,78553.0
2018-03-05 15:00:00,44.25,44.35,44.13,44.24,88003.0,40.6071,40.6989,40.497,40.5979,88003.0
2018-03-05 15:30:00,44.25,44.45,44.22,44.31,214542.0,40.6071,40.7906,40.5796,40.6622,214542.0
2018-03-06 09:30:00,44.62,44.63,44.05,44.63,111821.0,40.9466,40.9558,40.4236,40.9558,111821.0
2018-03-06 10:00:00,44.61,44.82,44.49,44.72,119528.0,40.9375,41.1302,40.8273,41.0384,119528.0
2018-03-06 10:30:00,44.71,44.76,44.4,44.44,60409.0,41.0292,41.0751,40.7447,40.7814,60409.0
2018-03-06 11:00:00,44.43,44.57,44.32,44.32,99879.0,40.7723,40.9007,40.6713,40.6713,99879.0
2018-03-06 11:30:00,44.32,44.54,44.3,44.52,53877.0,40.6713,40.8732,40.653,40.8549,53877.0
2018-03-06 12:00:00,44.53,44.61,44.47,44.57,52675.0,40.864,40.9375,40.809,40.9007,52675.0
2018-03-06 12:30:00,44.56,44.64,44.49,44.63,38682.0,40.8916,40.965,40.8273,40.9558,38682.0
2018-03-06 13:00:00,44.64,44.71,44.6,44.65,40775.0,40.965,41.0292,40.9283,40.9742,40775.0
2018-03-06 13:30:00,44.67,44.81,44.65,44.7,69107.0,40.9925,41.121,40.9742,41.02,69107.0
2018-03-06 14:00:00,44.72,44.86,44.72,44.82,59705.0,41.0384,41.1669,41.0384,41.1302,59705.0
2018-03-06 14:30:00,44.82,44.94,44.82,44.89,51263.0,41.1302,41.2403,41.1302,41.1944,51263.0
2018-03-06 15:00:00,44.88,44.99,44.83,44.97,83312.0,41.1852,41.2862,41.1393,41.2678,83312.0
2018-03-06 15:30:00,44.96,45.08,44.91,45.07,275970.0,41.2586,41.3688,41.2128,41.3596,275970.0
2018-03-07 09:30:00,44.59,45.08,44.07,44.64,55030.0,40.9191,41.3688,40.4419,40.965,55030.0
2018-03-07 10:00:00,44.62,45.09,44.59,45.05,61210.0,40.9466,41.3779,40.9191,41.3412,61210.0
2018-03-07 10:30:00,45.06,45.27,45.02,45.26,61168.0,41.3504,41.5431,41.3137,41.5339,61168.0
2018-03-07 11:00:00,45.25,45.27,44.83,44.86,74074.0,41.5248,41.5431,41.1393,41.1669,74074.0
2018-03-07 11:30:00,44.88,45.01,44.72,44.72,53965.0,41.1852,41.3045,41.0384,41.0384,53965.0
2018-03-07 12:00:00,44.76,44.78,44.58,44.7,43234.0,41.0751,41.0935,40.9099,41.02,43234.0
2018-03-07 12:30:00,44.7,44.75,44.67,44.67,33794.0,41.02,41.0659,40.9925,40.9925,33794.0
2018-03-07 13:00:00,44.66,44.71,44.41,44.53,51397.0,40.9833,41.0292,40.7539,40.864,51397.0
2018-03-07 13:30:00,44.56,44.66,44.49,44.64,29190.0,40.8916,40.9833,40.8273,40.965,29190.0
2018-03-07 14:00:00,44.64,44.79,44.59,44.68,34848.0,40.965,41.1026,40.9191,41.0017,34848.0
2018-03-07 14:30:00,44.69,44.79,44.62,44.64,59521.0,41.0109,41.1026,40.9466,40.965,59521.0
2018-03-07 15:00:00,44.65,44.81,44.65,44.8,68145.0,40.9742,41.121,40.9742,41.1118,68145.0
2018-03-07 15:30:00,44.8,44.84,44.69,44.75,275667.0,41.1118,41.1485,41.0109,41.0659,275667.0
2018-03-08 09:30:00,44.9,44.9,44.41,44.59,49180.0,41.2036,41.2036,40.7539,40.9191,49180.0
2018-03-08 10:00:00,44.57,44.71,44.49,44.55,48869.0,40.9007,41.0292,40.8273,40.8824,48869.0
2018-03-08 10:30:00,44.55,44.64,44.51,44.6,29740.0,40.8824,40.965,40.8457,40.9283,29740.0
2018-03-08 11:00:00,44.6,44.81,44.56,44.57,77264.0,40.9283,41.121,40.8916,40.9007,77264.0
2018-03-08 11:30:00,44.55,44.68,44.48,44.55,149704.0,40.8824,41.0017,40.8182,40.8824,149704.0
2018-03-08 12:00:00,44.55,44.56,44.35,44.45,43426.0,40.8824,40.8916,40.6989,40.7906,43426.0
2018-03-08 12:30:00,44.46,44.51,44.4,44.51,26994.0,40.7998,40.8457,40.7447,40.8457,26994.0
2018-03-08 13:00:00,44.52,44.58,44.48,44.54,25315.0,40.8549,40.9099,40.8182,40.8732,25315.0
2018-03-08 13:30:00,44.52,44.59,44.48,44.56,23065.0,40.8549,40.9191,40.8182,40.8916,23065.0
2018-03-08 14:00:00,44.55,44.89,44.53,44.89,70051.0,40.8824,41.1944,40.864,41.1944,70051.0
2018-03-08 14:30:00,44.88,45.02,44.84,44.97,60606.0,41.1852,41.3137,41.1485,41.2678,60606.0
2018-03-08 15:00:00,44.98,45.19,44.97,45.04,82238.0,41.277,41.4697,41.2678,41.3321,82238.0
2018-03-08 15:30:00,45.03,45.05,44.82,45.02,266639.0,41.3229,41.3412,41.1302,41.3137,266639.0
2018-03-09 09:30:00,45.34,45.37,44.51,44.78,124496.0,41.6074,41.6349,40.8457,41.0935,124496.0
2018-03-09 10:00:00,44.78,45.08,44.76,45.0,111002.0,41.0935,41.3688,41.0751,41.2953,111002.0
2018-03-09 10:30:00,45.0,45.04,44.81,44.92,121139.0,41.2953,41.3321,41.121,41.2219,121139.0
2018-03-09 11:00:00,44.92,44.96,44.73,44.94,92466.0,41.2219,41.2586,41.0476,41.2403,92466.0
2018-03-09 11:30:00,44.94,44.94,44.59,44.78,71387.0,41.2403,41.2403,40.9191,41.0935,71387.0
2018-03-09 12:00:00,44.8,45.02,44.77,44.93,47957.0,41.1118,41.3137,41.0843,41.2311,47957.0
2018-03-09 12:30:00,44.93,44.98,44.87,44.93,55788.0,41.2311,41.277,41.176,41.2311,55788.0
2018-03-09 13:00:00,44.94,45.02,44.93,44.95,50681.0,41.2403,41.3137,41.2311,41.2495,50681.0
2018-03-09 13:30:00,44.95,45.08,44.95,45.05,51229.0,41.2495,41.3688,41.2495,41.3412,51229.0
2018-03-09 14:00:00,45.06,45.21,45.04,45.2,49414.0,41.3504,41.4881,41.3321,41.4789,49414.0
2018-03-09 14:30:00,45.19,45.35,45.19,45.27,74356.0,41.4697,41.6165,41.4697,41.5431,74356.0
2018-03-09 15:00:00,45.27,45.29,45.16,45.24,103733.0,41.5431,41.5615,41.4422,41.5156,103733.0
2018-03-09 15:30:00,45.23,45.28,45.12,45.23,276402.0,41.5064,41.5523,41.4055,41.5064,276402.0
2018-03-12 09:30:00,45.23,45.39,45.02,45.33,131452.0,41.5064,41.6532,41.3137,41.5982,131452.0
2018-03-12 10:00:00,45.33,45.52,45.26,45.52,81546.0,41.5982,41.7725,41.5339,41.7725,81546.0
2018-03-12 10:30:00,45.51,45.56,45.14,45.2,115180.0,41.7634,41.8092,41.4238,41.4789,115180.0
2018-03-12 11:00:00,45.2,45.22,44.87,44.87,83403.0,41.4789,41.4972,41.176,41.176,83403.0
2018-03-12 11:30:00,44.88,45.18,44.87,45.15,71764.0,41.1852,41.4605,41.176,41.433,71764.0
2018-03-12 12:00:00,45.15,45.27,45.08,45.25,56722.0,41.433,41.5431,41.3688,41.5248,56722.0
2018-03-12 12:30:00,45.25,45.3,45.16,45.23,76113.0,41.5248,41.5706,41.4422,41.5064,76113.0
2018-03-12 13:00:00,45.25,45.28,45.17,45.18,60657.0,41.5248,41.5523,41.4514,41.4605,60657.0
2018-03-12 13:30:00,45.18,45.18,44.96,44.98,87622.0,41.4605,41.4605,41.2586,41.277,87622.0
2018-03-12 14:00:00,44.99,45.11,44.99,45.09,61472.0,41.2862,41.3963,41.2862,41.3779,61472.0
2018-03-12 14:30:00,45.08,45.14,44.93,44.96,92150.0,41.3688,41.4238,41.2311,41.2586,92150.0
2018-03-12 15:00:00,44.96,45.07,44.94,45.0,134722.0,41.2586,41.3596,41.2403,41.2953,134722.0
2018-03-12 15:30:00,44.98,45.07,44.94,44.95,421764.0,41.277,41.3596,41.2403,41.2495,421764.0
2018-03-13 09:30:00,45.23,45.7,45.1,45.58,106838.0,41.5064,41.9377,41.3871,41.8276,106838.0
2018-03-13 10:00:00,45.58,45.76,45.45,45.47,98014.0,41.8276,41.9928,41.7083,41.7267,98014.0
2018-03-13 10:30:00,45.48,45.49,45.08,45.11,94737.0,41.7358,41.745,41.3688,41.3963,94737.0
2018-03-13 11:00:00,45.13,45.13,44.86,44.98,110382.0,41.4146,41.4146,41.1669,41.277,110382.0
2018-03-13 11:30:00,45.0,45.25,44.97,45.17,83380.0,41.2953,41.5248,41.2678,41.4514,83380.0
2018-03-13 12:00:00,45.18,45.18,44.95,44.99,60873.0,41.4605,41.4605,41.2495,41.2862,60873.0
2018-03-13 12:30:00,45.0,45.3,44.99,45.23,52614.0,41.2953,41.5706,41.2862,41.5064,52614.0
2018-03-13 13:00:00,45.23,45.46,45.23,45.39,54462.0,41.5064,41.7175,41.5064,41.6532,54462.0
2018-03-13 13:30:00,45.39,45.43,45.32,45.34,80264.0,41.6532,41.6899,41.589,41.6074,80264.0
2018-03-13 14:00:00,45.33,45.41,45.23,45.29,68746.0,41.5982,41.6716,41.5064,41.5615,68746.0
2018-03-13 14:30:00,45.29,45.38,45.1,45.12,83484.0,41.5615,41.6441,41.3871,41.4055,83484.0
2018-03-13 15:00:00,45.13,45.18,45.01,45.11,117057.0,41.4146,41.4605,41.3045,41.3963,117057.0
2018-03-13 15:30:00,45.1,45.18,44.95,45.1,327622.0,41.3871,41.4605,41.2495,41.3871,327622.0
2018-03-14 09:30:00,45.4,45.4,44.7,44.7,49544.0,41.6624,41.6624,41.02,41.02,49544.0
2018-03-14 10:00:00,44.75,44.93,44.52,44.61,57041.0,41.0659,41.2311,40.8549,40.9375,57041.0
2018-03-14 10:30:00,44.6,44.7,44.54,44.62,46097.0,40.9283,41.02,40.8732,40.9466,46097.0
2018-03-14 11:00:00,44.63,44.68,44.3,44.31,62065.0,40.9558,41.0017,40.653,40.6622,62065.0
2018-03-14 11:30:00,44.31,44.45,44.06,44.13,73535.0,40.6622,40.7906,40.4327,40.497,73535.0
2018-03-14 12:00:00,44.17,44.28,44.09,44.28,61977.0,40.5337,40.6346,40.4603,40.6346,61977.0
2018-03-14 12:30:00,44.29,44.44,44.28,44.36,65654.0,40.6438,40.7814,40.6346,40.708,65654.0
2018-03-14 13:00:00,44.34,44.39,44.27,44.34,57234.0,40.6897,40.7356,40.6254,40.6897,57234.0
2018-03-14 13:30:00,44.35,44.62,44.34,44.58,49738.0,40.6989,40.9466,40.6897,40.9099,49738.0
2018-03-14 14:00:00,44.58,44.6,44.42,44.43,46024.0,40.9099,40.9283,40.7631,40.7723,46024.0
2018-03-14 14:30:00,44.42,44.47,44.26,44.41,61264.0,40.7631,40.809,40.6163,40.7539,61264.0
2018-03-14 15:00:00,44.42,44.42,44.26,44.33,62342.0,40.7631,40.7631,40.6163,40.6805,62342.0
2018-03-14 15:30:00,44.33,44.39,44.24,44.38,200102.0,40.6805,40.7356,40.5979,40.7264,200102.0
2018-03-15 09:30:00,44.64,44.67,44.0,44.01,57473.0,40.965,40.9925,40.3777,40.3868,57473.0
2018-03-15 10:00:00,44.0,44.15,43.81,43.98,117645.0,40.3777,40.5153,40.2033,40.3593,117645.0
2018-03-15 10:30:00,43.98,44.09,43.88,44.03,85785.0,40.3593,40.4603,40.2676,40.4052,85785.0
2018-03-15 11:00:00,44.02,44.11,43.93,44.03,78743.0,40.396,40.4786,40.3134,40.4052,78743.0
2018-03-15 11:30:00,44.04,44.07,43.71,43.84,83767.0,40.4144,40.4419,40.1115,40.2308,83767.0
2018-03-15 12:00:00,43.85,43.93,43.76,43.8,86438.0,40.24,40.3134,40.1574,40.1941,86438.0
2018-03-15 12:30:00,43.81,43.89,43.74,43.8,43818.0,40.2033,40.2767,40.1391,40.1941,43818.0
2018-03-15 13:00:00,43.81,43.87,43.71,43.76,55296.0,40.2033,40.2584,40.1115,40.1574,55296.0
2018-03-15 13:30:00,43.77,43.94,43.66,43.66,61188.0,40.1666,40.3226,40.0657,40.0657,61188.0
2018-03-15 14:00:00,43.64,43.91,43.59,43.88,66009.0,40.0473,40.2951,40.0014,40.2676,66009.0
2018-03-15 14:30:00,43.87,43.94,43.77,43.94,63007.0,40.2584,40.3226,40.1666,40.3226,63007.0
2018-03-15 15:00:00,43.93,43.99,43.88,43.94,100833.0,40.3134,40.3685,40.2676,40.3226,100833.0
2018-03-15 15:30:00,43.93,43.93,43.79,43.85,233820.0,40.3134,40.3134,40.185,40.24,233820.0
2018-03-16 09:30:00,43.94,44.14,43.83,43.86,261616.0,40.3226,40.5061,40.2217,40.2492,261616.0
2018-03-16 10:00:00,43.86,44.2,43.84,44.16,63875.0,40.2492,40.5612,40.2308,40.5245,63875.0
2018-03-16 10:30:00,44.17,44.38,44.17,44.37,69117.0,40.5337,40.7264,40.5337,40.7172,69117.0
2018-03-16 11:00:00,44.36,44.68,44.33,44.66,74136.0,40.708,41.0017,40.6805,40.9833,74136.0
2018-03-16 11:30:00,44.67,44.72,44.56,44.57,57361.0,40.9925,41.0384,40.8916,40.9007,57361.0
2018-03-16 12:00:00,44.57,44.68,44.51,44.67,46083.0,40.9007,41.0017,40.8457,40.9925,46083.0
2018-03-16 12:30:00,44.66,44.76,44.64,44.73,42935.0,40.9833,41.0751,40.965,41.0476,42935.0
2018-03-16 13:00:00,44.72,44.73,44.56,44.6,37717.0,41.0384,41.0476,40.8916,40.9283,37717.0
2018-03-16 13:30:00,44.6,44.73,44.6,44.72,71752.0,40.9283,41.0476,40.9283,41.0384,71752.0
2018-03-16 14:00:00,44.73,44.78,44.68,44.68,85079.0,41.0476,41.0935,41.0017,41.0017,85079.0
2018-03-16 14:30:00,44.68,44.73,44.64,44.69,66154.0,41.0017,41.0476,40.965,41.0109,66154.0
2018-03-16 15:00:00,44.69,44.78,44.64,44.78,88767.0,41.0109,41.0935,40.965,41.0935,88767.0
2018-03-16 15:30:00,44.78,44.91,44.77,44.8,309574.0,41.0935,41.2128,41.0843,41.1118,309574.0
2018-03-19 09:30:00,44.65,44.69,44.37,44.56,63815.0,40.9742,41.0109,40.7172,40.8916,63815.0
2018-03-19 10:00:00,44.55,44.57,44.13,44.34,85415.0,40.8824,40.9007,40.497,40.6897,85415.0
2018-03-19 10:30:00,44.34,44.5,44.11,44.29,104914.0,40.6897,40.8365,40.4786,40.6438,104914.0
2018-03-19 11:00:00,44.29,44.4,44.2,44.33,74852.0,40.6438,40.7447,40.5612,40.6805,74852.0
2018-03-19 11:30:00,44.34,44.37,44.15,44.18,69545.0,40.6897,40.7172,40.5153,40.5429,69545.0
2018-03-19 12:00:00,44.19,44.39,44.15,44.38,84883.0,40.552,40.7356,40.5153,40.7264,84883.0
2018-03-19 12:30:00,44.38,44.43,44.18,44.22,77824.0,40.7264,40.7723,40.5429,40.5796,77824.0
2018-03-19 13:00:00,44.19,44.22,43.98,44.07,53310.0,40.552,40.5796,40.3593,40.4419,53310.0
2018-03-19 13:30:00,44.05,44.28,44.03,44.28,54993.0,40.4236,40.6346,40.4052,40.6346,54993.0
2018-03-19 14:00:00,44.27,44.36,44.23,44.27,81974.0,40.6254,40.708,40.5887,40.6254,81974.0
2018-03-19 14:30:00,44.27,44.3,44.09,44.28,84683.0,40.6254,40.653,40.4603,40.6346,84683.0
2018-03-19 15:00:00,44.28,44.52,44.23,44.42,91761.0,40.6346,40.8549,40.5887,40.7631,91761.0
2018-03-19 15:30:00,44.43,44.6,44.38,44.57,250440.0,40.7723,40.9283,40.7264,40.9007,250440.0
2018-03-20 09:30:00,44.64,45.0,44.64,44.73,42008.0,40.965,41.2953,40.965,41.0476,42008.0
2018-03-20 10:00:00,44.72,44.88,44.49,44.54,51747.0,41.0384,41.1852,40.8273,40.8732,51747.0
2018-03-20 10:30:00,44.54,44.65,44.46,44.65,42351.0,40.8732,40.9742,40.7998,40.9742,42351.0
2018-03-20 11:00:00,44.66,44.67,44.38,44.39,60204.0,40.9833,40.9925,40.7264,40.7356,60204.0
2018-03-20 11:30:00,44.4,44.41,44.27,44.29,53730.0,40.7447,40.7539,40.6254,40.6438,53730.0
2018-03-20 12:00:00,44.29,44.32,44.19,44.22,44689.0,40.6438,40.6713,40.552,40.5796,44689.0
2018-03-20 12:30:00,44.23,44.26,44.1,44.12,43925.0,40.5887,40.6163,40.4694,40.4878,43925.0
2018-03-20 13:00:00,44.14,44.18,44.08,44.1,37443.0,40.5061,40.5429,40.4511,40.4694,37443.0
2018-03-20 13:30:00,44.09,44.15,44.01,44.08,47247.0,40.4603,40.5153,40.3868,40.4511,47247.0
2018-03-20 14:00:00,44.08,44.24,44.02,44.23,42737.0,40.4511,40.5979,40.396,40.5887,42737.0
2018-03-20 14:30:00,44.24,44.26,44.2,44.23,54132.0,40.5979,40.6163,40.5612,40.5887,54132.0
2018-03-20 15:00:00,44.23,44.31,44.22,44.29,65878.0,40.5887,40.6622,40.5796,40.6438,65878.0
2018-03-20 15:30:00,44.28,44.3,44.06,44.08,237483.0,40.6346,40.653,40.4327,40.4511,237483.0
2018-03-21 09:30:00,44.22,44.68,43.97,44.64,44597.0,40.5796,41.0017,40.3501,40.965,44597.0
2018-03-21 10:00:00,44.66,45.07,44.63,44.97,102176.0,40.9833,41.3596,40.9558,41.2678,102176.0
2018-03-21 10:30:00,44.97,45.17,44.88,45.1,164331.0,41.2678,41.4514,41.1852,41.3871,164331.0
2018-03-21 11:00:00,45.1,45.17,45.0,45.13,91792.0,41.3871,41.4514,41.2953,41.4146,91792.0
2018-03-21 11:30:00,45.14,45.29,45.09,45.13,62526.0,41.4238,41.5615,41.3779,41.4146,62526.0
2018-03-21 12:00:00,45.12,45.14,44.89,44.92,38536.0,41.4055,41.4238,41.1944,41.2219,38536.0
2018-03-21 12:30:00,44.91,44.91,44.8,44.88,55175.0,41.2128,41.2128,41.1118,41.1852,55175.0
2018-03-21 13:00:00,44.86,44.93,44.81,44.91,38566.0,41.1669,41.2311,41.121,41.2128,38566.0
2018-03-21 13:30:00,44.92,45.09,44.9,45.05,29841.0,41.2219,41.3779,41.2036,41.3412,29841.0
2018-03-21 14:00:00,45.03,45.27,44.86,44.99,96262.0,41.3229,41.5431,41.1669,41.2862,96262.0
2018-03-21 14:30:00,44.97,45.02,44.77,44.99,96886.0,41.2678,41.3137,41.0843,41.2862,96886.0
2018-03-21 15:00:00,44.95,45.21,44.95,45.06,102832.0,41.2495,41.4881,41.2495,41.3504,102832.0
2018-03-21 15:30:00,45.06,45.17,44.99,45.0,247258.0,41.3504,41.4514,41.2862,41.2953,247258.0
2018-03-22 09:30:00,44.43,45.38,44.43,44.86,181737.0,40.7723,41.6441,40.7723,41.1669,181737.0
2018-03-22 10:00:00,44.84,44.99,44.67,44.88,111138.0,41.1485,41.2862,40.9925,41.1852,111138.0
2018-03-22 10:30:00,44.85,44.87,44.44,44.53,57210.0,41.1577,41.176,40.7814,40.864,57210.0
2018-03-22 11:00:00,44.55,44.73,44.53,44.63,58750.0,40.8824,41.0476,40.864,40.9558,58750.0
2018-03-22 11:30:00,44.69,44.7,44.5,44.66,63540.0,41.0109,41.02,40.8365,40.9833,63540.0
2018-03-22 12:00:00,44.67,45.08,44.63,45.08,67002.0,40.9925,41.3688,40.9558,41.3688,67002.0
2018-03-22 12:30:00,45.1,45.13,45.0,45.06,42987.0,41.3871,41.4146,41.2953,41.3504,42987.0
2018-03-22 13:00:00,45.05,45.25,44.87,45.25,64837.0,41.3412,41.5248,41.176,41.5248,64837.0
2018-03-22 13:30:00,45.25,45.32,45.0,45.04,67572.0,41.5248,41.589,41.2953,41.3321,67572.0
2018-03-22 14:00:00,45.05,45.12,44.89,44.89,65900.0,41.3412,41.4055,41.1944,41.1944,65900.0
2018-03-22 14:30:00,44.89,44.94,44.65,44.7,70097.0,41.1944,41.2403,40.9742,41.02,70097.0
2018-03-22 15:00:00,44.68,44.82,44.44,44.44,114538.0,41.0017,41.1302,40.7814,40.7814,114538.0
2018-03-22 15:30:00,44.42,44.46,44.04,44.05,314285.0,40.7631,40.7998,40.4144,40.4236,314285.0
2018-03-23 09:30:00,44.41,45.24,44.32,44.62,184968.0,40.7539,41.5156,40.6713,40.9466,184968.0
2018-03-23 10:00:00,44.55,44.7,44.48,44.62,101538.0,40.8824,41.02,40.8182,40.9466,101538.0
2018-03-23 10:30:00,44.54,44.83,44.5,44.82,56037.0,40.8732,41.1393,40.8365,41.1302,56037.0
2018-03-23 11:00:00,44.81,44.83,44.47,44.6,35875.0,41.121,41.1393,40.809,40.9283,35875.0
2018-03-23 11:30:00,44.59,44.66,44.35,44.35,143926.0,40.9191,40.9833,40.6989,40.6989,143926.0
2018-03-23 12:00:00,44.38,44.52,44.19,44.5,59309.0,40.7264,40.8549,40.552,40.8365,59309.0
2018-03-23 12:30:00,44.5,44.52,44.29,44.35,65885.0,40.8365,40.8549,40.6438,40.6989,65885.0
2018-03-23 13:00:00,44.34,44.56,44.31,44.54,25622.0,40.6897,40.8916,40.6622,40.8732,25622.0
2018-03-23 13:30:00,44.53,44.66,44.42,44.64,29941.0,40.864,40.9833,40.7631,40.965,29941.0
2018-03-23 14:00:00,44.63,44.68,44.54,44.65,78753.0,40.9558,41.0017,40.8732,40.9742,78753.0
2018-03-23 14:30:00,44.65,44.67,44.07,44.1,96854.0,40.9742,40.9925,40.4419,40.4694,96854.0
2018-03-23 15:00:00,44.08,44.3,43.91,44.06,150403.0,40.4511,40.653,40.2951,40.4327,150403.0
2018-03-23 15:30:00,44.1,44.13,43.8,43.8,491775.0,40.4694,40.497,40.1941,40.1941,491775.0
2018-03-26 09:30:00,44.63,44.85,44.22,44.49,124887.0,40.9558,41.1577,40.5796,40.8273,124887.0
2018-03-26 10:00:00,44.51,44.6,44.17,44.18,92024.0,40.8457,40.9283,40.5337,40.5429,92024.0
2018-03-26 10:30:00,44.19,44.24,43.95,44.01,63004.0,40.552,40.5979,40.3318,40.3868,63004.0
2018-03-26 11:00:00,44.01,44.06,43.58,43.65,99037.0,40.3868,40.4327,39.9922,40.0565,99037.0
2018-03-26 11:30:00,43.62,43.9,43.62,43.82,59714.0,40.029,40.2859,40.029,40.2125,59714.0
2018-03-26 12:00:00,43.84,43.88,43.69,43.7,42798.0,40.2308,40.2676,40.0932,40.1024,42798.0
2018-03-26 12:30:00,43.72,43.73,43.38,43.39,85467.0,40.1207,40.1299,39.8087,39.8179,85467.0
2018-03-26 13:00:00,43.39,43.61,43.34,43.47,90434.0,39.8179,40.0198,39.772,39.8913,90434.0
2018-03-26 13:30:00,43.46,43.64,43.4,43.63,181218.0,39.8821,40.0473,39.8271,40.0381,181218.0
2018-03-26 14:00:00,43.65,44.07,43.64,43.92,90744.0,40.0565,40.4419,40.0473,40.3043,90744.0
2018-03-26 14:30:00,43.96,44.03,43.85,43.93,59344.0,40.341,40.4052,40.24,40.3134,59344.0
2018-03-26 15:00:00,43.93,44.09,43.92,44.02,81529.0,40.3134,40.4603,40.3043,40.396,81529.0
2018-03-26 15:30:00,44.03,44.3,44.03,44.22,236173.0,40.4052,40.653,40.4052,40.5796,236173.0
2018-03-27 09:30:00,44.53,44.53,43.79,44.33,112464.0,40.864,40.864,40.185,40.6805,112464.0
2018-03-27 10:00:00,44.36,44.41,44.0,44.17,97460.0,40.708,40.7539,40.3777,40.5337,97460.0
2018-03-27 10:30:00,44.16,44.29,44.03,44.09,76334.0,40.5245,40.6438,40.4052,40.4603,76334.0
2018-03-27 11:00:00,44.09,44.09,43.87,43.94,50930.0,40.4603,40.4603,40.2584,40.3226,50930.0
2018-03-27 11:30:00,43.93,44.35,43.92,44.27,81542.0,40.3134,40.6989,40.3043,40.6254,81542.0
2018-03-27 12:00:00,44.28,44.3,44.17,44.19,55855.0,40.6346,40.653,40.5337,40.552,55855.0
2018-03-27 12:30:00,44.18,44.21,44.03,44.2,44084.0,40.5429,40.5704,40.4052,40.5612,44084.0
2018-03-27 13:00:00,44.23,44.38,44.05,44.07,45591.0,40.5887,40.7264,40.4236,40.4419,45591.0
2018-03-27 13:30:00,44.06,44.3,44.0,44.28,179050.0,40.4327,40.653,40.3777,40.6346,179050.0
2018-03-27 14:00:00,44.25,44.25,44.05,44.06,71474.0,40.6071,40.6071,40.4236,40.4327,71474.0
2018-03-27 14:30:00,44.05,44.17,43.85,43.86,99701.0,40.4236,40.5337,40.24,40.2492,99701.0
2018-03-27 15:00:00,43.86,43.87,43.43,43.46,163804.0,40.2492,40.2584,39.8546,39.8821,163804.0
2018-03-27 15:30:00,43.45,43.5,43.09,43.4,493598.0,39.873,39.9188,39.5426,39.8271,493598.0
2018-03-28 09:30:00,43.35,43.42,42.93,43.08,153151.0,39.7812,39.8454,39.3958,39.5334,153151.0
2018-03-28 10:00:00,43.12,43.58,43.03,43.17,105893.0,39.5701,39.9922,39.4875,39.616,105893.0
2018-03-28 10:30:00,43.17,43.31,42.74,42.85,146076.0,39.616,39.7445,39.2214,39.3223,146076.0
2018-03-28 11:00:00,42.88,43.04,42.73,42.76,105894.0,39.3499,39.4967,39.2122,39.2398,105894.0
2018-03-28 11:30:00,42.75,43.01,42.71,42.88,72265.0,39.2306,39.4692,39.1939,39.3499,72265.0
2018-03-28 12:00:00,42.92,43.27,42.9,43.04,62996.0,39.3866,39.7078,39.3682,39.4967,62996.0
2018-03-28 12:30:00,43.03,43.15,42.92,42.92,47405.0,39.4875,39.5976,39.3866,39.3866,47405.0
2018-03-28 13:00:00,42.91,43.07,42.81,43.01,54085.0,39.3774,39.5242,39.2856,39.4692,54085.0
2018-03-28 13:30:00,43.04,43.15,42.94,43.08,50272.0,39.4967,39.5976,39.4049,39.5334,50272.0
2018-03-28 14:00:00,43.08,43.14,42.95,43.05,59245.0,39.5334,39.5885,39.4141,39.5059,59245.0
2018-03-28 14:30:00,43.04,43.25,42.86,42.87,130850.0,39.4967,39.6894,39.3315,39.3407,130850.0
2018-03-28 15:00:00,42.87,42.89,42.57,42.76,174160.0,39.3407,39.3591,39.0654,39.2398,174160.0
2018-03-28 15:30:00,42.76,42.82,42.58,42.67,478820.0,39.2398,39.2948,39.0746,39.1572,478820.0
2018-03-29 09:30:00,42.92,43.25,42.83,42.84,65335.0,39.3866,39.6894,39.304,39.3132,65335.0
2018-03-29 10:00:00,42.88,43.08,42.73,42.83,54862.0,39.3499,39.5334,39.2122,39.304,54862.0
2018-03-29 10:30:00,42.81,43.09,42.77,43.08,71744.0,39.2856,39.5426,39.2489,39.5334,71744.0
2018-03-29 11:00:00,43.09,43.17,42.98,43.04,64371.0,39.5426,39.616,39.4416,39.4967,64371.0
2018-03-29 11:30:00,43.05,43.13,42.98,43.13,47750.0,39.5059,39.5793,39.4416,39.5793,47750.0
2018-03-29 12:00:00,43.12,43.13,43.02,43.12,37939.0,39.5701,39.5793,39.4784,39.5701,37939.0
2018-03-29 12:30:00,43.12,43.13,43.05,43.11,30912.0,39.5701,39.5793,39.5059,39.5609,30912.0
2018-03-29 13:00:00,43.11,43.16,43.03,43.16,32359.0,39.5609,39.6068,39.4875,39.6068,32359.0
2018-03-29 13:30:00,43.16,43.31,43.15,43.25,75797.0,39.6068,39.7445,39.5976,39.6894,75797.0
2018-03-29 14:00:00,43.24,43.37,43.19,43.25,59333.0,39.6802,39.7995,39.6344,39.6894,59333.0
2018-03-29 14:30:00,43.25,43.34,43.24,43.27,68093.0,39.6894,39.772,39.6802,39.7078,68093.0
2018-03-29 15:00:00,43.28,43.42,43.25,43.33,107685.0,39.7169,39.8454,39.6894,39.7628,107685.0
2018-03-29 15:30:00,43.33,43.43,43.18,43.24,366807.0,39.7628,39.8546,39.6252,39.6802,366807.0
2018-04-02 09:30:00,43.07,43.08,41.95,41.97,137115.0,39.5242,39.5334,38.4964,38.5148,137115.0
2018-04-02 10:00:00,41.98,42.01,41.53,41.68,126968.0,38.524,38.5515,38.111,38.2487,126968.0
2018-04-02 10:30:00,41.69,41.99,41.58,41.59,87954.0,38.2578,38.5331,38.1569,38.1661,87954.0
2018-04-02 11:00:00,41.56,41.56,41.25,41.53,108819.0,38.1385,38.1385,37.8541,38.111,108819.0
2018-04-02 11:30:00,41.54,41.54,41.16,41.26,82233.0,38.1202,38.1202,37.7715,37.8632,82233.0
2018-04-02 12:00:00,41.28,41.29,40.98,41.19,85692.0,37.8816,37.8908,37.6063,37.799,85692.0
2018-04-02 12:30:00,41.2,41.63,41.2,41.63,71579.0,37.8082,38.2028,37.8082,38.2028,71579.0
2018-04-02 13:00:00,41.61,41.66,41.39,41.51,71937.0,38.1844,38.2303,37.9825,38.0927,71937.0
2018-04-02 13:30:00,41.51,41.62,41.35,41.45,149402.0,38.0927,38.1936,37.9458,38.0376,149402.0
2018-04-02 14:00:00,41.44,41.62,41.34,41.53,92484.0,38.0284,38.1936,37.9367,38.111,92484.0
2018-04-02 14:30:00,41.52,41.9,41.5,41.8,153017.0,38.1018,38.4506,38.0835,38.3588,153017.0
2018-04-02 15:00:00,41.82,42.01,41.77,41.79,169401.0,38.3771,38.5515,38.3313,38.3496,169401.0
2018-04-02 15:30:00,41.8,42.04,41.73,41.95,385893.0,38.3588,38.579,38.2946,38.4964,385893.0
2018-04-03 09:30:00,42.16,42.2,41.44,41.56,169673.0,38.6892,38.7259,38.0284,38.1385,169673.0
2018-04-03 10:00:00,41.56,41.56,40.86,41.03,187952.0,38.1385,38.1385,37.4962,37.6522,187952.0
2018-04-03 10:30:00,41.05,41.56,41.03,41.47,135302.0,37.6705,38.1385,37.6522,38.056,135302.0
2018-04-03 11:00:00,41.48,41.57,41.33,41.44,137792.0,38.0651,38.1477,37.9275,38.0284,137792.0
2018-04-03 11:30:00,41.43,41.47,41.19,41.36,101281.0,38.0192,38.056,37.799,37.955,101281.0
2018-04-03 12:00:00,41.35,41.58,41.35,41.47,81425.0,37.9458,38.1569,37.9458,38.056,81425.0
2018-04-03 12:30:00,41.45,41.49,41.32,41.47,55771.0,38.0376,38.0743,37.9183,38.056,55771.0
2018-04-03 13:00:00,41.45,41.66,41.41,41.61,57963.0,38.0376,38.2303,38.0009,38.1844,57963.0
2018-04-03 13:30:00,41.64,41.64,41.48,41.62,56723.0,38.212,38.212,38.0651,38.1936,56723.0
2018-04-03 14:00:00,41.63,41.67,41.5,41.62,50228.0,38.2028,38.2395,38.0835,38.1936,50228.0
2018-04-03 14:30:00,41.62,41.97,41.57,41.92,80717.0,38.1936,38.5148,38.1477,38.4689,80717.0
2018-04-03 15:00:00,41.91,42.25,41.88,42.25,119265.0,38.4597,38.7717,38.4322,38.7717,119265.0
2018-04-03 15:30:00,42.25,42.25,41.98,42.14,278859.0,38.7717,38.7717,38.524,38.6708,278859.0
2018-04-04 09:30:00,41.61,43.21,41.61,43.09,336138.0,38.1844,39.6527,38.1844,39.5426,336138.0
2018-04-04 10:00:00,43.06,43.25,42.67,43.13,183584.0,39.5151,39.6894,39.1572,39.5793,183584.0
2018-04-04 10:30:00,43.17,43.27,42.43,42.61,139188.0,39.616,39.7078,38.9369,39.1021,139188.0
2018-04-04 11:00:00,42.59,42.91,42.5,42.84,164933.0,39.0838,39.3774,39.0012,39.3132,164933.0
2018-04-04 11:30:00,42.84,42.97,42.42,42.53,151210.0,39.3132,39.4325,38.9277,39.0287,151210.0
2018-04-04 12:00:00,42.53,42.86,42.4,42.8,93567.0,39.0287,39.3315,38.9094,39.2765,93567.0
2018-04-04 12:30:00,42.81,43.22,42.78,43.1,99978.0,39.2856,39.6619,39.2581,39.5518,99978.0
2018-04-04 13:00:00,43.08,43.16,42.74,42.85,83543.0,39.5334,39.6068,39.2214,39.3223,83543.0
2018-04-04 13:30:00,42.86,43.03,42.81,42.92,90648.0,39.3315,39.4875,39.2856,39.3866,90648.0
2018-04-04 14:00:00,42.94,43.36,42.89,43.36,80248.0,39.4049,39.7904,39.3591,39.7904,80248.0
2018-04-04 14:30:00,43.36,43.71,43.18,43.68,167556.0,39.7904,40.1115,39.6252,40.084,167556.0
2018-04-04 15:00:00,43.67,43.85,43.46,43.79,315879.0,40.0748,40.24,39.8821,40.185,315879.0
2018-04-04 15:30:00,43.77,43.96,43.77,43.84,643825.0,40.1666,40.341,40.1666,40.2308,643825.0
2018-04-05 09:30:00,44.22,44.96,44.07,44.96,239267.0,40.5796,41.2586,40.4419,41.2586,239267.0
2018-04-05 10:00:00,44.98,45.29,44.8,44.88,176343.0,41.277,41.5615,41.1118,41.1852,176343.0
2018-04-05 10:30:00,44.88,44.96,44.64,44.66,166117.0,41.1852,41.2586,40.965,40.9833,166117.0
2018-04-05 11:00:00,44.68,45.11,44.67,45.03,111120.0,41.0017,41.3963,40.9925,41.3229,111120.0
2018-04-05 11:30:00,45.02,45.11,44.77,44.8,112887.0,41.3137,41.3963,41.0843,41.1118,112887.0
2018-04-05 12:00:00,44.78,44.82,44.58,44.68,58827.0,41.0935,41.1302,40.9099,41.0017,58827.0
2018-04-05 12:30:00,44.68,44.79,44.56,44.78,62672.0,41.0017,41.1026,40.8916,41.0935,62672.0
2018-04-05 13:00:00,44.79,44.82,44.41,44.45,120671.0,41.1026,41.1302,40.7539,40.7906,120671.0
2018-04-05 13:30:00,44.46,44.58,44.33,44.42,138446.0,40.7998,40.9099,40.6805,40.7631,138446.0
2018-04-05 14:00:00,44.43,44.46,44.27,44.38,67720.0,40.7723,40.7998,40.6254,40.7264,67720.0
2018-04-05 14:30:00,44.37,44.66,44.37,44.58,109176.0,40.7172,40.9833,40.7172,40.9099,109176.0
2018-04-05 15:00:00,44.58,44.77,44.51,44.59,140512.0,40.9099,41.0843,40.8457,40.9191,140512.0
2018-04-05 15:30:00,44.59,44.76,44.48,44.63,365255.0,40.9191,41.0751,40.8182,40.9558,365255.0
2018-04-06 09:30:00,44.36,44.8,44.18,44.37,128326.0,40.708,41.1118,40.5429,40.7172,128326.0
2018-04-06 10:00:00,44.37,44.6,43.97,43.98,179061.0,40.7172,40.9283,40.3501,40.3593,179061.0
2018-04-06 10:30:00,43.98,44.13,43.85,43.93,96586.0,40.3593,40.497,40.24,40.3134,96586.0
2018-04-06 11:00:00,43.9,43.92,43.62,43.69,80395.0,40.2859,40.3043,40.029,40.0932,80395.0
2018-04-06 11:30:00,43.69,43.77,43.52,43.75,82621.0,40.0932,40.1666,39.9372,40.1483,82621.0
2018-04-06 12:00:00,43.76,43.76,43.41,43.41,41135.0,40.1574,40.1574,39.8362,39.8362,41135.0
2018-04-06 12:30:00,43.41,43.7,43.41,43.68,36696.0,39.8362,40.1024,39.8362,40.084,36696.0
2018-04-06 13:00:00,43.7,43.77,43.53,43.73,35024.0,40.1024,40.1666,39.9464,40.1299,35024.0
2018-04-06 13:30:00,43.74,43.75,43.34,43.35,50049.0,40.1391,40.1483,39.772,39.7812,50049.0
2018-04-06 14:00:00,43.32,43.34,43.02,43.14,73579.0,39.7537,39.772,39.4784,39.5885,73579.0
2018-04-06 14:30:00,43.13,43.23,42.6,42.69,166590.0,39.5793,39.6711,39.0929,39.1755,166590.0
2018-04-06 15:00:00,42.69,43.16,42.59,43.0,120796.0,39.1755,39.6068,39.0838,39.46,120796.0
2018-04-06 15:30:00,43.0,43.36,42.96,43.18,272096.0,39.46,39.7904,39.4233,39.6252,272096.0
2018-04-09 09:30:00,43.42,43.67,43.01,43.63,75867.0,39.8454,40.0748,39.4692,40.0381,75867.0
2018-04-09 10:00:00,43.65,43.78,43.24,43.36,56781.0,40.0565,40.1758,39.6802,39.7904,56781.0
2018-04-09 10:30:00,43.39,43.53,43.3,43.44,32932.0,39.8179,39.9464,39.7353,39.8638,32932.0
2018-04-09 11:00:00,43.45,43.61,43.43,43.56,24787.0,39.873,40.0198,39.8546,39.9739,24787.0
2018-04-09 11:30:00,43.58,43.68,43.35,43.48,28216.0,39.9922,40.084,39.7812,39.9005,28216.0
2018-04-09 12:00:00,43.48,43.6,43.41,43.44,33812.0,39.9005,40.0106,39.8362,39.8638,33812.0
2018-04-09 12:30:00,43.43,43.48,43.3,43.46,22839.0,39.8546,39.9005,39.7353,39.8821,22839.0
2018-04-09 13:00:00,43.47,43.71,43.46,43.66,91489.0,39.8913,40.1115,39.8821,40.0657,91489.0
2018-04-09 13:30:00,43.65,43.73,43.55,43.64,42874.0,40.0565,40.1299,39.9647,40.0473,42874.0
2018-04-09 14:00:00,43.64,43.65,43.43,43.55,40820.0,40.0473,40.0565,39.8546,39.9647,40820.0
2018-04-09 14:30:00,43.54,43.6,43.49,43.51,61673.0,39.9555,40.0106,39.9097,39.928,61673.0
2018-04-09 15:00:00,43.52,43.52,43.17,43.37,76809.0,39.9372,39.9372,39.616,39.7995,76809.0
2018-04-09 15:30:00,43.37,43.39,43.0,43.02,303812.0,39.7995,39.8179,39.46,39.4784,303812.0
2018-04-10 09:30:00,43.73,43.91,43.29,43.35,47019.0,40.1299,40.2951,39.7261,39.7812,47019.0
2018-04-10 10:00:00,43.33,43.62,43.21,43.55,114499.0,39.7628,40.029,39.6527,39.9647,114499.0
2018-04-10 10:30:00,43.56,43.59,43.41,43.46,81782.0,39.9739,40.0014,39.8362,39.8821,81782.0
2018-04-10 11:00:00,43.46,43.65,43.37,43.44,45569.0,39.8821,40.0565,39.7995,39.8638,45569.0
2018-04-10 11:30:00,43.47,43.75,43.43,43.58,100036.0,39.8913,40.1483,39.8546,39.9922,100036.0
2018-04-10 12:00:00,43.6,43.61,43.07,43.12,201609.0,40.0106,40.0198,39.5242,39.5701,201609.0
2018-04-10 12:30:00,43.11,43.3,43.08,43.3,50127.0,39.5609,39.7353,39.5334,39.7353,50127.0
2018-04-10 13:00:00,43.29,43.41,43.21,43.41,24333.0,39.7261,39.8362,39.6527,39.8362,24333.0
2018-04-10 13:30:00,43.42,43.49,43.22,43.32,37561.0,39.8454,39.9097,39.6619,39.7537,37561.0
2018-04-10 14:00:00,43.34,43.59,43.27,43.56,84902.0,39.772,40.0014,39.7078,39.9739,84902.0
2018-04-10 14:30:00,43.56,43.61,43.39,43.52,84504.0,39.9739,40.0198,39.8179,39.9372,84504.0
2018-04-10 15:00:00,43.53,43.56,43.06,43.2,88852.0,39.9464,39.9739,39.5151,39.6435,88852.0
2018-04-10 15:30:00,43.21,43.31,43.08,43.3,211389.0,39.6527,39.7445,39.5334,39.7353,211389.0
2018-04-11 09:30:00,42.98,43.61,42.87,43.61,63537.0,39.4416,40.0198,39.3407,40.0198,63537.0
2018-04-11 10:00:00,43.61,43.69,43.38,43.53,54702.0,40.0198,40.0932,39.8087,39.9464,54702.0
2018-04-11 10:30:00,43.51,43.57,43.21,43.24,45098.0,39.928,39.9831,39.6527,39.6802,45098.0
2018-04-11 11:00:00,43.24,43.5,43.22,43.46,50181.0,39.6802,39.9188,39.6619,39.8821,50181.0
2018-04-11 11:30:00,43.47,43.62,43.38,43.45,44986.0,39.8913,40.029,39.8087,39.873,44986.0
2018-04-11 12:00:00,43.48,43.6,43.33,43.36,67568.0,39.9005,40.0106,39.7628,39.7904,67568.0
2018-04-11 12:30:00,43.36,43.41,43.32,43.36,42568.0,39.7904,39.8362,39.7537,39.7904,42568.0
2018-04-11 13:00:00,43.37,43.5,43.36,43.47,61661.0,39.7995,39.9188,39.7904,39.8913,61661.0
2018-04-11 13:30:00,43.47,43.5,43.32,43.32,39972.0,39.8913,39.9188,39.7537,39.7537,39972.0
2018-04-11 14:00:00,43.32,43.34,43.13,43.25,65087.0,39.7537,39.772,39.5793,39.6894,65087.0
2018-04-11 14:30:00,43.26,43.34,43.1,43.2,41349.0,39.6986,39.772,39.5518,39.6435,41349.0
2018-04-11 15:00:00,43.2,43.25,42.87,42.95,86356.0,39.6435,39.6894,39.3407,39.4141,86356.0
2018-04-11 15:30:00,42.95,43.06,42.82,42.88,259071.0,39.4141,39.5151,39.2948,39.3499,259071.0
2018-04-12 09:30:00,42.86,43.1,42.39,42.55,81728.0,39.4339,39.6547,39.0015,39.1487,81728.0
2018-04-12 10:00:00,42.56,42.75,42.27,42.35,83411.0,39.1579,39.3327,38.8911,38.9647,83411.0
2018-04-12 10:30:00,42.34,42.34,42.02,42.07,120106.0,38.9555,38.9555,38.661,38.7071,120106.0
2018-04-12 11:00:00,42.1,42.48,42.07,42.33,118163.0,38.7347,39.0843,38.7071,38.9463,118163.0
2018-04-12 11:30:00,42.34,42.4,42.02,42.08,67751.0,38.9555,39.0107,38.661,38.7163,67751.0
2018-04-12 12:00:00,42.11,42.38,42.06,42.32,53501.0,38.7439,38.9923,38.6979,38.9371,53501.0
2018-04-12 12:30:00,42.31,42.62,42.3,42.62,178754.0,38.9279,39.2131,38.9187,39.2131,178754.0
2018-04-12 13:00:00,42.63,42.66,42.21,42.25,131228.0,39.2223,39.2499,38.8359,38.8727,131228.0
2018-04-12 13:30:00,42.24,42.43,42.23,42.3,67703.0,38.8635,39.0383,38.8543,38.9187,67703.0
2018-04-12 14:00:00,42.33,42.41,42.24,42.38,92337.0,38.9463,39.0199,38.8635,38.9923,92337.0
2018-04-12 14:30:00,42.39,42.39,42.15,42.15,122950.0,39.0015,39.0015,38.7807,38.7807,122950.0
2018-04-12 15:00:00,42.16,42.24,42.0,42.17,249503.0,38.7899,38.8635,38.6426,38.7991,249503.0
2018-04-12 15:30:00,42.17,42.39,42.16,42.26,309891.0,38.7991,39.0015,38.7899,38.8819,309891.0
2018-04-13 09:30:00,42.56,42.78,42.12,42.24,118765.0,39.1579,39.3603,38.7531,38.8635,118765.0
2018-04-13 10:00:00,42.28,42.33,42.04,42.14,128662.0,38.9003,38.9463,38.6794,38.7715,128662.0
2018-04-13 10:30:00,42.17,42.6,42.07,42.45,224234.0,38.7991,39.1947,38.7071,39.0567,224234.0
2018-04-13 11:00:00,42.46,42.5,42.29,42.47,109847.0,39.0659,39.1027,38.9095,39.0751,109847.0
2018-04-13 11:30:00,42.46,42.71,42.44,42.67,40283.0,39.0659,39.2959,39.0475,39.2591,40283.0
2018-04-13 12:00:00,42.69,42.8,42.64,42.72,41476.0,39.2775,39.3787,39.2315,39.3051,41476.0
2018-04-13 12:30:00,42.72,42.72,42.46,42.51,35163.0,39.3051,39.3051,39.0659,39.1119,35163.0
2018-04-13 13:00:00,42.51,42.67,42.46,42.66,31350.0,39.1119,39.2591,39.0659,39.2499,31350.0
2018-04-13 13:30:00,42.65,42.65,42.5,42.51,27629.0,39.2407,39.2407,39.1027,39.1119,27629.0
2018-04-13 14:00:00,42.49,42.55,42.41,42.48,26193.0,39.0935,39.1487,39.0199,39.0843,26193.0
2018-04-13 14:30:00,42.47,42.51,42.35,42.38,42105.0,39.0751,39.1119,38.9647,38.9923,42105.0
2018-04-13 15:00:00,42.38,42.38,42.12,42.22,74306.0,38.9923,38.9923,38.7531,38.8451,74306.0
2018-04-13 15:30:00,42.22,42.42,42.19,42.36,195172.0,38.8451,39.0291,38.8175,38.9739,195172.0
2018-04-16 09:30:00,42.58,42.77,42.31,42.45,198012.0,39.1763,39.3511,38.9279,39.0567,198012.0
2018-04-16 10:00:00,42.45,42.75,42.44,42.69,396063.0,39.0567,39.3327,39.0475,39.2775,396063.0
2018-04-16 10:30:00,42.7,42.9,42.62,42.71,129578.0,39.2867,39.4707,39.2131,39.2959,129578.0
2018-04-16 11:00:00,42.73,43.05,42.71,42.77,191596.0,39.3143,39.6087,39.2959,39.3511,191596.0
2018-04-16 11:30:00,42.8,42.9,42.67,42.82,67697.0,39.3787,39.4707,39.2591,39.3971,67697.0
2018-04-16 12:00:00,42.84,42.97,42.83,42.89,40231.0,39.4155,39.5351,39.4063,39.4615,40231.0
2018-04-16 12:30:00,42.89,43.04,42.83,42.95,53197.0,39.4615,39.5995,39.4063,39.5167,53197.0
2018-04-16 13:00:00,42.98,43.19,42.97,43.17,104214.0,39.5443,39.7375,39.5351,39.7191,104214.0
2018-04-16 13:30:00,43.18,43.25,42.95,42.99,77194.0,39.7283,39.7927,39.5167,39.5535,77194.0
2018-04-16 14:00:00,43.0,43.09,42.81,42.89,112690.0,39.5627,39.6455,39.3879,39.4615,112690.0
2018-04-16 14:30:00,42.88,42.95,42.75,42.81,62634.0,39.4523,39.5167,39.3327,39.3879,62634.0
2018-04-16 15:00:00,42.81,42.83,42.58,42.65,255742.0,39.3879,39.4063,39.1763,39.2407,255742.0
2018-04-16 15:30:00,42.65,42.77,42.64,42.69,300450.0,39.2407,39.3511,39.2315,39.2775,300450.0
2018-04-17 09:30:00,43.12,43.55,42.95,43.39,132262.0,39.6731,40.0687,39.5167,39.9215,132262.0
2018-04-17 10:00:00,43.39,43.47,43.14,43.41,130803.0,39.9215,39.9951,39.6915,39.9399,130803.0
2018-04-17 10:30:00,43.41,43.42,43.24,43.3,118475.0,39.9399,39.9491,39.7835,39.8387,118475.0
2018-04-17 11:00:00,43.31,43.48,43.3,43.38,129360.0,39.8479,40.0043,39.8387,39.9123,129360.0
2018-04-17 11:30:00,43.39,43.48,43.29,43.36,109142.0,39.9215,40.0043,39.8295,39.8939,109142.0
2018-04-17 12:00:00,43.34,43.38,43.18,43.18,47779.0,39.8755,39.9123,39.7283,39.7283,47779.0
2018-04-17 12:30:00,43.19,43.2,43.05,43.09,47839.0,39.7375,39.7467,39.6087,39.6455,47839.0
2018-04-17 13:00:00,43.1,43.25,43.09,43.17,82348.0,39.6547,39.7927,39.6455,39.7191,82348.0
2018-04-17 13:30:00,43.16,43.23,43.06,43.09,45758.0,39.7099,39.7743,39.6179,39.6455,45758.0
2018-04-17 14:00:00,43.09,43.23,43.07,43.19,58125.0,39.6455,39.7743,39.6271,39.7375,58125.0
2018-04-17 14:30:00,43.19,43.38,43.18,43.27,58184.0,39.7375,39.9123,39.7283,39.8111,58184.0
2018-04-17 15:00:00,43.26,43.53,43.25,43.45,89011.0,39.8019,40.0503,39.7927,39.9767,89011.0
2018-04-17 15:30:00,43.46,43.51,43.39,43.41,233450.0,39.9859,40.0319,39.9215,39.9399,233450.0
2018-04-18 09:30:00,43.66,43.66,43.23,43.24,44866.0,40.17,40.17,39.7743,39.7835,44866.0
2018-04-18 10:00:00,43.23,43.52,43.12,43.46,81081.0,39.7743,40.0411,39.6731,39.9859,81081.0
2018-04-18 10:30:00,43.46,43.62,43.35,43.59,63566.0,39.9859,40.1331,39.8847,40.1055,63566.0
2018-04-18 11:00:00,43.61,43.66,43.43,43.5,37986.0,40.1239,40.17,39.9583,40.0227,37986.0
2018-04-18 11:30:00,43.51,43.63,43.47,43.5,35417.0,40.0319,40.1423,39.9951,40.0227,35417.0
2018-04-18 12:00:00,43.5,43.59,43.49,43.54,27296.0,40.0227,40.1055,40.0135,40.0595,27296.0
2018-04-18 12:30:00,43.55,43.58,43.46,43.53,28304.0,40.0687,40.0963,39.9859,40.0503,28304.0
2018-04-18 13:00:00,43.53,43.64,43.48,43.53,17707.0,40.0503,40.1515,40.0043,40.0503,17707.0
2018-04-18 13:30:00,43.51,43.59,43.43,43.44,15763.0,40.0319,40.1055,39.9583,39.9675,15763.0
2018-04-18 14:00:00,43.43,43.51,43.41,43.45,20329.0,39.9583,40.0319,39.9399,39.9767,20329.0
2018-04-18 14:30:00,43.46,43.52,43.39,43.43,28657.0,39.9859,40.0411,39.9215,39.9583,28657.0
2018-04-18 15:00:00,43.44,43.48,43.3,43.3,31128.0,39.9675,40.0043,39.8387,39.8387,31128.0
2018-04-18 15:30:00,43.3,43.36,43.25,43.28,211212.0,39.8387,39.8939,39.7927,39.8203,211212.0
2018-04-19 09:30:00,43.17,43.17,41.38,41.5,259191.0,39.7191,39.7191,38.0722,38.1826,259191.0
2018-04-19 10:00:00,41.5,41.77,41.28,41.51,139467.0,38.1826,38.431,37.9802,38.1918,139467.0
2018-04-19 10:30:00,41.5,41.58,41.04,41.2,178382.0,38.1826,38.2562,37.7594,37.9066,178382.0
2018-04-19 11:00:00,41.21,41.35,41.05,41.29,193370.0,37.9158,38.0446,37.7686,37.9894,193370.0
2018-04-19 11:30:00,41.3,41.37,41.04,41.05,99493.0,37.9986,38.063,37.7594,37.7686,99493.0
2018-04-19 12:00:00,41.05,41.13,40.92,41.13,104173.0,37.7686,37.8422,37.649,37.8422,104173.0
2018-04-19 12:30:00,41.13,41.28,41.06,41.15,71415.0,37.8422,37.9802,37.7778,37.8606,71415.0
2018-04-19 13:00:00,41.14,41.14,40.92,40.96,63325.0,37.8514,37.8514,37.649,37.6858,63325.0
2018-04-19 13:30:00,40.96,41.08,40.92,40.99,68152.0,37.6858,37.7962,37.649,37.7134,68152.0
2018-04-19 14:00:00,40.99,41.55,40.95,41.52,180687.0,37.7134,38.2286,37.6766,38.201,180687.0
2018-04-19 14:30:00,41.51,41.68,41.43,41.62,117693.0,38.1918,38.3482,38.1182,38.293,117693.0
2018-04-19 15:00:00,41.63,41.74,41.56,41.61,108490.0,38.3022,38.4034,38.2378,38.2838,108490.0
2018-04-19 15:30:00,41.6,41.88,41.57,41.67,442125.0,38.2746,38.5322,38.247,38.339,442125.0
2018-04-20 09:30:00,41.62,41.9,41.32,41.67,122946.0,38.293,38.5506,38.017,38.339,122946.0
2018-04-20 10:00:00,41.64,41.71,41.5,41.7,76339.0,38.3114,38.3758,38.1826,38.3666,76339.0
2018-04-20 10:30:00,41.72,41.8,41.56,41.62,88159.0,38.385,38.4586,38.2378,38.293,88159.0
2018-04-20 11:00:00,41.6,41.66,41.36,41.64,201901.0,38.2746,38.3298,38.0538,38.3114,201901.0
2018-04-20 11:30:00,41.64,42.01,41.64,41.8,120037.0,38.3114,38.6518,38.3114,38.4586,120037.0
2018-04-20 12:00:00,41.8,41.81,41.66,41.69,44663.0,38.4586,38.4678,38.3298,38.3574,44663.0
2018-04-20 12:30:00,41.7,41.79,41.64,41.69,40478.0,38.3666,38.4494,38.3114,38.3574,40478.0
2018-04-20 13:00:00,41.69,41.7,41.49,41.55,37805.0,38.3574,38.3666,38.1734,38.2286,37805.0
2018-04-20 13:30:00,41.57,41.67,41.48,41.61,41716.0,38.247,38.339,38.1642,38.2838,41716.0
2018-04-20 14:00:00,41.61,41.74,41.57,41.59,82760.0,38.2838,38.4034,38.247,38.2654,82760.0
2018-04-20 14:30:00,41.58,41.74,41.5,41.74,48872.0,38.2562,38.4034,38.1826,38.4034,48872.0
2018-04-20 15:00:00,41.74,41.74,41.43,41.5,121211.0,38.4034,38.4034,38.1182,38.1826,121211.0
2018-04-20 15:30:00,41.5,41.51,41.16,41.36,396901.0,38.1826,38.1918,37.8698,38.0538,396901.0
2018-04-23 09:30:00,41.49,41.49,40.91,40.99,92215.0,38.1734,38.1734,37.6398,37.7134,92215.0
2018-04-23 10:00:00,41.06,41.45,40.85,41.34,99242.0,37.7778,38.1366,37.5846,38.0354,99242.0
2018-04-23 10:30:00,41.34,41.72,41.25,41.64,103041.0,38.0354,38.385,37.9526,38.3114,103041.0
2018-04-23 11:00:00,41.63,41.94,41.61,41.67,90364.0,38.3022,38.5874,38.2838,38.339,90364.0
2018-04-23 11:30:00,41.67,41.79,41.6,41.6,56557.0,38.339,38.4494,38.2746,38.2746,56557.0
2018-04-23 12:00:00,41.6,41.75,41.55,41.55,29184.0,38.2746,38.4126,38.2286,38.2286,29184.0
2018-04-23 12:30:00,41.55,41.61,41.5,41.59,31149.0,38.2286,38.2838,38.1826,38.2654,31149.0
2018-04-23 13:00:00,41.59,41.67,41.48,41.61,57591.0,38.2654,38.339,38.1642,38.2838,57591.0
2018-04-23 13:30:00,41.62,41.68,41.53,41.62,26867.0,38.293,38.3482,38.2102,38.293,26867.0
2018-04-23 14:00:00,41.63,41.7,41.38,41.44,54624.0,38.3022,38.3666,38.0722,38.1274,54624.0
2018-04-23 14:30:00,41.43,41.44,41.27,41.31,37719.0,38.1182,38.1274,37.971,38.0078,37719.0
2018-04-23 15:00:00,41.31,41.5,41.29,41.49,91436.0,38.0078,38.1826,37.9894,38.1734,91436.0
2018-04-23 15:30:00,41.48,41.53,41.4,41.47,130197.0,38.1642,38.2102,38.0906,38.155,130197.0
2018-04-24 09:30:00,41.93,42.34,41.69,41.84,137260.0,38.5782,38.9555,38.3574,38.4954,137260.0
2018-04-24 10:00:00,41.85,42.38,41.82,42.01,275716.0,38.5046,38.9923,38.477,38.6518,275716.0
2018-04-24 10:30:00,42.0,42.22,41.84,41.99,165746.0,38.6426,38.8451,38.4954,38.6334,165746.0
2018-04-24 11:00:00,41.99,41.99,41.67,41.92,155734.0,38.6334,38.6334,38.339,38.569,155734.0
2018-04-24 11:30:00,41.93,41.96,41.77,41.81,90911.0,38.5782,38.6058,38.431,38.4678,90911.0
2018-04-24 12:00:00,41.81,41.91,41.58,41.63,82493.0,38.4678,38.5598,38.2562,38.3022,82493.0
2018-04-24 12:30:00,41.63,41.64,41.45,41.45,89443.0,38.3022,38.3114,38.1366,38.1366,89443.0
2018-04-24 13:00:00,41.44,41.54,41.37,41.45,72590.0,38.1274,38.2194,38.063,38.1366,72590.0
2018-04-24 13:30:00,41.44,41.49,40.95,41.0,105200.0,38.1274,38.1734,37.6766,37.7226,105200.0
2018-04-24 14:00:00,41.0,41.05,40.74,40.74,110538.0,37.7226,37.7686,37.4834,37.4834,110538.0
2018-04-24 14:30:00,40.74,40.97,40.68,40.87,140437.0,37.4834,37.695,37.4282,37.603,140437.0
2018-04-24 15:00:00,40.9,41.1,40.85,41.0,135950.0,37.6306,37.8146,37.5846,37.7226,135950.0
2018-04-24 15:30:00,41.0,41.02,40.82,40.99,371683.0,37.7226,37.741,37.557,37.7134,371683.0
2018-04-25 09:30:00,41.06,41.57,40.63,40.67,346197.0,37.7778,38.247,37.3822,37.419,346197.0
2018-04-25 10:00:00,40.66,41.59,40.65,41.59,242906.0,37.4098,38.2654,37.4006,38.2654,242906.0
2018-04-25 10:30:00,41.57,41.8,41.35,41.37,158194.0,38.247,38.4586,38.0446,38.063,158194.0
2018-04-25 11:00:00,41.39,41.77,41.35,41.67,213633.0,38.0814,38.431,38.0446,38.339,213633.0
2018-04-25 11:30:00,41.67,41.69,41.36,41.45,61107.0,38.339,38.3574,38.0538,38.1366,61107.0
2018-04-25 12:00:00,41.43,41.78,41.43,41.74,55820.0,38.1182,38.4402,38.1182,38.4034,55820.0
2018-04-25 12:30:00,41.73,41.73,41.57,41.6,51326.0,38.3942,38.3942,38.247,38.2746,51326.0
2018-04-25 13:00:00,41.6,41.7,41.57,41.68,67486.0,38.2746,38.3666,38.247,38.3482,67486.0
2018-04-25 13:30:00,41.68,41.84,41.67,41.77,80382.0,38.3482,38.4954,38.339,38.431,80382.0
2018-04-25 14:00:00,41.76,41.78,41.65,41.75,67796.0,38.4218,38.4402,38.3206,38.4126,67796.0
2018-04-25 14:30:00,41.74,41.93,41.74,41.92,88126.0,38.4034,38.5782,38.4034,38.569,88126.0
2018-04-25 15:00:00,41.92,41.99,41.83,41.88,115009.0,38.569,38.6334,38.4862,38.5322,115009.0
2018-04-25 15:30:00,41.87,42.08,41.77,42.02,463326.0,38.523,38.7163,38.431,38.661,463326.0
2018-04-26 09:30:00,42.33,42.57,41.56,41.82,187486.0,38.9463,39.1671,38.2378,38.477,187486.0
2018-04-26 10:00:00,41.79,42.34,41.77,42.25,170126.0,38.4494,38.9555,38.431,38.8727,170126.0
2018-04-26 10:30:00,42.28,42.72,42.28,42.55,168703.0,38.9003,39.3051,38.9003,39.1487,168703.0
2018-04-26 11:00:00,42.55,42.67,42.42,42.46,129367.0,39.1487,39.2591,39.0291,39.0659,129367.0
2018-04-26 11:30:00,42.46,42.49,42.29,42.49,129175.0,39.0659,39.0935,38.9095,39.0935,129175.0
2018-04-26 12:00:00,42.48,42.76,42.48,42.69,88032.0,39.0843,39.3419,39.0843,39.2775,88032.0
2018-04-26 12:30:00,42.69,42.7,42.51,42.62,139264.0,39.2775,39.2867,39.1119,39.2131,139264.0
2018-04-26 13:00:00,42.62,42.69,42.58,42.59,57221.0,39.2131,39.2775,39.1763,39.1855,57221.0
2018-04-26 13:30:00,42.59,42.9,42.54,42.9,84457.0,39.1855,39.4707,39.1395,39.4707,84457.0
2018-04-26 14:00:00,42.92,43.01,42.84,42.94,129008.0,39.4891,39.5719,39.4155,39.5075,129008.0
2018-04-26 14:30:00,42.95,43.15,42.87,43.11,139882.0,39.5167,39.7007,39.4431,39.6639,139882.0
2018-04-26 15:00:00,43.11,43.16,42.69,42.69,173347.0,39.6639,39.7099,39.2775,39.2775,173347.0
2018-04-26 15:30:00,42.68,42.99,42.65,42.95,606023.0,39.2683,39.5535,39.2407,39.5167,606023.0
2018-04-27 09:30:00,42.91,43.57,42.89,43.4,111623.0,39.4799,40.0871,39.4615,39.9307,111623.0
2018-04-27 10:00:00,43.44,43.59,42.94,42.94,115949.0,39.9675,40.1055,39.5075,39.5075,115949.0
2018-04-27 10:30:00,42.94,43.2,42.76,42.97,86531.0,39.5075,39.7467,39.3419,39.5351,86531.0
2018-04-27 11:00:00,42.97,43.22,42.95,43.22,86273.0,39.5351,39.7651,39.5167,39.7651,86273.0
2018-04-27 11:30:00,43.22,43.27,43.1,43.25,83203.0,39.7651,39.8111,39.6547,39.7927,83203.0
2018-04-27 12:00:00,43.27,43.43,43.27,43.35,68402.0,39.8111,39.9583,39.8111,39.8847,68402.0
2018-04-27 12:30:00,43.35,43.52,43.27,43.48,76815.0,39.8847,40.0411,39.8111,40.0043,76815.0
2018-04-27 13:00:00,43.49,43.62,43.44,43.49,104554.0,40.0135,40.1331,39.9675,40.0135,104554.0
2018-04-27 13:30:00,43.51,43.63,43.41,43.57,81389.0,40.0319,40.1423,39.9399,40.0871,81389.0
2018-04-27 14:00:00,43.57,43.8,43.53,43.72,141518.0,40.0871,40.2988,40.0503,40.2252,141518.0
2018-04-27 14:30:00,43.72,43.83,43.58,43.63,117979.0,40.2252,40.3264,40.0963,40.1423,117979.0
2018-04-27 15:00:00,43.62,43.69,43.49,43.54,99048.0,40.1331,40.1976,40.0135,40.0595,99048.0
2018-04-27 15:30:00,43.53,43.61,43.46,43.53,421817.0,40.0503,40.1239,39.9859,40.0503,421817.0
2018-04-30 09:30:00,43.47,43.7,43.33,43.43,65671.0,39.9951,40.2068,39.8663,39.9583,65671.0
2018-04-30 10:00:00,43.46,43.58,43.07,43.24,92448.0,39.9859,40.0963,39.6271,39.7835,92448.0
2018-04-30 10:30:00,43.23,43.25,42.96,43.0,80760.0,39.7743,39.7927,39.5259,39.5627,80760.0
2018-04-30 11:00:00,43.01,43.08,42.9,42.94,67281.0,39.5719,39.6363,39.4707,39.5075,67281.0
2018-04-30 11:30:00,42.94,42.94,42.77,42.86,78856.0,39.5075,39.5075,39.3511,39.4339,78856.0
2018-04-30 12:00:00,42.85,42.89,42.77,42.89,47584.0,39.4247,39.4615,39.3511,39.4615,47584.0
2018-04-30 12:30:00,42.89,42.89,42.63,42.68,41961.0,39.4615,39.4615,39.2223,39.2683,41961.0
2018-04-30 13:00:00,42.69,42.71,42.54,42.63,36240.0,39.2775,39.2959,39.1395,39.2223,36240.0
2018-04-30 13:30:00,42.64,42.71,42.61,42.66,50271.0,39.2315,39.2959,39.2039,39.2499,50271.0
2018-04-30 14:00:00,42.66,42.67,42.4,42.4,110063.0,39.2499,39.2591,39.0107,39.0107,110063.0
2018-04-30 14:30:00,42.39,42.44,42.28,42.44,109305.0,39.0015,39.0475,38.9003,39.0475,109305.0
2018-04-30 15:00:00,42.44,42.51,42.26,42.29,101484.0,39.0475,39.1119,38.8819,38.9095,101484.0
2018-04-30 15:30:00,42.3,42.37,42.16,42.16,409075.0,38.9187,38.9831,38.7899,38.7899,409075.0
2018-05-01 09:30:00,42.16,42.65,41.98,42.63,133240.0,38.7899,39.2407,38.6242,39.2223,133240.0
2018-05-01 10:00:00,42.65,42.65,42.21,42.41,71788.0,39.2407,39.2407,38.8359,39.0199,71788.0
2018-05-01 10:30:00,42.41,42.58,42.17,42.18,132562.0,39.0199,39.1763,38.7991,38.8083,132562.0
2018-05-01 11:00:00,42.17,42.6,42.04,42.38,274826.0,38.7991,39.1947,38.6794,38.9923,274826.0
2018-05-01 11:30:00,42.38,42.57,42.32,42.32,93443.0,38.9923,39.1671,38.9371,38.9371,93443.0
2018-05-01 12:00:00,42.32,42.47,42.27,42.43,73303.0,38.9371,39.0751,38.8911,39.0383,73303.0
2018-05-01 12:30:00,42.43,42.47,42.35,42.39,69276.0,39.0383,39.0751,38.9647,39.0015,69276.0
2018-05-01 13:00:00,42.38,42.5,42.25,42.44,108010.0,38.9923,39.1027,38.8727,39.0475,108010.0
2018-05-01 13:30:00,42.44,42.6,42.4,42.55,149562.0,39.0475,39.1947,39.0107,39.1487,149562.0
2018-05-01 14:00:00,42.55,42.83,42.54,42.75,118154.0,39.1487,39.4063,39.1395,39.3327,118154.0
2018-05-01 14:30:00,42.75,43.06,42.75,42.98,100305.0,39.3327,39.6179,39.3327,39.5443,100305.0
2018-05-01 15:00:00,42.99,43.09,42.86,42.95,99474.0,39.5535,39.6455,39.4339,39.5167,99474.0
2018-05-01 15:30:00,42.95,43.02,42.85,42.95,284824.0,39.5167,39.5811,39.4247,39.5167,284824.0
2018-05-02 09:30:00,42.94,43.03,42.28,42.32,63302.0,39.5075,39.5903,38.9003,38.9371,63302.0
2018-05-02 10:00:00,42.29,42.72,42.23,42.66,96946.0,38.9095,39.3051,38.8543,39.2499,96946.0
2018-05-02 10:30:00,42.68,42.91,42.66,42.83,51387.0,39.2683,39.4799,39.2499,39.4063,51387.0
2018-05-02 11:00:00,42.82,42.99,42.71,42.8,102932.0,39.3971,39.5535,39.2959,39.3787,102932.0
2018-05-02 11:30:00,42.8,42.8,42.4,42.47,54138.0,39.3787,39.3787,39.0107,39.0751,54138.0
2018-05-02 12:00:00,42.46,42.56,42.43,42.44,35519.0,39.0659,39.1579,39.0383,39.0475,35519.0
2018-05-02 12:30:00,42.45,42.57,42.42,42.52,42150.0,39.0567,39.1671,39.0291,39.1211,42150.0
2018-05-02 13:00:00,42.54,42.56,42.44,42.52,30514.0,39.1395,39.1579,39.0475,39.1211,30514.0
2018-05-02 13:30:00,42.52,42.62,42.45,42.52,41867.0,39.1211,39.2131,39.0567,39.1211,41867.0
2018-05-02 14:00:00,42.52,42.92,42.43,42.48,66793.0,39.1211,39.4891,39.0383,39.0843,66793.0
2018-05-02 14:30:00,42.47,42.55,42.38,42.39,59573.0,39.0751,39.1487,38.9923,39.0015,59573.0
2018-05-02 15:00:00,42.4,42.41,42.1,42.12,114924.0,39.0107,39.0199,38.7347,38.7531,114924.0
2018-05-02 15:30:00,42.13,42.17,41.96,42.06,246857.0,38.7623,38.7991,38.6058,38.6979,246857.0
2018-05-03 09:30:00,42.12,42.5,42.1,42.5,61354.0,38.7531,39.1027,38.7347,39.1027,61354.0
2018-05-03 10:00:00,42.49,42.51,42.0,42.02,58305.0,39.0935,39.1119,38.6426,38.661,58305.0
2018-05-03 10:30:00,42.02,42.15,41.79,42.07,60851.0,38.661,38.7807,38.4494,38.7071,60851.0
2018-05-03 11:00:00,42.09,42.36,41.91,42.2,53281.0,38.7255,38.9739,38.5598,38.8267,53281.0
2018-05-03 11:30:00,42.22,42.31,42.12,42.24,38609.0,38.8451,38.9279,38.7531,38.8635,38609.0
2018-05-03 12:00:00,42.27,42.49,42.03,42.04,57841.0,38.8911,39.0935,38.6702,38.6794,57841.0
2018-05-03 12:30:00,42.03,42.6,42.03,42.57,43206.0,38.6702,39.1947,38.6702,39.1671,43206.0
2018-05-03 13:00:00,42.56,42.58,42.34,42.4,31802.0,39.1579,39.1763,38.9555,39.0107,31802.0
2018-05-03 13:30:00,42.43,42.69,42.41,42.58,26140.0,39.0383,39.2775,39.0199,39.1763,26140.0
2018-05-03 14:00:00,42.57,42.65,42.51,42.57,23988.0,39.1671,39.2407,39.1119,39.1671,23988.0
2018-05-03 14:30:00,42.61,42.76,42.59,42.64,37556.0,39.2039,39.3419,39.1855,39.2315,37556.0
2018-05-03 15:00:00,42.64,42.87,42.63,42.76,55737.0,39.2315,39.4431,39.2223,39.3419,55737.0
2018-05-03 15:30:00,42.77,42.88,42.69,42.78,169754.0,39.3511,39.4523,39.2775,39.3603,169754.0
2018-05-04 09:30:00,42.65,42.95,42.26,42.9,55456.0,39.2407,39.5167,38.8819,39.4707,55456.0
2018-05-04 10:00:00,42.9,43.25,42.77,43.22,118473.0,39.4707,39.7927,39.3511,39.7651,118473.0
2018-05-04 10:30:00,43.22,43.28,43.06,43.14,81403.0,39.7651,39.8203,39.6179,39.6915,81403.0
2018-05-04 11:00:00,43.16,43.23,43.06,43.21,70667.0,39.7099,39.7743,39.6179,39.7559,70667.0
2018-05-04 11:30:00,43.18,43.31,43.14,43.23,26709.0,39.7283,39.8479,39.6915,39.7743,26709.0
2018-05-04 12:00:00,43.2,43.34,43.15,43.3,40500.0,39.7467,39.8755,39.7007,39.8387,40500.0
2018-05-04 12:30:00,43.3,43.38,43.22,43.29,39245.0,39.8387,39.9123,39.7651,39.8295,39245.0
2018-05-04 13:00:00,43.29,43.45,43.28,43.39,25442.0,39.8295,39.9767,39.8203,39.9215,25442.0
2018-05-04 13:30:00,43.4,43.43,43.31,43.41,26192.0,39.9307,39.9583,39.8479,39.9399,26192.0
2018-05-04 14:00:00,43.41,43.61,43.41,43.56,55156.0,39.9399,40.1239,39.9399,40.0779,55156.0
2018-05-04 14:30:00,43.57,43.61,43.47,43.52,52572.0,40.0871,40.1239,39.9951,40.0411,52572.0
2018-05-04 15:00:00,43.53,43.59,43.47,43.49,52745.0,40.0503,40.1055,39.9951,40.0135,52745.0
2018-05-04 15:30:00,43.5,43.51,43.36,43.42,194033.0,40.0227,40.0319,39.8939,39.9491,194033.0
2018-05-07 09:30:00,43.65,43.68,43.27,43.46,136729.0,40.1608,40.1884,39.8111,39.9859,136729.0
2018-05-07 10:00:00,43.46,43.56,43.2,43.26,53465.0,39.9859,40.0779,39.7467,39.8019,53465.0
2018-05-07 10:30:00,43.25,43.32,43.02,43.29,93217.0,39.7927,39.8571,39.5811,39.8295,93217.0
2018-05-07 11:00:00,43.28,43.59,43.23,43.54,130092.0,39.8203,40.1055,39.7743,40.0595,130092.0
2018-05-07 11:30:00,43.51,43.65,43.49,43.5,98582.0,40.0319,40.1608,40.0135,40.0227,98582.0
2018-05-07 12:00:00,43.5,43.54,43.34,43.36,70858.0,40.0227,40.0595,39.8755,39.8939,70858.0
2018-05-07 12:30:00,43.37,43.47,43.31,43.38,52242.0,39.9031,39.9951,39.8479,39.9123,52242.0
2018-05-07 13:00:00,43.39,43.45,43.35,43.42,20831.0,39.9215,39.9767,39.8847,39.9491,20831.0
2018-05-07 13:30:00,43.43,43.53,43.37,43.5,68863.0,39.9583,40.0503,39.9031,40.0227,68863.0
2018-05-07 14:00:00,43.48,43.68,43.45,43.63,52232.0,40.0043,40.1884,39.9767,40.1423,52232.0
2018-05-07 14:30:00,43.6,43.68,43.48,43.52,94527.0,40.1147,40.1884,40.0043,40.0411,94527.0
2018-05-07 15:00:00,43.51,43.56,43.35,43.44,55617.0,40.0319,40.0779,39.8847,39.9675,55617.0
2018-05-07 15:30:00,43.43,43.52,43.41,43.51,154515.0,39.9583,40.0411,39.9399,40.0319,154515.0
2018-05-08 09:30:00,43.29,43.81,43.29,43.47,97803.0,39.8295,40.308,39.8295,39.9951,97803.0
2018-05-08 10:00:00,43.44,43.7,43.33,43.7,234850.0,39.9675,40.2068,39.8663,40.2068,234850.0
2018-05-08 10:30:00,43.7,43.7,43.36,43.38,67007.0,40.2068,40.2068,39.8939,39.9123,67007.0
2018-05-08 11:00:00,43.38,43.56,43.15,43.45,120073.0,39.9123,40.0779,39.7007,39.9767,120073.0
2018-05-08 11:30:00,43.44,43.59,43.3,43.38,31795.0,39.9675,40.1055,39.8387,39.9123,31795.0
2018-05-08 12:00:00,43.37,43.37,43.15,43.15,38911.0,39.9031,39.9031,39.7007,39.7007,38911.0
2018-05-08 12:30:00,43.15,43.34,43.09,43.34,37270.0,39.7007,39.8755,39.6455,39.8755,37270.0
2018-05-08 13:00:00,43.33,43.39,43.28,43.38,22124.0,39.8663,39.9215,39.8203,39.9123,22124.0
2018-05-08 13:30:00,43.41,43.42,43.29,43.32,26139.0,39.9399,39.9491,39.8295,39.8571,26139.0
2018-05-08 14:00:00,43.32,43.42,43.25,43.3,46376.0,39.8571,39.9491,39.7927,39.8387,46376.0
2018-05-08 14:30:00,43.29,43.37,43.09,43.32,64745.0,39.8295,39.9031,39.6455,39.8571,64745.0
2018-05-08 15:00:00,43.32,43.52,43.26,43.47,62656.0,39.8571,40.0411,39.8019,39.9951,62656.0
2018-05-08 15:30:00,43.47,43.6,43.46,43.59,187941.0,39.9951,40.1147,39.9859,40.1055,187941.0
2018-05-09 09:30:00,43.54,43.58,42.62,42.77,124055.0,40.0595,40.0963,39.2131,39.3511,124055.0
2018-05-09 10:00:00,42.75,42.8,42.25,42.29,125172.0,39.3327,39.3787,38.8727,38.9095,125172.0
2018-05-09 10:30:00,42.3,42.36,42.04,42.17,117629.0,38.9187,38.9739,38.6794,38.7991,117629.0
2018-05-09 11:00:00,42.17,42.5,42.1,42.48,111603.0,38.7991,39.1027,38.7347,39.0843,111603.0
2018-05-09 11:30:00,42.48,42.62,42.17,42.41,60382.0,39.0843,39.2131,38.7991,39.0199,60382.0
2018-05-09 12:00:00,42.4,42.65,42.4,42.54,87609.0,39.0107,39.2407,39.0107,39.1395,87609.0
2018-05-09 12:30:00,42.54,42.78,42.49,42.71,63241.0,39.1395,39.3603,39.0935,39.2959,63241.0
2018-05-09 13:00:00,42.72,42.85,42.66,42.74,111956.0,39.3051,39.4247,39.2499,39.3235,111956.0
2018-05-09 13:30:00,42.74,42.94,42.71,42.89,67910.0,39.3235,39.5075,39.2959,39.4615,67910.0
2018-05-09 14:00:00,42.88,42.88,42.79,42.82,58866.0,39.4523,39.4523,39.3695,39.3971,58866.0
2018-05-09 14:30:00,42.82,42.86,42.75,42.75,82976.0,39.3971,39.4339,39.3327,39.3327,82976.0
2018-05-09 15:00:00,42.72,42.72,42.48,42.49,121332.0,39.3051,39.3051,39.0843,39.0935,121332.0
2018-05-09 15:30:00,42.49,42.49,42.21,42.26,402741.0,39.0935,39.0935,38.8359,38.8819,402741.0
2018-05-10 09:30:00,42.37,42.95,42.34,42.66,71477.0,38.9831,39.5167,38.9555,39.2499,71477.0
2018-05-10 10:00:00,42.7,42.77,42.31,42.51,83109.0,39.2867,39.3511,38.9279,39.1119,83109.0
2018-05-10 10:30:00,42.52,42.64,42.37,42.6,74834.0,39.1211,39.2315,38.9831,39.1947,74834.0
2018-05-10 11:00:00,42.6,42.64,42.32,42.38,102103.0,39.1947,39.2315,38.9371,38.9923,102103.0
2018-05-10 11:30:00,42.38,42.63,42.32,42.6,80632.0,38.9923,39.2223,38.9371,39.1947,80632.0
2018-05-10 12:00:00,42.61,42.73,42.58,42.66,37990.0,39.2039,39.3143,39.1763,39.2499,37990.0
2018-05-10 12:30:00,42.63,42.76,42.61,42.73,33372.0,39.2223,39.3419,39.2039,39.3143,33372.0
2018-05-10 13:00:00,42.72,42.77,42.65,42.65,31254.0,39.3051,39.3511,39.2407,39.2407,31254.0
2018-05-10 13:30:00,42.66,42.67,42.5,42.57,43646.0,39.2499,39.2591,39.1027,39.1671,43646.0
2018-05-10 14:00:00,42.59,42.68,42.53,42.58,51136.0,39.1855,39.2683,39.1303,39.1763,51136.0
2018-05-10 14:30:00,42.58,42.63,42.44,42.57,46315.0,39.1763,39.2223,39.0475,39.1671,46315.0
2018-05-10 15:00:00,42.6,42.61,42.45,42.54,59141.0,39.1947,39.2039,39.0567,39.1395,59141.0
2018-05-10 15:30:00,42.54,42.57,42.45,42.53,268989.0,39.1395,39.1671,39.0567,39.1303,268989.0
2018-05-11 09:30:00,42.51,42.82,42.48,42.62,114180.0,39.1119,39.3971,39.0843,39.2131,114180.0
2018-05-11 10:00:00,42.64,42.89,42.62,42.82,92847.0,39.2315,39.4615,39.2131,39.3971,92847.0
2018-05-11 10:30:00,42.8,42.91,42.68,42.73,95440.0,39.3787,39.4799,39.2683,39.3143,95440.0
2018-05-11 11:00:00,42.71,42.79,42.57,42.66,106909.0,39.2959,39.3695,39.1671,39.2499,106909.0
2018-05-11 11:30:00,42.66,42.73,42.62,42.73,74313.0,39.2499,39.3143,39.2131,39.3143,74313.0
2018-05-11 12:00:00,42.72,42.78,42.65,42.68,46337.0,39.3051,39.3603,39.2407,39.2683,46337.0
2018-05-11 12:30:00,42.67,42.78,42.66,42.72,34434.0,39.2591,39.3603,39.2499,39.3051,34434.0
2018-05-11 13:00:00,42.71,42.73,42.64,42.68,40722.0,39.2959,39.3143,39.2315,39.2683,40722.0
2018-05-11 13:30:00,42.67,42.68,42.49,42.56,112085.0,39.2591,39.2683,39.0935,39.1579,112085.0
2018-05-11 14:00:00,42.55,42.59,42.46,42.51,46359.0,39.1487,39.1855,39.0659,39.1119,46359.0
2018-05-11 14:30:00,42.51,42.65,42.5,42.63,55221.0,39.1119,39.2407,39.1027,39.2223,55221.0
2018-05-11 15:00:00,42.63,42.7,42.59,42.6,64842.0,39.2223,39.2867,39.1855,39.1947,64842.0
2018-05-11 15:30:00,42.61,42.69,42.59,42.66,211945.0,39.2039,39.2775,39.1855,39.2499,211945.0
2018-05-14 09:30:00,42.94,43.07,42.56,42.69,63958.0,39.5075,39.6271,39.1579,39.2775,63958.0
2018-05-14 10:00:00,42.66,42.7,42.44,42.57,72139.0,39.2499,39.2867,39.0475,39.1671,72139.0
2018-05-14 10:30:00,42.59,42.8,42.59,42.69,52745.0,39.1855,39.3787,39.1855,39.2775,52745.0
2018-05-14 11:00:00,42.67,42.71,42.56,42.64,33173.0,39.2591,39.2959,39.1579,39.2315,33173.0
2018-05-14 11:30:00,42.64,42.75,42.64,42.72,40643.0,39.2315,39.3327,39.2315,39.3051,40643.0
2018-05-14 12:00:00,42.74,42.82,42.69,42.73,41454.0,39.3235,39.3971,39.2775,39.3143,41454.0
2018-05-14 12:30:00,42.73,42.83,42.7,42.73,56176.0,39.3143,39.4063,39.2867,39.3143,56176.0
2018-05-14 13:00:00,42.73,42.86,42.71,42.85,60764.0,39.3143,39.4339,39.2959,39.4247,60764.0
2018-05-14 13:30:00,42.85,42.93,42.8,42.83,45129.0,39.4247,39.4983,39.3787,39.4063,45129.0
2018-05-14 14:00:00,42.82,42.88,42.74,42.85,46372.0,39.3971,39.4523,39.3235,39.4247,46372.0
2018-05-14 14:30:00,42.85,42.9,42.81,42.87,42938.0,39.4247,39.4707,39.3879,39.4431,42938.0
2018-05-14 15:00:00,42.88,42.9,42.73,42.82,81938.0,39.4523,39.4707,39.3143,39.3971,81938.0
2018-05-14 15:30:00,42.82,42.86,42.74,42.8,344979.0,39.3971,39.4339,39.3235,39.3787,344979.0
2018-05-15 09:30:00,42.3,42.36,41.48,41.5,300211.0,38.9187,38.9739,38.1642,38.1826,300211.0
2018-05-15 10:00:00,41.51,41.92,41.39,41.8,224138.0,38.1918,38.569,38.0814,38.4586,224138.0
2018-05-15 10:30:00,41.8,42.0,41.78,41.95,340960.0,38.4586,38.6426,38.4402,38.5966,340960.0
2018-05-15 11:00:00,41.95,42.03,41.83,41.89,159773.0,38.5966,38.6702,38.4862,38.5414,159773.0
2018-05-15 11:30:00,41.89,41.99,41.68,41.73,167250.0,38.5414,38.6334,38.3482,38.3942,167250.0
2018-05-15 12:00:00,41.72,41.75,41.52,41.68,226005.0,38.385,38.4126,38.201,38.3482,226005.0
2018-05-15 12:30:00,41.68,41.73,41.47,41.47,104679.0,38.3482,38.3942,38.155,38.155,104679.0
2018-05-15 13:00:00,41.48,41.51,41.05,41.17,160213.0,38.1642,38.1918,37.7686,37.879,160213.0
2018-05-15 13:30:00,41.16,41.25,41.12,41.12,107437.0,37.8698,37.9526,37.833,37.833,107437.0
2018-05-15 14:00:00,41.1,41.2,40.96,41.05,148910.0,37.8146,37.9066,37.6858,37.7686,148910.0
2018-05-15 14:30:00,41.05,41.24,40.91,40.92,158397.0,37.7686,37.9434,37.6398,37.649,158397.0
2018-05-15 15:00:00,40.92,40.96,40.79,40.85,190729.0,37.649,37.6858,37.5294,37.5846,190729.0
2018-05-15 15:30:00,40.84,40.92,40.73,40.89,568925.0,37.5754,37.649,37.4742,37.6214,568925.0
2018-05-16 09:30:00,40.89,41.33,40.74,41.18,170190.0,37.6214,38.0262,37.4834,37.8882,170190.0
2018-05-16 10:00:00,41.17,41.26,40.84,40.84,150132.0,37.879,37.9618,37.5754,37.5754,150132.0
2018-05-16 10:30:00,40.86,41.01,40.7,40.73,226419.0,37.5938,37.7318,37.4466,37.4742,226419.0
2018-05-16 11:00:00,40.73,41.02,40.72,41.0,104661.0,37.4742,37.741,37.465,37.7226,104661.0
2018-05-16 11:30:00,40.99,41.31,40.98,41.3,144806.0,37.7134,38.0078,37.7042,37.9986,144806.0
2018-05-16 12:00:00,41.31,41.44,41.19,41.37,85705.0,38.0078,38.1274,37.8974,38.063,85705.0
2018-05-16 12:30:00,41.36,41.43,41.32,41.43,62822.0,38.0538,38.1182,38.017,38.1182,62822.0
2018-05-16 13:00:00,41.42,41.55,41.4,41.43,62224.0,38.109,38.2286,38.0906,38.1182,62224.0
2018-05-16 13:30:00,41.43,41.61,41.42,41.59,59647.0,38.1182,38.2838,38.109,38.2654,59647.0
2018-05-16 14:00:00,41.59,41.68,41.45,41.68,100498.0,38.2654,38.3482,38.1366,38.3482,100498.0
2018-05-16 14:30:00,41.68,41.69,41.56,41.57,74099.0,38.3482,38.3574,38.2378,38.247,74099.0
2018-05-16 15:00:00,41.58,41.63,41.41,41.45,112810.0,38.2562,38.3022,38.0998,38.1366,112810.0
2018-05-16 15:30:00,41.45,41.72,41.44,41.7,467139.0,38.1366,38.385,38.1274,38.3666,467139.0
2018-05-17 09:30:00,41.66,42.28,41.65,42.23,125659.0,38.3298,38.9003,38.3206,38.8543,125659.0
2018-05-17 10:00:00,42.25,42.47,42.18,42.4,424287.0,38.8727,39.0751,38.8083,39.0107,424287.0
2018-05-17 10:30:00,42.4,42.51,42.18,42.47,138488.0,39.0107,39.1119,38.8083,39.0751,138488.0
2018-05-17 11:00:00,42.5,42.54,42.21,42.21,257546.0,39.1027,39.1395,38.8359,38.8359,257546.0
2018-05-17 11:30:00,42.21,42.3,42.1,42.15,53433.0,38.8359,38.9187,38.7347,38.7807,53433.0
2018-05-17 12:00:00,42.14,42.27,41.97,42.27,60002.0,38.7715,38.8911,38.615,38.8911,60002.0
2018-05-17 12:30:00,42.28,42.31,42.11,42.15,64152.0,38.9003,38.9279,38.7439,38.7807,64152.0
2018-05-17 13:00:00,42.15,42.27,42.1,42.25,63822.0,38.7807,38.8911,38.7347,38.8727,63822.0
2018-05-17 13:30:00,42.27,42.28,41.98,41.98,65048.0,38.8911,38.9003,38.6242,38.6242,65048.0
2018-05-17 14:00:00,41.99,42.27,41.9,42.24,79642.0,38.6334,38.8911,38.5506,38.8635,79642.0
2018-05-17 14:30:00,42.25,42.36,42.25,42.33,250078.0,38.8727,38.9739,38.8727,38.9463,250078.0
2018-05-17 15:00:00,42.33,42.44,42.27,42.33,159805.0,38.9463,39.0475,38.8911,38.9463,159805.0
2018-05-17 15:30:00,42.33,42.42,42.25,42.42,383805.0,38.9463,39.0291,38.8727,39.0291,383805.0
2018-05-18 09:30:00,42.35,42.51,42.18,42.49,70233.0,38.9647,39.1119,38.8083,39.0935,70233.0
2018-05-18 10:00:00,42.48,42.74,42.35,42.72,99383.0,39.0843,39.3235,38.9647,39.3051,99383.0
2018-05-18 10:30:00,42.72,42.83,42.64,42.8,104554.0,39.3051,39.4063,39.2315,39.3787,104554.0
2018-05-18 11:00:00,42.81,42.93,42.74,42.91,155338.0,39.3879,39.4983,39.3235,39.4799,155338.0
2018-05-18 11:30:00,42.91,43.0,42.82,42.88,92618.0,39.4799,39.5627,39.3971,39.4523,92618.0
2018-05-18 12:00:00,42.87,42.93,42.81,42.93,194028.0,39.4431,39.4983,39.3879,39.4983,194028.0
2018-05-18 12:30:00,42.94,43.05,42.91,43.05,87297.0,39.5075,39.6087,39.4799,39.6087,87297.0
2018-05-18 13:00:00,43.03,43.18,42.95,43.15,70511.0,39.5903,39.7283,39.5167,39.7007,70511.0
2018-05-18 13:30:00,43.14,43.14,42.99,43.04,59339.0,39.6915,39.6915,39.5535,39.5995,59339.0
2018-05-18 14:00:00,43.04,43.12,42.94,43.1,56945.0,39.5995,39.6731,39.5075,39.6547,56945.0
2018-05-18 14:30:00,43.1,43.26,43.08,43.18,88981.0,39.6547,39.8019,39.6363,39.7283,88981.0
2018-05-18 15:00:00,43.17,43.4,43.14,43.17,95101.0,39.7191,39.9307,39.6915,39.7191,95101.0
2018-05-18 15:30:00,43.17,43.25,43.14,43.18,712393.0,39.7191,39.7927,39.6915,39.7283,712393.0
2018-05-21 09:30:00,43.46,43.74,43.28,43.29,100985.0,39.9859,40.2436,39.8203,39.8295,100985.0
2018-05-21 10:00:00,43.31,43.71,43.28,43.57,138885.0,39.8479,40.216,39.8203,40.0871,138885.0
2018-05-21 10:30:00,43.57,43.73,43.46,43.46,101563.0,40.0871,40.2344,39.9859,39.9859,101563.0
2018-05-21 11:00:00,43.48,43.49,43.23,43.26,106170.0,40.0043,40.0135,39.7743,39.8019,106170.0
2018-05-21 11:30:00,43.27,43.37,43.19,43.37,141531.0,39.8111,39.9031,39.7375,39.9031,141531.0
2018-05-21 12:00:00,43.39,43.52,43.33,43.42,86938.0,39.9215,40.0411,39.8663,39.9491,86938.0
2018-05-21 12:30:00,43.42,43.6,43.37,43.46,102779.0,39.9491,40.1147,39.9031,39.9859,102779.0
2018-05-21 13:00:00,43.45,43.55,43.4,43.54,97695.0,39.9767,40.0687,39.9307,40.0595,97695.0
2018-05-21 13:30:00,43.54,43.54,43.35,43.47,79602.0,40.0595,40.0595,39.8847,39.9951,79602.0
2018-05-21 14:00:00,43.47,43.83,43.42,43.72,261468.0,39.9951,40.3264,39.9491,40.2252,261468.0
2018-05-21 14:30:00,43.72,43.77,43.6,43.61,152820.0,40.2252,40.2712,40.1147,40.1239,152820.0
2018-05-21 15:00:00,43.61,43.69,43.57,43.62,176473.0,40.1239,40.1976,40.0871,40.1331,176473.0
2018-05-21 15:30:00,43.63,43.67,43.52,43.63,897189.0,40.1423,40.1792,40.0411,40.1423,897189.0
2018-05-22 09:30:00,41.88,41.96,39.9,40.47,1937369.0,38.5322,38.6058,36.7105,37.235,1937369.0
2018-05-22 10:00:00,40.48,40.64,39.98,40.12,921497.0,37.2442,37.3914,36.7841,36.9129,921497.0
2018-05-22 10:30:00,40.11,40.24,39.88,40.06,586558.0,36.9037,37.0233,36.6921,36.8577,586558.0
2018-05-22 11:00:00,40.07,40.6,39.97,40.17,536220.0,36.8669,37.3546,36.7749,36.9589,536220.0
2018-05-22 11:30:00,40.16,40.55,40.16,40.48,202561.0,36.9497,37.3086,36.9497,37.2442,202561.0
2018-05-22 12:00:00,40.48,40.62,40.4,40.49,131321.0,37.2442,37.373,37.1705,37.2534,131321.0
2018-05-22 12:30:00,40.5,40.51,40.14,40.22,163161.0,37.2626,37.2718,36.9313,37.0049,163161.0
2018-05-22 13:00:00,40.23,40.43,40.15,40.19,190200.0,37.0141,37.1981,36.9405,36.9773,190200.0
2018-05-22 13:30:00,40.2,40.35,40.18,40.21,111250.0,36.9865,37.1245,36.9681,36.9957,111250.0
2018-05-22 14:00:00,40.2,40.23,39.87,39.88,235126.0,36.9865,37.0141,36.6829,36.6921,235126.0
2018-05-22 14:30:00,39.87,40.0,39.7,39.72,381003.0,36.6829,36.8025,36.5265,36.5449,381003.0
2018-05-22 15:00:00,39.71,39.79,39.42,39.55,585747.0,36.5357,36.6093,36.2689,36.3885,585747.0
2018-05-22 15:30:00,39.55,39.75,39.4,39.45,943787.0,36.3885,36.5725,36.2505,36.2965,943787.0
2018-05-23 09:30:00,39.05,39.97,39.02,39.62,537984.0,35.9285,36.7749,35.9009,36.4529,537984.0
2018-05-23 10:00:00,39.61,39.95,39.52,39.86,299808.0,36.4437,36.7565,36.3609,36.6737,299808.0
2018-05-23 10:30:00,39.85,39.87,39.46,39.5,268878.0,36.6645,36.6829,36.3057,36.3425,268878.0
2018-05-23 11:00:00,39.5,39.83,39.46,39.83,269631.0,36.3425,36.6461,36.3057,36.6461,269631.0
2018-05-23 11:30:00,39.82,39.97,39.49,39.5,161664.0,36.6369,36.7749,36.3333,36.3425,161664.0
2018-05-23 12:00:00,39.49,39.56,39.46,39.5,155161.0,36.3333,36.3977,36.3057,36.3425,155161.0
2018-05-23 12:30:00,39.49,39.55,39.45,39.51,116806.0,36.3333,36.3885,36.2965,36.3517,116806.0
2018-05-23 13:00:00,39.51,39.51,39.39,39.48,168444.0,36.3517,36.3517,36.2413,36.3241,168444.0
2018-05-23 13:30:00,39.47,39.66,39.44,39.6,144409.0,36.3149,36.4897,36.2873,36.4345,144409.0
2018-05-23 14:00:00,39.6,40.22,39.59,39.74,215662.0,36.4345,37.0049,36.4253,36.5633,215662.0
2018-05-23 14:30:00,39.74,39.77,39.64,39.74,160476.0,36.5633,36.5909,36.4713,36.5633,160476.0
2018-05-23 15:00:00,39.73,39.95,39.73,39.89,392608.0,36.5541,36.7565,36.5541,36.7013,392608.0
2018-05-23 15:30:00,39.89,39.95,39.82,39.9,735147.0,36.7013,36.7565,36.6369,36.7105,735147.0
2018-05-24 09:30:00,39.94,40.36,39.81,40.01,480239.0,36.7473,37.1337,36.6277,36.8117,480239.0
2018-05-24 10:00:00,39.97,40.0,39.72,39.82,347625.0,36.7749,36.8025,36.5449,36.6369,347625.0
2018-05-24 10:30:00,39.81,40.37,39.78,40.27,360107.0,36.6277,37.1429,36.6001,37.0509,360107.0
2018-05-24 11:00:00,40.27,40.7,40.26,40.42,238522.0,37.0509,37.4466,37.0417,37.1889,238522.0
2018-05-24 11:30:00,40.43,40.47,40.34,40.41,128787.0,37.1981,37.235,37.1153,37.1797,128787.0
2018-05-24 12:00:00,40.42,40.43,40.24,40.27,75576.0,37.1889,37.1981,37.0233,37.0509,75576.0
2018-05-24 12:30:00,40.29,40.34,40.1,40.27,117936.0,37.0693,37.1153,36.8945,37.0509,117936.0
2018-05-24 13:00:00,40.26,40.41,40.25,40.34,116243.0,37.0417,37.1797,37.0325,37.1153,116243.0
2018-05-24 13:30:00,40.34,40.44,40.33,40.43,100647.0,37.1153,37.2073,37.1061,37.1981,100647.0
2018-05-24 14:00:00,40.42,40.54,40.39,40.51,194729.0,37.1889,37.2994,37.1613,37.2718,194729.0
2018-05-24 14:30:00,40.52,40.56,40.44,40.47,122842.0,37.281,37.3178,37.2073,37.235,122842.0
2018-05-24 15:00:00,40.47,40.49,40.22,40.23,309328.0,37.235,37.2534,37.0049,37.0141,309328.0
2018-05-24 15:30:00,40.23,40.27,39.87,40.04,710523.0,37.0141,37.0509,36.6829,36.8393,710523.0
2018-05-25 09:30:00,39.83,40.24,39.82,40.18,205092.0,36.6461,37.0233,36.6369,36.9681,205092.0
2018-05-25 10:00:00,40.26,40.88,40.19,40.76,296922.0,37.0417,37.6122,36.9773,37.5018,296922.0
2018-05-25 10:30:00,40.75,40.84,40.55,40.77,112752.0,37.4926,37.5754,37.3086,37.511,112752.0
2018-05-25 11:00:00,40.77,40.92,40.65,40.89,129401.0,37.511,37.649,37.4006,37.6214,129401.0
2018-05-25 11:30:00,40.89,41.06,40.88,40.99,111362.0,37.6214,37.7778,37.6122,37.7134,111362.0
2018-05-25 12:00:00,40.98,41.1,40.88,41.08,119086.0,37.7042,37.8146,37.6122,37.7962,119086.0
2018-05-25 12:30:00,41.08,41.23,41.04,41.11,118397.0,37.7962,37.9342,37.7594,37.8238,118397.0
2018-05-25 13:00:00,41.12,41.12,41.0,41.04,53758.0,37.833,37.833,37.7226,37.7594,53758.0
2018-05-25 13:30:00,41.04,41.04,40.9,40.93,68479.0,37.7594,37.7594,37.6306,37.6582,68479.0
2018-05-25 14:00:00,40.91,40.99,40.83,40.86,64520.0,37.6398,37.7134,37.5662,37.5938,64520.0
2018-05-25 14:30:00,40.86,40.95,40.77,40.83,81543.0,37.5938,37.6766,37.511,37.5662,81543.0
2018-05-25 15:00:00,40.83,40.86,40.76,40.78,83085.0,37.5662,37.5938,37.5018,37.5202,83085.0
2018-05-25 15:30:00,40.78,40.79,40.63,40.76,360387.0,37.5202,37.5294,37.3822,37.5018,360387.0
2018-05-29 09:30:00,40.47,41.26,40.41,41.2,239347.0,37.235,37.9618,37.1797,37.9066,239347.0
2018-05-29 10:00:00,41.22,41.29,41.12,41.27,125289.0,37.925,37.9894,37.833,37.971,125289.0
2018-05-29 10:30:00,41.26,41.33,41.1,41.11,124052.0,37.9618,38.0262,37.8146,37.8238,124052.0
2018-05-29 11:00:00,41.12,41.28,41.05,41.19,81926.0,37.833,37.9802,37.7686,37.8974,81926.0
2018-05-29 11:30:00,41.19,41.19,40.85,40.95,77687.0,37.8974,37.8974,37.5846,37.6766,77687.0
2018-05-29 12:00:00,40.95,40.95,40.54,40.72,79317.0,37.6766,37.6766,37.2994,37.465,79317.0
2018-05-29 12:30:00,40.71,41.0,40.71,40.99,70857.0,37.4558,37.7226,37.4558,37.7134,70857.0
2018-05-29 13:00:00,41.0,41.04,40.8,40.89,57941.0,37.7226,37.7594,37.5386,37.6214,57941.0
2018-05-29 13:30:00,40.9,40.96,40.79,40.84,47057.0,37.6306,37.6858,37.5294,37.5754,47057.0
2018-05-29 14:00:00,40.84,40.87,40.74,40.86,57433.0,37.5754,37.603,37.4834,37.5938,57433.0
2018-05-29 14:30:00,40.86,40.94,40.81,40.82,61821.0,37.5938,37.6674,37.5478,37.557,61821.0
2018-05-29 15:00:00,40.82,40.92,40.77,40.87,89170.0,37.557,37.649,37.511,37.603,89170.0
2018-05-29 15:30:00,40.86,41.06,40.84,40.93,282598.0,37.5938,37.7778,37.5754,37.6582,282598.0
2018-05-30 09:30:00,41.19,41.23,40.7,40.95,106598.0,37.8974,37.9342,37.4466,37.6766,106598.0
2018-05-30 10:00:00,40.95,41.12,40.79,41.01,178188.0,37.6766,37.833,37.5294,37.7318,178188.0
2018-05-30 10:30:00,41.0,41.06,40.76,40.78,147056.0,37.7226,37.7778,37.5018,37.5202,147056.0
2018-05-30 11:00:00,40.78,40.8,40.54,40.63,105085.0,37.5202,37.5386,37.2994,37.3822,105085.0
2018-05-30 11:30:00,40.63,40.64,40.3,40.4,231444.0,37.3822,37.3914,37.0785,37.1705,231444.0
2018-05-30 12:00:00,40.36,40.48,40.3,40.3,192087.0,37.1337,37.2442,37.0785,37.0785,192087.0
2018-05-30 12:30:00,40.3,40.32,40.2,40.24,120927.0,37.0785,37.0969,36.9865,37.0233,120927.0
2018-05-30 13:00:00,40.25,40.39,40.22,40.26,101749.0,37.0325,37.1613,37.0049,37.0417,101749.0
2018-05-30 13:30:00,40.27,40.29,40.23,40.26,87219.0,37.0509,37.0693,37.0141,37.0417,87219.0
2018-05-30 14:00:00,40.26,40.32,40.21,40.23,103265.0,37.0417,37.0969,36.9957,37.0141,103265.0
2018-05-30 14:30:00,40.23,40.35,40.13,40.14,151746.0,37.0141,37.1245,36.9221,36.9313,151746.0
2018-05-30 15:00:00,40.15,40.22,40.07,40.09,127045.0,36.9405,37.0049,36.8669,36.8853,127045.0
2018-05-30 15:30:00,40.08,40.08,39.85,39.89,890397.0,36.8761,36.8761,36.6645,36.7013,890397.0
2018-05-31 09:30:00,40.07,40.07,39.52,39.62,219965.0,36.8669,36.8669,36.3609,36.4529,219965.0
2018-05-31 10:00:00,39.6,39.8,39.37,39.44,304742.0,36.4345,36.6185,36.2229,36.2873,304742.0
2018-05-31 10:30:00,39.45,39.59,39.29,39.5,556953.0,36.2965,36.4253,36.1493,36.3425,556953.0
2018-05-31 11:00:00,39.49,39.85,39.4,39.73,1430694.0,36.3333,36.6645,36.2505,36.5541,1430694.0
2018-05-31 11:30:00,39.73,39.8,39.6,39.68,133074.0,36.5541,36.6185,36.4345,36.5081,133074.0
2018-05-31 12:00:00,39.68,39.73,39.54,39.56,67008.0,36.5081,36.5541,36.3793,36.3977,67008.0
2018-05-31 12:30:00,39.55,39.73,39.49,39.72,125562.0,36.3885,36.5541,36.3333,36.5449,125562.0
2018-05-31 13:00:00,39.72,39.72,39.62,39.67,48354.0,36.5449,36.5449,36.4529,36.4989,48354.0
2018-05-31 13:30:00,39.68,39.7,39.54,39.57,57422.0,36.5081,36.5265,36.3793,36.4069,57422.0
2018-05-31 14:00:00,39.54,39.67,39.48,39.61,216122.0,36.3793,36.4989,36.3241,36.4437,216122.0
2018-05-31 14:30:00,39.6,39.62,39.5,39.6,74125.0,36.4345,36.4529,36.3425,36.4345,74125.0
2018-05-31 15:00:00,39.61,39.66,39.53,39.65,116912.0,36.4437,36.4897,36.3701,36.4805,116912.0
2018-05-31 15:30:00,39.65,39.66,39.49,39.49,377677.0,36.4805,36.4897,36.3333,36.3333,377677.0
2018-06-01 09:30:00,39.77,39.77,39.22,39.29,223251.0,36.5909,36.5909,36.0849,36.1493,223251.0
2018-06-01 10:00:00,39.29,39.6,39.23,39.52,120263.0,36.1493,36.4345,36.0941,36.3609,120263.0
2018-06-01 10:30:00,39.52,39.72,39.45,39.51,112050.0,36.3609,36.5449,36.2965,36.3517,112050.0
2018-06-01 11:00:00,39.51,39.53,39.35,39.36,78000.0,36.3517,36.3701,36.2045,36.2137,78000.0
2018-06-01 11:30:00,39.36,39.5,39.28,39.35,121883.0,36.2137,36.3425,36.1401,36.2045,121883.0
2018-06-01 12:00:00,39.34,39.37,39.19,39.31,47145.0,36.1953,36.2229,36.0573,36.1677,47145.0
2018-06-01 12:30:00,39.32,39.46,39.31,39.45,53198.0,36.1769,36.3057,36.1677,36.2965,53198.0
2018-06-01 13:00:00,39.46,39.61,39.45,39.56,39360.0,36.3057,36.4437,36.2965,36.3977,39360.0
2018-06-01 13:30:00,39.57,39.6,39.44,39.57,36269.0,36.4069,36.4345,36.2873,36.4069,36269.0
2018-06-01 14:00:00,39.57,39.7,39.55,39.67,51016.0,36.4069,36.5265,36.3885,36.4989,51016.0
2018-06-01 14:30:00,39.68,39.7,39.61,39.63,38798.0,36.5081,36.5265,36.4437,36.4621,38798.0
2018-06-01 15:00:00,39.62,39.63,39.49,39.57,36886.0,36.4529,36.4621,36.3333,36.4069,36886.0
2018-06-01 15:30:00,39.57,39.62,39.52,39.54,151466.0,36.4069,36.4529,36.3609,36.3793,151466.0
2018-06-04 09:30:00,39.67,39.99,39.67,39.75,85830.0,36.4989,36.7933,36.4989,36.5725,85830.0
2018-06-04 10:00:00,39.76,39.85,39.46,39.48,58293.0,36.5817,36.6645,36.3057,36.3241,58293.0
2018-06-04 10:30:00,39.47,39.72,39.47,39.66,65295.0,36.3149,36.5449,36.3149,36.4897,65295.0
2018-06-04 11:00:00,39.65,39.76,39.59,39.72,37955.0,36.4805,36.5817,36.4253,36.5449,37955.0
2018-06-04 11:30:00,39.71,39.74,39.56,39.59,45623.0,36.5357,36.5633,36.3977,36.4253,45623.0
2018-06-04 12:00:00,39.6,39.61,39.52,39.54,41066.0,36.4345,36.4437,36.3609,36.3793,41066.0
2018-06-04 12:30:00,39.54,39.55,39.45,39.48,56214.0,36.3793,36.3885,36.2965,36.3241,56214.0
2018-06-04 13:00:00,39.48,39.58,39.46,39.56,59689.0,36.3241,36.4161,36.3057,36.3977,59689.0
2018-06-04 13:30:00,39.55,39.61,39.53,39.57,46724.0,36.3885,36.4437,36.3701,36.4069,46724.0
2018-06-04 14:00:00,39.57,39.68,39.57,39.57,48415.0,36.4069,36.5081,36.4069,36.4069,48415.0
2018-06-04 14:30:00,39.57,39.57,39.52,39.55,45317.0,36.4069,36.4069,36.3609,36.3885,45317.0
2018-06-04 15:00:00,39.55,39.63,39.54,39.6,53558.0,36.3885,36.4621,36.3793,36.4345,53558.0
2018-06-04 15:30:00,39.61,39.65,39.56,39.62,205852.0,36.4437,36.4805,36.3977,36.4529,205852.0
2018-06-05 09:30:00,39.54,39.76,39.21,39.23,171837.0,36.3793,36.5817,36.0757,36.0941,171837.0
2018-06-05 10:00:00,39.23,39.86,39.18,39.85,178473.0,36.0941,36.6737,36.0481,36.6645,178473.0
2018-06-05 10:30:00,39.86,39.88,39.56,39.77,100332.0,36.6737,36.6921,36.3977,36.5909,100332.0
2018-06-05 11:00:00,39.79,39.82,39.66,39.7,66446.0,36.6093,36.6369,36.4897,36.5265,66446.0
2018-06-05 11:30:00,39.68,39.74,39.58,39.64,72371.0,36.5081,36.5633,36.4161,36.4713,72371.0
2018-06-05 12:00:00,39.63,39.69,39.51,39.54,62691.0,36.4621,36.5173,36.3517,36.3793,62691.0
2018-06-05 12:30:00,39.55,39.59,39.47,39.49,49110.0,36.3885,36.4253,36.3149,36.3333,49110.0
2018-06-05 13:00:00,39.48,39.51,39.39,39.44,133180.0,36.3241,36.3517,36.2413,36.2873,133180.0
2018-06-05 13:30:00,39.44,39.59,39.44,39.51,79059.0,36.2873,36.4253,36.2873,36.3517,79059.0
2018-06-05 14:00:00,39.5,39.51,39.37,39.41,70764.0,36.3425,36.3517,36.2229,36.2597,70764.0
2018-06-05 14:30:00,39.41,39.42,39.3,39.3,93601.0,36.2597,36.2689,36.1585,36.1585,93601.0
2018-06-05 15:00:00,39.3,39.39,39.25,39.26,229336.0,36.1585,36.2413,36.1125,36.1217,229336.0
2018-06-05 15:30:00,39.25,39.35,39.17,39.32,488167.0,36.1125,36.2045,36.0389,36.1769,488167.0
2018-06-06 09:30:00,39.44,39.5,38.52,38.53,171681.0,36.2873,36.3425,35.4408,35.45,171681.0
2018-06-06 10:00:00,38.54,38.72,38.47,38.66,165470.0,35.4592,35.6248,35.3948,35.5696,165470.0
2018-06-06 10:30:00,38.65,38.83,38.62,38.79,238870.0,35.5604,35.726,35.5328,35.6892,238870.0
2018-06-06 11:00:00,38.79,38.95,38.73,38.85,171286.0,35.6892,35.8365,35.634,35.7444,171286.0
2018-06-06 11:30:00,38.84,38.88,38.71,38.88,202778.0,35.7352,35.7721,35.6156,35.7721,202778.0
2018-06-06 12:00:00,38.87,39.07,38.77,38.96,266858.0,35.7628,35.9469,35.6708,35.8457,266858.0
2018-06-06 12:30:00,38.97,38.97,38.86,38.91,182440.0,35.8549,35.8549,35.7536,35.7997,182440.0
2018-06-06 13:00:00,38.9,39.01,38.89,39.01,136951.0,35.7905,35.8917,35.7813,35.8917,136951.0
2018-06-06 13:30:00,39.01,39.1,38.9,39.06,141902.0,35.8917,35.9745,35.7905,35.9377,141902.0
2018-06-06 14:00:00,39.06,39.1,38.94,39.07,112259.0,35.9377,35.9745,35.8273,35.9469,112259.0
2018-06-06 14:30:00,39.07,39.2,39.07,39.18,98471.0,35.9469,36.0665,35.9469,36.0481,98471.0
2018-06-06 15:00:00,39.19,39.21,39.13,39.19,212883.0,36.0573,36.0757,36.0021,36.0573,212883.0
2018-06-06 15:30:00,39.19,39.24,39.11,39.19,567453.0,36.0573,36.1033,35.9837,36.0573,567453.0
2018-06-07 09:30:00,39.3,39.68,39.11,39.53,627884.0,36.1585,36.5081,35.9837,36.3701,627884.0
2018-06-07 10:00:00,39.53,39.67,39.49,39.5,545670.0,36.3701,36.4989,36.3333,36.3425,545670.0
2018-06-07 10:30:00,39.52,39.65,39.4,39.52,927709.0,36.3609,36.4805,36.2505,36.3609,927709.0
2018-06-07 11:00:00,39.52,39.53,39.07,39.18,196451.0,36.3609,36.3701,35.9469,36.0481,196451.0
2018-06-07 11:30:00,39.19,39.22,39.0,39.14,251003.0,36.0573,36.0849,35.8825,36.0113,251003.0
2018-06-07 12:00:00,39.14,39.29,39.13,39.2,67530.0,36.0113,36.1493,36.0021,36.0665,67530.0
2018-06-07 12:30:00,39.2,39.23,39.1,39.18,41682.0,36.0665,36.0941,35.9745,36.0481,41682.0
2018-06-07 13:00:00,39.18,39.26,39.16,39.19,48702.0,36.0481,36.1217,36.0297,36.0573,48702.0
2018-06-07 13:30:00,39.18,39.21,39.09,39.15,65917.0,36.0481,36.0757,35.9653,36.0205,65917.0
2018-06-07 14:00:00,39.15,39.36,39.11,39.32,69506.0,36.0205,36.2137,35.9837,36.1769,69506.0
2018-06-07 14:30:00,39.33,39.39,39.28,39.36,138320.0,36.1861,36.2413,36.1401,36.2137,138320.0
2018-06-07 15:00:00,39.36,39.37,39.21,39.22,126809.0,36.2137,36.2229,36.0757,36.0849,126809.0
2018-06-07 15:30:00,39.22,39.37,39.22,39.33,334153.0,36.0849,36.2229,36.0849,36.1861,334153.0
2018-06-08 09:30:00,39.32,39.75,39.17,39.75,87940.0,36.1769,36.5725,36.0389,36.5725,87940.0
2018-06-08 10:00:00,39.69,40.0,39.59,39.86,160727.0,36.5173,36.8025,36.4253,36.6737,160727.0
2018-06-08 10:30:00,39.88,40.02,39.81,39.95,82486.0,36.6921,36.8209,36.6277,36.7565,82486.0
2018-06-08 11:00:00,39.93,40.12,39.93,40.03,99698.0,36.7381,36.9129,36.7381,36.8301,99698.0
2018-06-08 11:30:00,40.04,40.3,40.02,40.28,64536.0,36.8393,37.0785,36.8209,37.0601,64536.0
2018-06-08 12:00:00,40.29,40.55,40.24,40.47,167386.0,37.0693,37.3086,37.0233,37.235,167386.0
2018-06-08 12:30:00,40.47,40.67,40.43,40.63,88045.0,37.235,37.419,37.1981,37.3822,88045.0
2018-06-08 13:00:00,40.63,40.65,40.25,40.33,78040.0,37.3822,37.4006,37.0325,37.1061,78040.0
2018-06-08 13:30:00,40.32,40.41,40.2,40.39,133858.0,37.0969,37.1797,36.9865,37.1613,133858.0
2018-06-08 14:00:00,40.41,40.48,40.36,40.43,92728.0,37.1797,37.2442,37.1337,37.1981,92728.0
2018-06-08 14:30:00,40.41,40.44,40.3,40.35,53042.0,37.1797,37.2073,37.0785,37.1245,53042.0
2018-06-08 15:00:00,40.35,40.55,40.34,40.53,99192.0,37.1245,37.3086,37.1153,37.2902,99192.0
2018-06-08 15:30:00,40.53,40.62,40.48,40.53,339284.0,37.2902,37.373,37.2442,37.2902,339284.0
2018-06-11 09:30:00,40.52,40.69,40.33,40.48,87543.0,37.281,37.4374,37.1061,37.2442,87543.0
2018-06-11 10:00:00,40.48,40.61,40.18,40.21,125713.0,37.2442,37.3638,36.9681,36.9957,125713.0
2018-06-11 10:30:00,40.2,40.41,40.13,40.23,193045.0,36.9865,37.1797,36.9221,37.0141,193045.0
2018-06-11 11:00:00,40.23,40.31,40.14,40.25,103700.0,37.0141,37.0877,36.9313,37.0325,103700.0
2018-06-11 11:30:00,40.25,40.35,40.19,40.28,77620.0,37.0325,37.1245,36.9773,37.0601,77620.0
2018-06-11 12:00:00,40.29,40.32,40.23,40.27,52907.0,37.0693,37.0969,37.0141,37.0509,52907.0
2018-06-11 12:30:00,40.27,40.34,40.25,40.26,49780.0,37.0509,37.1153,37.0325,37.0417,49780.0
2018-06-11 13:00:00,40.27,40.29,40.14,40.25,122231.0,37.0509,37.0693,36.9313,37.0325,122231.0
2018-06-11 13:30:00,40.25,40.26,40.14,40.16,62012.0,37.0325,37.0417,36.9313,36.9497,62012.0
2018-06-11 14:00:00,40.16,40.28,40.14,40.21,61858.0,36.9497,37.0601,36.9313,36.9957,61858.0
2018-06-11 14:30:00,40.21,40.22,40.12,40.17,57921.0,36.9957,37.0049,36.9129,36.9589,57921.0
2018-06-11 15:00:00,40.17,40.27,40.14,40.26,75926.0,36.9589,37.0509,36.9313,37.0417,75926.0
2018-06-11 15:30:00,40.26,40.28,40.13,40.13,236953.0,37.0417,37.0601,36.9221,36.9221,236953.0
2018-06-12 09:30:00,40.26,40.53,40.12,40.48,274103.0,37.0417,37.2902,36.9129,37.2442,274103.0
2018-06-12 10:00:00,40.48,40.74,40.48,40.56,66269.0,37.2442,37.4834,37.2442,37.3178,66269.0
2018-06-12 10:30:00,40.56,40.76,40.55,40.73,69080.0,37.3178,37.5018,37.3086,37.4742,69080.0
2018-06-12 11:00:00,40.75,40.8,40.57,40.61,60020.0,37.4926,37.5386,37.327,37.3638,60020.0
2018-06-12 11:30:00,40.58,40.84,40.55,40.78,30076.0,37.3362,37.5754,37.3086,37.5202,30076.0
2018-06-12 12:00:00,40.79,40.89,40.77,40.8,36706.0,37.5294,37.6214,37.511,37.5386,36706.0
2018-06-12 12:30:00,40.81,40.81,40.55,40.61,28042.0,37.5478,37.5478,37.3086,37.3638,28042.0
2018-06-12 13:00:00,40.63,40.68,40.57,40.68,96395.0,37.3822,37.4282,37.327,37.4282,96395.0
2018-06-12 13:30:00,40.67,40.78,40.67,40.72,55665.0,37.419,37.5202,37.419,37.465,55665.0
2018-06-12 14:00:00,40.72,40.73,40.46,40.52,93454.0,37.465,37.4742,37.2257,37.281,93454.0
2018-06-12 14:30:00,40.53,40.54,40.45,40.47,62882.0,37.2902,37.2994,37.2165,37.235,62882.0
2018-06-12 15:00:00,40.47,40.71,40.47,40.71,64783.0,37.235,37.4558,37.235,37.4558,64783.0
2018-06-12 15:30:00,40.71,40.83,40.69,40.73,268963.0,37.4558,37.5662,37.4374,37.4742,268963.0
2018-06-13 09:30:00,40.35,40.35,39.41,39.43,358620.0,37.1245,37.1245,36.2597,36.2781,358620.0
2018-06-13 10:00:00,39.42,39.71,39.35,39.47,239525.0,36.2689,36.5357,36.2045,36.3149,239525.0
2018-06-13 10:30:00,39.47,39.69,39.33,39.67,212897.0,36.3149,36.5173,36.1861,36.4989,212897.0
2018-06-13 11:00:00,39.69,39.74,39.56,39.65,61259.0,36.5173,36.5633,36.3977,36.4805,61259.0
2018-06-13 11:30:00,39.64,39.68,39.46,39.46,85034.0,36.4713,36.5081,36.3057,36.3057,85034.0
2018-06-13 12:00:00,39.47,39.49,39.27,39.33,98787.0,36.3149,36.3333,36.1309,36.1861,98787.0
2018-06-13 12:30:00,39.32,39.35,39.2,39.2,105996.0,36.1769,36.2045,36.0665,36.0665,105996.0
2018-06-13 13:00:00,39.19,39.2,39.02,39.05,116320.0,36.0573,36.0665,35.9009,35.9285,116320.0
2018-06-13 13:30:00,39.06,39.13,39.0,39.13,89315.0,35.9377,36.0021,35.8825,36.0021,89315.0
2018-06-13 14:00:00,39.09,39.13,38.8,38.92,226970.0,35.9653,36.0021,35.6984,35.8089,226970.0
2018-06-13 14:30:00,38.91,38.97,38.76,38.92,414564.0,35.7997,35.8549,35.6616,35.8089,414564.0
2018-06-13 15:00:00,38.93,39.23,38.93,39.01,331967.0,35.8181,36.0941,35.8181,35.8917,331967.0
2018-06-13 15:30:00,39.01,39.1,38.92,38.97,502423.0,35.8917,35.9745,35.8089,35.8549,502423.0
2018-06-14 09:30:00,38.92,38.96,38.2,38.45,309320.0,35.8089,35.8457,35.1464,35.3764,309320.0
2018-06-14 10:00:00,38.45,38.9,38.43,38.57,298717.0,35.3764,35.7905,35.358,35.4868,298717.0
2018-06-14 10:30:00,38.58,38.68,38.31,38.61,147085.0,35.496,35.588,35.2476,35.5236,147085.0
2018-06-14 11:00:00,38.61,38.71,38.5,38.69,53201.0,35.5236,35.6156,35.4224,35.5972,53201.0
2018-06-14 11:30:00,38.69,38.93,38.63,38.89,106239.0,35.5972,35.8181,35.542,35.7813,106239.0
2018-06-14 12:00:00,38.89,39.12,38.89,38.95,83489.0,35.7813,35.9929,35.7813,35.8365,83489.0
2018-06-14 12:30:00,38.95,38.99,38.85,38.85,48401.0,35.8365,35.8733,35.7444,35.7444,48401.0
2018-06-14 13:00:00,38.85,39.08,38.82,39.07,50648.0,35.7444,35.9561,35.7168,35.9469,50648.0
2018-06-14 13:30:00,39.07,39.21,39.05,39.14,94829.0,35.9469,36.0757,35.9285,36.0113,94829.0
2018-06-14 14:00:00,39.13,39.14,38.97,39.02,47247.0,36.0021,36.0113,35.8549,35.9009,47247.0
2018-06-14 14:30:00,39.02,39.07,38.88,38.9,76929.0,35.9009,35.9469,35.7721,35.7905,76929.0
2018-06-14 15:00:00,38.91,39.08,38.91,39.06,79175.0,35.7997,35.9561,35.7997,35.9377,79175.0
2018-06-14 15:30:00,39.06,39.17,38.99,39.04,440396.0,35.9377,36.0389,35.8733,35.9193,440396.0
2018-06-15 09:30:00,38.88,39.13,38.64,38.64,318695.0,35.7721,36.0021,35.5512,35.5512,318695.0
2018-06-15 10:00:00,38.65,38.76,38.24,38.27,130705.0,35.5604,35.6616,35.1832,35.2108,130705.0
2018-06-15 10:30:00,38.28,38.56,38.27,38.49,138313.0,35.22,35.4776,35.2108,35.4132,138313.0
2018-06-15 11:00:00,38.48,38.62,38.28,38.33,269708.0,35.404,35.5328,35.22,35.266,269708.0
2018-06-15 11:30:00,38.33,38.51,38.33,38.44,64201.0,35.266,35.4316,35.266,35.3672,64201.0
2018-06-15 12:00:00,38.44,38.51,38.36,38.46,52069.0,35.3672,35.4316,35.2936,35.3856,52069.0
2018-06-15 12:30:00,38.47,38.49,38.15,38.26,144749.0,35.3948,35.4132,35.1004,35.2016,144749.0
2018-06-15 13:00:00,38.26,38.44,38.25,38.43,136634.0,35.2016,35.3672,35.1924,35.358,136634.0
2018-06-15 13:30:00,38.42,38.44,38.35,38.35,83973.0,35.3488,35.3672,35.2844,35.2844,83973.0
2018-06-15 14:00:00,38.36,38.58,38.36,38.58,80874.0,35.2936,35.496,35.2936,35.496,80874.0
2018-06-15 14:30:00,38.58,38.66,38.54,38.6,106558.0,35.496,35.5696,35.4592,35.5144,106558.0
2018-06-15 15:00:00,38.6,38.6,38.47,38.59,105283.0,35.5144,35.5144,35.3948,35.5052,105283.0
2018-06-15 15:30:00,38.6,38.8,38.55,38.7,391637.0,35.5144,35.6984,35.4684,35.6064,391637.0
2018-06-18 09:30:00,38.36,38.96,38.36,38.76,188434.0,35.2936,35.8457,35.2936,35.6616,188434.0
2018-06-18 10:00:00,38.79,38.8,38.46,38.58,148273.0,35.6892,35.6984,35.3856,35.496,148273.0
2018-06-18 10:30:00,38.62,38.64,38.44,38.46,95264.0,35.5328,35.5512,35.3672,35.3856,95264.0
2018-06-18 11:00:00,38.45,38.46,38.18,38.18,83537.0,35.3764,35.3856,35.128,35.128,83537.0
2018-06-18 11:30:00,38.2,38.25,38.05,38.17,72685.0,35.1464,35.1924,35.0084,35.1188,72685.0
2018-06-18 12:00:00,38.18,38.18,37.92,37.96,103957.0,35.128,35.128,34.8888,34.9256,103957.0
2018-06-18 12:30:00,37.96,38.13,37.95,38.13,63182.0,34.9256,35.082,34.9164,35.082,63182.0
2018-06-18 13:00:00,38.13,38.14,37.82,37.82,95374.0,35.082,35.0912,34.7968,34.7968,95374.0
2018-06-18 13:30:00,37.84,37.87,37.73,37.78,138998.0,34.8152,34.8428,34.714,34.76,138998.0
2018-06-18 14:00:00,37.77,37.88,37.65,37.7,228115.0,34.7508,34.852,34.6404,34.6864,228115.0
2018-06-18 14:30:00,37.7,37.7,37.55,37.62,78852.0,34.6864,34.6864,34.5484,34.6128,78852.0
2018-06-18 15:00:00,37.62,37.74,37.61,37.72,92754.0,34.6128,34.7232,34.6036,34.7048,92754.0
2018-06-18 15:30:00,37.72,37.78,37.69,37.78,319400.0,34.7048,34.76,34.6772,34.76,319400.0
2018-06-19 09:30:00,37.58,38.25,37.58,37.86,220709.0,34.576,35.1924,34.576,34.8336,220709.0
2018-06-19 10:00:00,37.87,37.92,37.62,37.8,167626.0,34.8428,34.8888,34.6128,34.7784,167626.0
2018-06-19 10:30:00,37.81,37.83,37.62,37.81,132158.0,34.7876,34.806,34.6128,34.7876,132158.0
2018-06-19 11:00:00,37.79,37.85,37.56,37.56,108165.0,34.7692,34.8244,34.5576,34.5576,108165.0
2018-06-19 11:30:00,37.57,37.65,37.51,37.56,107116.0,34.5668,34.6404,34.5116,34.5576,107116.0
2018-06-19 12:00:00,37.56,37.64,37.47,37.58,102028.0,34.5576,34.6312,34.4748,34.576,102028.0
2018-06-19 12:30:00,37.59,37.8,37.51,37.79,114592.0,34.5852,34.7784,34.5116,34.7692,114592.0
2018-06-19 13:00:00,37.79,37.8,37.67,37.71,71297.0,34.7692,34.7784,34.6588,34.6956,71297.0
2018-06-19 13:30:00,37.7,37.7,37.52,37.54,69590.0,34.6864,34.6864,34.5208,34.5392,69590.0
2018-06-19 14:00:00,37.55,37.62,37.47,37.47,87955.0,34.5484,34.6128,34.4748,34.4748,87955.0
2018-06-19 14:30:00,37.47,37.54,37.38,37.5,87144.0,34.4748,34.5392,34.392,34.5024,87144.0
2018-06-19 15:00:00,37.5,37.58,37.47,37.51,136184.0,34.5024,34.576,34.4748,34.5116,136184.0
2018-06-19 15:30:00,37.51,37.58,37.45,37.57,409242.0,34.5116,34.576,34.4564,34.5668,409242.0
2018-06-20 09:30:00,37.52,37.71,36.99,37.32,244999.0,34.5208,34.6956,34.0331,34.3368,244999.0
2018-06-20 10:00:00,37.36,37.36,36.8,37.08,151291.0,34.3736,34.3736,33.8583,34.1159,151291.0
2018-06-20 10:30:00,37.05,37.33,37.03,37.18,115279.0,34.0883,34.346,34.0699,34.2079,115279.0
2018-06-20 11:00:00,37.18,37.36,37.1,37.3,134888.0,34.2079,34.3736,34.1343,34.3184,134888.0
2018-06-20 11:30:00,37.3,37.47,37.25,37.37,99055.0,34.3184,34.4748,34.2723,34.3828,99055.0
2018-06-20 12:00:00,37.37,37.41,37.24,37.29,68984.0,34.3828,34.4196,34.2631,34.3091,68984.0
2018-06-20 12:30:00,37.29,37.37,37.29,37.35,41562.0,34.3091,34.3828,34.3091,34.3644,41562.0
2018-06-20 13:00:00,37.34,37.41,37.27,37.28,57372.0,34.3552,34.4196,34.2907,34.2999,57372.0
2018-06-20 13:30:00,37.29,37.38,37.24,37.31,162029.0,34.3091,34.392,34.2631,34.3276,162029.0
2018-06-20 14:00:00,37.3,37.45,37.28,37.43,158842.0,34.3184,34.4564,34.2999,34.438,158842.0
2018-06-20 14:30:00,37.43,37.56,37.38,37.47,197897.0,34.438,34.5576,34.392,34.4748,197897.0
2018-06-20 15:00:00,37.47,37.6,37.43,37.55,212268.0,34.4748,34.5944,34.438,34.5484,212268.0
2018-06-20 15:30:00,37.56,37.56,37.39,37.39,465284.0,34.5576,34.5576,34.4012,34.4012,465284.0
2018-06-21 09:30:00,37.48,37.72,37.43,37.57,94533.0,34.484,34.7048,34.438,34.5668,94533.0
2018-06-21 10:00:00,37.56,37.58,37.18,37.19,108089.0,34.5576,34.576,34.2079,34.2171,108089.0
2018-06-21 10:30:00,37.18,37.42,37.18,37.39,283410.0,34.2079,34.4288,34.2079,34.4012,283410.0
2018-06-21 11:00:00,37.39,37.46,37.28,37.3,80798.0,34.4012,34.4656,34.2999,34.3184,80798.0
2018-06-21 11:30:00,37.3,37.4,37.28,37.33,62780.0,34.3184,34.4104,34.2999,34.346,62780.0
2018-06-21 12:00:00,37.33,37.33,37.24,37.25,132863.0,34.346,34.346,34.2631,34.2723,132863.0
2018-06-21 12:30:00,37.25,37.42,37.25,37.39,61720.0,34.2723,34.4288,34.2723,34.4012,61720.0
2018-06-21 13:00:00,37.39,37.44,37.38,37.4,44548.0,34.4012,34.4472,34.392,34.4104,44548.0
2018-06-21 13:30:00,37.4,37.55,37.37,37.54,185803.0,34.4104,34.5484,34.3828,34.5392,185803.0
2018-06-21 14:00:00,37.54,37.6,37.48,37.6,75184.0,34.5392,34.5944,34.484,34.5944,75184.0
2018-06-21 14:30:00,37.62,37.65,37.55,37.56,78067.0,34.6128,34.6404,34.5484,34.5576,78067.0
2018-06-21 15:00:00,37.56,37.63,37.45,37.51,215939.0,34.5576,34.622,34.4564,34.5116,215939.0
2018-06-21 15:30:00,37.51,37.57,37.39,37.4,760767.0,34.5116,34.5668,34.4012,34.4104,760767.0
2018-06-22 09:30:00,37.26,37.65,37.12,37.4,350845.0,34.2815,34.6404,34.1527,34.4104,350845.0
2018-06-22 10:00:00,37.42,37.57,37.26,37.33,220733.0,34.4288,34.5668,34.2815,34.346,220733.0
2018-06-22 10:30:00,37.35,37.36,37.05,37.36,266572.0,34.3644,34.3736,34.0883,34.3736,266572.0
2018-06-22 11:00:00,37.36,37.48,37.21,37.31,254890.0,34.3736,34.484,34.2355,34.3276,254890.0
2018-06-22 11:30:00,37.28,37.33,37.25,37.25,87198.0,34.2999,34.346,34.2723,34.2723,87198.0
2018-06-22 12:00:00,37.26,37.35,37.11,37.12,146948.0,34.2815,34.3644,34.1435,34.1527,146948.0
2018-06-22 12:30:00,37.15,37.19,36.99,37.06,79274.0,34.1803,34.2171,34.0331,34.0975,79274.0
2018-06-22 13:00:00,37.07,37.12,37.0,37.02,103096.0,34.1067,34.1527,34.0423,34.0607,103096.0
2018-06-22 13:30:00,37.02,37.16,36.99,37.1,72396.0,34.0607,34.1895,34.0331,34.1343,72396.0
2018-06-22 14:00:00,37.11,37.2,37.03,37.03,71843.0,34.1435,34.2263,34.0699,34.0699,71843.0
2018-06-22 14:30:00,37.02,37.06,36.98,37.01,65936.0,34.0607,34.0975,34.0239,34.0515,65936.0
2018-06-22 15:00:00,37.0,37.16,36.94,37.15,119856.0,34.0423,34.1895,33.9871,34.1803,119856.0
2018-06-22 15:30:00,37.15,37.28,37.11,37.12,493923.0,34.1803,34.2999,34.1435,34.1527,493923.0
2018-06-25 09:30:00,37.11,37.18,36.67,36.69,150347.0,34.1435,34.2079,33.7387,33.7571,150347.0
2018-06-25 10:00:00,36.68,36.97,36.62,36.8,121950.0,33.7479,34.0147,33.6927,33.8583,121950.0
2018-06-25 10:30:00,36.8,36.83,36.64,36.65,45984.0,33.8583,33.8859,33.7111,33.7203,45984.0
2018-06-25 11:00:00,36.66,36.67,36.33,36.35,140943.0,33.7295,33.7387,33.4259,33.4443,140943.0
2018-06-25 11:30:00,36.35,36.65,36.35,36.58,48736.0,33.4443,33.7203,33.4443,33.6559,48736.0
2018-06-25 12:00:00,36.59,36.59,36.43,36.56,56550.0,33.6651,33.6651,33.5179,33.6375,56550.0
2018-06-25 12:30:00,36.57,36.77,36.57,36.73,58063.0,33.6467,33.8307,33.6467,33.7939,58063.0
2018-06-25 13:00:00,36.73,36.75,36.52,36.57,57258.0,33.7939,33.8123,33.6007,33.6467,57258.0
2018-06-25 13:30:00,36.57,36.71,36.55,36.59,34857.0,33.6467,33.7755,33.6283,33.6651,34857.0
2018-06-25 14:00:00,36.58,36.58,36.4,36.43,40896.0,33.6559,33.6559,33.4903,33.5179,40896.0
2018-06-25 14:30:00,36.43,36.43,36.16,36.21,78171.0,33.5179,33.5179,33.2695,33.3155,78171.0
2018-06-25 15:00:00,36.22,36.23,36.12,36.18,128607.0,33.3247,33.3339,33.2327,33.2879,128607.0
2018-06-25 15:30:00,36.18,36.51,36.18,36.45,419828.0,33.2879,33.5915,33.2879,33.5363,419828.0
2018-06-26 09:30:00,37.45,38.23,37.18,37.18,502392.0,34.4564,35.174,34.2079,34.2079,502392.0
2018-06-26 10:00:00,37.18,37.44,36.72,36.73,222657.0,34.2079,34.4472,33.7847,33.7939,222657.0
2018-06-26 10:30:00,36.75,36.89,36.57,36.75,132718.0,33.8123,33.9411,33.6467,33.8123,132718.0
2018-06-26 11:00:00,36.74,36.92,36.6,36.88,166998.0,33.8031,33.9687,33.6743,33.9319,166998.0
2018-06-26 11:30:00,36.9,37.17,36.76,36.99,156575.0,33.9503,34.1987,33.8215,34.0331,156575.0
2018-06-26 12:00:00,37.01,37.17,36.94,37.11,120334.0,34.0515,34.1987,33.9871,34.1435,120334.0
2018-06-26 12:30:00,37.11,37.12,36.92,36.93,55968.0,34.1435,34.1527,33.9687,33.9779,55968.0
2018-06-26 13:00:00,36.93,36.96,36.83,36.86,60126.0,33.9779,34.0055,33.8859,33.9135,60126.0
2018-06-26 13:30:00,36.86,36.89,36.75,36.8,67524.0,33.9135,33.9411,33.8123,33.8583,67524.0
2018-06-26 14:00:00,36.79,36.88,36.78,36.83,60774.0,33.8491,33.9319,33.8399,33.8859,60774.0
2018-06-26 14:30:00,36.83,36.91,36.8,36.83,76207.0,33.8859,33.9595,33.8583,33.8859,76207.0
2018-06-26 15:00:00,36.83,36.94,36.83,36.86,92188.0,33.8859,33.9871,33.8859,33.9135,92188.0
2018-06-26 15:30:00,36.87,37.04,36.84,36.86,405427.0,33.9227,34.0791,33.8951,33.9135,405427.0
2018-06-27 09:30:00,36.93,37.05,36.74,36.74,63977.0,33.9779,34.0883,33.8031,33.8031,63977.0
2018-06-27 10:00:00,36.7,37.03,36.64,36.88,82367.0,33.7663,34.0699,33.7111,33.9319,82367.0
2018-06-27 10:30:00,36.83,36.9,36.63,36.68,64526.0,33.8859,33.9503,33.7019,33.7479,64526.0
2018-06-27 11:00:00,36.68,36.72,36.51,36.52,69237.0,33.7479,33.7847,33.5915,33.6007,69237.0
2018-06-27 11:30:00,36.51,36.6,36.47,36.52,118004.0,33.5915,33.6743,33.5547,33.6007,118004.0
2018-06-27 12:00:00,36.52,36.57,36.44,36.44,77835.0,33.6007,33.6467,33.5271,33.5271,77835.0
2018-06-27 12:30:00,36.45,36.45,36.31,36.35,63185.0,33.5363,33.5363,33.4075,33.4443,63185.0
2018-06-27 13:00:00,36.35,36.39,36.26,36.33,63917.0,33.4443,33.4811,33.3615,33.4259,63917.0
2018-06-27 13:30:00,36.32,36.38,36.21,36.3,100646.0,33.4167,33.4719,33.3155,33.3983,100646.0
2018-06-27 14:00:00,36.3,36.34,36.14,36.15,98768.0,33.3983,33.4351,33.2511,33.2603,98768.0
2018-06-27 14:30:00,36.14,36.16,36.0,36.04,92655.0,33.2511,33.2695,33.1223,33.1591,92655.0
2018-06-27 15:00:00,36.04,36.19,36.02,36.19,189044.0,33.1591,33.2971,33.1407,33.2971,189044.0
2018-06-27 15:30:00,36.18,36.18,36.0,36.01,343459.0,33.2879,33.2879,33.1223,33.1315,343459.0
2018-06-28 09:30:00,36.11,36.17,35.75,36.1,388411.0,33.2235,33.2787,32.8923,33.2143,388411.0
2018-06-28 10:00:00,36.12,36.21,35.97,36.0,210440.0,33.2327,33.3155,33.0947,33.1223,210440.0
2018-06-28 10:30:00,35.99,36.04,35.72,36.0,175007.0,33.1131,33.1591,32.8647,33.1223,175007.0
2018-06-28 11:00:00,35.99,36.01,35.74,35.81,133033.0,33.1131,33.1315,32.8831,32.9475,133033.0
2018-06-28 11:30:00,35.8,35.86,35.74,35.85,102646.0,32.9383,32.9935,32.8831,32.9843,102646.0
2018-06-28 12:00:00,35.85,35.99,35.85,35.95,100895.0,32.9843,33.1131,32.9843,33.0763,100895.0
2018-06-28 12:30:00,35.96,36.22,35.96,36.22,188680.0,33.0855,33.3247,33.0855,33.3247,188680.0
2018-06-28 13:00:00,36.21,36.3,36.16,36.2,111465.0,33.3155,33.3983,33.2695,33.3063,111465.0
2018-06-28 13:30:00,36.21,36.3,36.18,36.27,126247.0,33.3155,33.3983,33.2879,33.3707,126247.0
2018-06-28 14:00:00,36.27,36.43,36.22,36.43,96188.0,33.3707,33.5179,33.3247,33.5179,96188.0
2018-06-28 14:30:00,36.44,36.46,36.36,36.44,118199.0,33.5271,33.5455,33.4535,33.5271,118199.0
2018-06-28 15:00:00,36.44,36.53,36.43,36.5,170156.0,33.5271,33.6099,33.5179,33.5823,170156.0
2018-06-28 15:30:00,36.5,36.51,36.44,36.45,480103.0,33.5823,33.5915,33.5271,33.5363,480103.0
2018-06-29 09:30:00,36.98,37.49,36.86,36.93,287949.0,34.0239,34.4932,33.9135,33.9779,287949.0
2018-06-29 10:00:00,36.95,37.23,36.9,37.14,83155.0,33.9963,34.2539,33.9503,34.1711,83155.0
2018-06-29 10:30:00,37.14,37.15,36.99,37.11,83385.0,34.1711,34.1803,34.0331,34.1435,83385.0
2018-06-29 11:00:00,37.1,37.15,36.98,37.13,123683.0,34.1343,34.1803,34.0239,34.1619,123683.0
2018-06-29 11:30:00,37.14,37.19,37.09,37.1,64368.0,34.1711,34.2171,34.1251,34.1343,64368.0
2018-06-29 12:00:00,37.08,37.12,37.02,37.1,39278.0,34.1159,34.1527,34.0607,34.1343,39278.0
2018-06-29 12:30:00,37.1,37.18,37.06,37.11,54702.0,34.1343,34.2079,34.0975,34.1435,54702.0
2018-06-29 13:00:00,37.1,37.17,37.09,37.12,30734.0,34.1343,34.1987,34.1251,34.1527,30734.0
2018-06-29 13:30:00,37.12,37.16,37.06,37.13,45212.0,34.1527,34.1895,34.0975,34.1619,45212.0
2018-06-29 14:00:00,37.12,37.15,37.09,37.15,46507.0,34.1527,34.1803,34.1251,34.1803,46507.0
2018-06-29 14:30:00,37.14,37.23,37.12,37.2,72879.0,34.1711,34.2539,34.1527,34.2263,72879.0
2018-06-29 15:00:00,37.21,37.21,36.99,37.01,105218.0,34.2355,34.2355,34.0331,34.0515,105218.0
2018-06-29 15:30:00,37.0,37.07,36.93,37.0,639564.0,34.0423,34.1067,33.9779,34.0423,639564.0
2018-07-02 09:30:00,36.65,37.15,36.65,36.74,194724.0,33.7203,34.1803,33.7203,33.8031,194724.0
2018-07-02 10:00:00,36.74,36.99,36.54,36.73,100315.0,33.8031,34.0331,33.6191,33.7939,100315.0
2018-07-02 10:30:00,36.75,36.92,36.68,36.79,62755.0,33.8123,33.9687,33.7479,33.8491,62755.0
2018-07-02 11:00:00,36.82,36.96,36.65,36.68,92216.0,33.8767,34.0055,33.7203,33.7479,92216.0
2018-07-02 11:30:00,36.67,36.74,36.51,36.63,106369.0,33.7387,33.8031,33.5915,33.7019,106369.0
2018-07-02 12:00:00,36.62,36.67,36.43,36.44,48253.0,33.6927,33.7387,33.5179,33.5271,48253.0
2018-07-02 12:30:00,36.44,36.56,36.44,36.47,37490.0,33.5271,33.6375,33.5271,33.5547,37490.0
2018-07-02 13:00:00,36.47,36.52,36.33,36.34,65325.0,33.5547,33.6007,33.4259,33.4351,65325.0
2018-07-02 13:30:00,36.34,36.49,36.31,36.36,104306.0,33.4351,33.5731,33.4075,33.4535,104306.0
2018-07-02 14:00:00,36.37,36.53,36.37,36.43,120588.0,33.4627,33.6099,33.4627,33.5179,120588.0
2018-07-02 14:30:00,36.43,36.49,36.38,36.45,106637.0,33.5179,33.5731,33.4719,33.5363,106637.0
2018-07-02 15:00:00,36.45,36.62,36.45,36.62,120598.0,33.5363,33.6927,33.5363,33.6927,120598.0
2018-07-02 15:30:00,36.62,36.75,36.55,36.73,416748.0,33.6927,33.8123,33.6283,33.7939,416748.0
2018-07-03 09:30:00,36.9,37.06,36.77,36.81,170571.0,33.9503,34.0975,33.8307,33.8675,170571.0
2018-07-03 10:00:00,36.82,36.92,36.69,36.92,173080.0,33.8767,33.9687,33.7571,33.9687,173080.0
2018-07-03 10:30:00,36.92,37.02,36.79,36.82,85755.0,33.9687,34.0607,33.8491,33.8767,85755.0
2018-07-03 11:00:00,36.82,37.17,36.8,37.15,107749.0,33.8767,34.1987,33.8583,34.1803,107749.0
2018-07-03 11:30:00,37.15,37.24,37.04,37.12,97468.0,34.1803,34.2631,34.0791,34.1527,97468.0
2018-07-03 12:00:00,37.14,37.18,36.98,37.0,45587.0,34.1711,34.2079,34.0239,34.0423,45587.0
2018-07-03 12:30:00,37.0,37.0,36.85,36.88,140550.0,34.0423,34.0423,33.9043,33.9319,140550.0
2018-07-05 09:30:00,37.15,37.22,36.68,36.73,118500.0,34.1803,34.2447,33.7479,33.7939,118500.0
2018-07-05 10:00:00,36.77,36.8,36.48,36.55,130933.0,33.8307,33.8583,33.5639,33.6283,130933.0
2018-07-05 10:30:00,36.54,36.59,36.41,36.48,117601.0,33.6191,33.6651,33.4995,33.5639,117601.0
2018-07-05 11:00:00,36.48,36.81,36.47,36.77,94274.0,33.5639,33.8675,33.5547,33.8307,94274.0
2018-07-05 11:30:00,36.77,36.87,36.67,36.67,55738.0,33.8307,33.9227,33.7387,33.7387,55738.0
2018-07-05 12:00:00,36.65,36.86,36.61,36.84,53455.0,33.7203,33.9135,33.6835,33.8951,53455.0
2018-07-05 12:30:00,36.84,36.91,36.81,36.89,50596.0,33.8951,33.9595,33.8675,33.9411,50596.0
2018-07-05 13:00:00,36.89,36.99,36.88,36.95,46391.0,33.9411,34.0331,33.9319,33.9963,46391.0
2018-07-05 13:30:00,36.95,37.0,36.9,36.94,45818.0,33.9963,34.0423,33.9503,33.9871,45818.0
2018-07-05 14:00:00,36.94,36.96,36.81,36.96,58417.0,33.9871,34.0055,33.8675,34.0055,58417.0
2018-07-05 14:30:00,36.96,37.0,36.89,36.9,62621.0,34.0055,34.0423,33.9411,33.9503,62621.0
2018-07-05 15:00:00,36.89,36.99,36.86,36.95,69324.0,33.9411,34.0331,33.9135,33.9963,69324.0
2018-07-05 15:30:00,36.94,37.01,36.89,37.01,277874.0,33.9871,34.0515,33.9411,34.0515,277874.0
2018-07-06 09:30:00,37.1,37.22,36.77,37.11,96189.0,34.1343,34.2447,33.8307,34.1435,96189.0
2018-07-06 10:00:00,37.11,37.4,37.1,37.38,120692.0,34.1435,34.4104,34.1343,34.392,120692.0
2018-07-06 10:30:00,37.37,37.53,37.34,37.34,106166.0,34.3828,34.53,34.3552,34.3552,106166.0
2018-07-06 11:00:00,37.36,37.4,37.22,37.26,91861.0,34.3736,34.4104,34.2447,34.2815,91861.0
2018-07-06 11:30:00,37.25,37.4,37.2,37.33,58364.0,34.2723,34.4104,34.2263,34.346,58364.0
2018-07-06 12:00:00,37.34,37.45,37.26,37.3,39286.0,34.3552,34.4564,34.2815,34.3184,39286.0
2018-07-06 12:30:00,37.3,37.38,37.27,37.38,31180.0,34.3184,34.392,34.2907,34.392,31180.0
2018-07-06 13:00:00,37.38,37.41,37.31,37.34,27501.0,34.392,34.4196,34.3276,34.3552,27501.0
2018-07-06 13:30:00,37.35,37.42,37.27,37.27,37042.0,34.3644,34.4288,34.2907,34.2907,37042.0
2018-07-06 14:00:00,37.28,37.29,37.15,37.16,37123.0,34.2999,34.3091,34.1803,34.1895,37123.0
2018-07-06 14:30:00,37.15,37.16,37.08,37.1,35365.0,34.1803,34.1895,34.1159,34.1343,35365.0
2018-07-06 15:00:00,37.11,37.15,37.05,37.13,69224.0,34.1435,34.1803,34.0883,34.1619,69224.0
2018-07-06 15:30:00,37.12,37.13,37.0,37.02,225652.0,34.1527,34.1619,34.0423,34.0607,225652.0
2018-07-09 09:30:00,38.15,38.15,37.36,37.51,397934.0,35.1004,35.1004,34.3736,34.5116,397934.0
2018-07-09 10:00:00,37.52,37.67,37.34,37.6,190230.0,34.5208,34.6588,34.3552,34.5944,190230.0
2018-07-09 10:30:00,37.59,37.9,37.59,37.81,185033.0,34.5852,34.8704,34.5852,34.7876,185033.0
2018-07-09 11:00:00,37.81,37.91,37.73,37.81,131768.0,34.7876,34.8796,34.714,34.7876,131768.0
2018-07-09 11:30:00,37.8,38.05,37.76,37.99,129115.0,34.7784,35.0084,34.7416,34.9532,129115.0
2018-07-09 12:00:00,37.99,38.07,37.98,38.04,111416.0,34.9532,35.0268,34.944,34.9992,111416.0
2018-07-09 12:30:00,38.04,38.05,37.88,37.89,82124.0,34.9992,35.0084,34.852,34.8612,82124.0
2018-07-09 13:00:00,37.88,37.91,37.73,37.75,159418.0,34.852,34.8796,34.714,34.7324,159418.0
2018-07-09 13:30:00,37.75,37.87,37.71,37.86,77327.0,34.7324,34.8428,34.6956,34.8336,77327.0
2018-07-09 14:00:00,37.87,37.91,37.78,37.8,66517.0,34.8428,34.8796,34.76,34.7784,66517.0
2018-07-09 14:30:00,37.8,37.86,37.75,37.76,72403.0,34.7784,34.8336,34.7324,34.7416,72403.0
2018-07-09 15:00:00,37.76,37.8,37.67,37.75,91506.0,34.7416,34.7784,34.6588,34.7324,91506.0
2018-07-09 15:30:00,37.75,37.88,37.74,37.83,315990.0,34.7324,34.852,34.7232,34.806,315990.0
2018-07-10 09:30:00,37.95,38.05,37.25,37.58,167960.0,34.9164,35.0084,34.2723,34.576,167960.0
2018-07-10 10:00:00,37.59,37.79,37.53,37.78,164764.0,34.5852,34.7692,34.53,34.76,164764.0
2018-07-10 10:30:00,37.77,37.81,37.4,37.45,268855.0,34.7508,34.7876,34.4104,34.4564,268855.0
2018-07-10 11:00:00,37.46,37.5,37.2,37.22,171307.0,34.4656,34.5024,34.2263,34.2447,171307.0
2018-07-10 11:30:00,37.22,37.29,37.2,37.25,78419.0,34.2447,34.3091,34.2263,34.2723,78419.0
2018-07-10 12:00:00,37.25,37.3,37.2,37.27,99529.0,34.2723,34.3184,34.2263,34.2907,99529.0
2018-07-10 12:30:00,37.26,37.35,37.15,37.2,174924.0,34.2815,34.3644,34.1803,34.2263,174924.0
2018-07-10 13:00:00,37.2,37.24,37.01,37.02,178625.0,34.2263,34.2631,34.0515,34.0607,178625.0
2018-07-10 13:30:00,37.02,37.18,37.0,37.18,147238.0,34.0607,34.2079,34.0423,34.2079,147238.0
2018-07-10 14:00:00,37.18,37.19,37.03,37.07,167679.0,34.2079,34.2171,34.0699,34.1067,167679.0
2018-07-10 14:30:00,37.06,37.18,37.04,37.13,71747.0,34.0975,34.2079,34.0791,34.1619,71747.0
2018-07-10 15:00:00,37.13,37.15,37.09,37.12,61211.0,34.1619,34.1803,34.1251,34.1527,61211.0
2018-07-10 15:30:00,37.12,37.23,37.1,37.21,318320.0,34.1527,34.2539,34.1343,34.2355,318320.0
2018-07-11 09:30:00,37.12,37.27,36.99,37.23,154146.0,34.1527,34.2907,34.0331,34.2539,154146.0
2018-07-11 10:00:00,37.21,37.41,37.14,37.32,187512.0,34.2355,34.4196,34.1711,34.3368,187512.0
2018-07-11 10:30:00,37.32,37.32,37.01,37.06,153440.0,34.3368,34.3368,34.0515,34.0975,153440.0
2018-07-11 11:00:00,37.06,37.26,37.06,37.19,75866.0,34.0975,34.2815,34.0975,34.2171,75866.0
2018-07-11 11:30:00,37.18,37.31,37.07,37.08,68114.0,34.2079,34.3276,34.1067,34.1159,68114.0
2018-07-11 12:00:00,37.09,37.17,37.01,37.1,48572.0,34.1251,34.1987,34.0515,34.1343,48572.0
2018-07-11 12:30:00,37.11,37.18,37.02,37.04,45109.0,34.1435,34.2079,34.0607,34.0791,45109.0
2018-07-11 13:00:00,37.05,37.07,36.98,37.07,111448.0,34.0883,34.1067,34.0239,34.1067,111448.0
2018-07-11 13:30:00,37.07,37.12,37.04,37.12,69425.0,34.1067,34.1527,34.0791,34.1527,69425.0
2018-07-11 14:00:00,37.12,37.26,37.12,37.26,69074.0,34.1527,34.2815,34.1527,34.2815,69074.0
2018-07-11 14:30:00,37.26,37.33,37.23,37.27,64022.0,34.2815,34.346,34.2539,34.2907,64022.0
2018-07-11 15:00:00,37.28,37.39,37.23,37.28,130853.0,34.2999,34.4012,34.2539,34.2999,130853.0
2018-07-11 15:30:00,37.29,37.36,37.15,37.16,285850.0,34.3091,34.3736,34.1803,34.1895,285850.0
2018-07-12 09:30:00,37.28,37.38,36.76,37.05,145800.0,34.4015,34.4938,33.9217,34.1893,145800.0
2018-07-12 10:00:00,37.06,37.14,36.96,37.11,102014.0,34.1985,34.2723,34.1062,34.2446,102014.0
2018-07-12 10:30:00,37.09,37.12,36.96,37.03,70608.0,34.2262,34.2539,34.1062,34.1708,70608.0
2018-07-12 11:00:00,37.03,37.1,37.01,37.03,65797.0,34.1708,34.2354,34.1524,34.1708,65797.0
2018-07-12 11:30:00,37.04,37.16,37.01,37.14,50212.0,34.18,34.2908,34.1524,34.2723,50212.0
2018-07-12 12:00:00,37.13,37.13,36.95,37.02,69767.0,34.2631,34.2631,34.097,34.1616,69767.0
2018-07-12 12:30:00,37.02,37.17,36.99,37.11,75913.0,34.1616,34.3,34.1339,34.2446,75913.0
2018-07-12 13:00:00,37.1,37.16,37.01,37.05,48215.0,34.2354,34.2908,34.1524,34.1893,48215.0
2018-07-12 13:30:00,37.07,37.08,36.99,37.01,37578.0,34.2077,34.217,34.1339,34.1524,37578.0
2018-07-12 14:00:00,37.01,37.14,37.0,37.13,68843.0,34.1524,34.2723,34.1431,34.2631,68843.0
2018-07-12 14:30:00,37.13,37.2,37.08,37.19,46190.0,34.2631,34.3277,34.217,34.3185,46190.0
2018-07-12 15:00:00,37.19,37.22,37.1,37.17,94588.0,34.3185,34.3461,34.2354,34.3,94588.0
2018-07-12 15:30:00,37.17,37.19,37.09,37.16,245276.0,34.3,34.3185,34.2262,34.2908,245276.0
2018-07-13 09:30:00,37.18,37.34,37.01,37.17,143624.0,34.3092,34.4569,34.1524,34.3,143624.0
2018-07-13 10:00:00,37.17,37.25,36.99,37.0,78744.0,34.3,34.3738,34.1339,34.1431,78744.0
2018-07-13 10:30:00,37.01,37.16,36.99,37.15,102737.0,34.1524,34.2908,34.1339,34.2815,102737.0
2018-07-13 11:00:00,37.14,37.26,37.13,37.26,84152.0,34.2723,34.3831,34.2631,34.3831,84152.0
2018-07-13 11:30:00,37.26,37.31,37.2,37.28,73791.0,34.3831,34.4292,34.3277,34.4015,73791.0
2018-07-13 12:00:00,37.29,37.29,37.09,37.12,40361.0,34.4107,34.4107,34.2262,34.2539,40361.0
2018-07-13 12:30:00,37.12,37.26,37.1,37.23,40361.0,34.2539,34.3831,34.2354,34.3554,40361.0
2018-07-13 13:00:00,37.23,37.24,37.13,37.19,37448.0,34.3554,34.3646,34.2631,34.3185,37448.0
2018-07-13 13:30:00,37.19,37.3,37.13,37.28,252291.0,34.3185,34.42,34.2631,34.4015,252291.0
2018-07-13 14:00:00,37.27,37.28,37.13,37.15,55108.0,34.3923,34.4015,34.2631,34.2815,55108.0
2018-07-13 14:30:00,37.15,37.25,37.12,37.21,36618.0,34.2815,34.3738,34.2539,34.3369,36618.0
2018-07-13 15:00:00,37.2,37.24,37.12,37.14,64266.0,34.3277,34.3646,34.2539,34.2723,64266.0
2018-07-13 15:30:00,37.13,37.16,37.06,37.12,255455.0,34.2631,34.2908,34.1985,34.2539,255455.0
2018-07-16 09:30:00,37.07,37.25,36.58,36.79,216872.0,34.2077,34.3738,33.7556,33.9493,216872.0
2018-07-16 10:00:00,36.78,36.91,36.75,36.89,81274.0,33.9401,34.0601,33.9124,34.0416,81274.0
2018-07-16 10:30:00,36.89,36.89,36.76,36.82,109246.0,34.0416,34.0416,33.9217,33.977,109246.0
2018-07-16 11:00:00,36.82,36.99,36.8,36.97,65154.0,33.977,34.1339,33.9586,34.1154,65154.0
2018-07-16 11:30:00,36.98,37.06,36.94,37.03,127727.0,34.1247,34.1985,34.0878,34.1708,127727.0
2018-07-16 12:00:00,37.03,37.21,37.01,37.19,53913.0,34.1708,34.3369,34.1524,34.3185,53913.0
2018-07-16 12:30:00,37.19,37.24,37.13,37.24,45302.0,34.3185,34.3646,34.2631,34.3646,45302.0
2018-07-16 13:00:00,37.23,37.27,37.2,37.23,36701.0,34.3554,34.3923,34.3277,34.3554,36701.0
2018-07-16 13:30:00,37.23,37.33,37.2,37.2,41529.0,34.3554,34.4476,34.3277,34.3277,41529.0
2018-07-16 14:00:00,37.2,37.21,37.09,37.11,116963.0,34.3277,34.3369,34.2262,34.2446,116963.0
2018-07-16 14:30:00,37.11,37.13,37.01,37.01,73145.0,34.2446,34.2631,34.1524,34.1524,73145.0
2018-07-16 15:00:00,37.01,37.14,37.0,37.09,78193.0,34.1524,34.2723,34.1431,34.2262,78193.0
2018-07-16 15:30:00,37.09,37.09,36.97,37.01,311531.0,34.2262,34.2262,34.1154,34.1524,311531.0
2018-07-17 09:30:00,37.0,37.52,36.92,37.44,147243.0,34.1431,34.623,34.0693,34.5492,147243.0
2018-07-17 10:00:00,37.46,37.81,37.44,37.8,188153.0,34.5676,34.8906,34.5492,34.8814,188153.0
2018-07-17 10:30:00,37.8,37.86,37.61,37.69,116758.0,34.8814,34.9367,34.706,34.7799,116758.0
2018-07-17 11:00:00,37.7,37.87,37.65,37.87,103563.0,34.7891,34.946,34.7429,34.946,103563.0
2018-07-17 11:30:00,37.87,37.93,37.79,37.83,78544.0,34.946,35.0013,34.8721,34.909,78544.0
2018-07-17 12:00:00,37.83,37.84,37.63,37.84,77866.0,34.909,34.9183,34.7245,34.9183,77866.0
2018-07-17 12:30:00,37.84,37.99,37.78,37.97,75506.0,34.9183,35.0567,34.8629,35.0382,75506.0
2018-07-17 13:00:00,37.98,38.06,37.89,38.0,109932.0,35.0475,35.1213,34.9644,35.0659,109932.0
2018-07-17 13:30:00,38.0,38.09,37.94,38.0,83647.0,35.0659,35.149,35.0105,35.0659,83647.0
2018-07-17 14:00:00,37.99,38.05,37.87,38.05,106968.0,35.0567,35.1121,34.946,35.1121,106968.0
2018-07-17 14:30:00,38.04,38.09,37.96,38.04,120221.0,35.1028,35.149,35.029,35.1028,120221.0
2018-07-17 15:00:00,38.04,38.18,37.99,38.07,127921.0,35.1028,35.232,35.0567,35.1305,127921.0
2018-07-17 15:30:00,38.07,38.08,37.98,38.03,373382.0,35.1305,35.1397,35.0475,35.0936,373382.0
2018-07-18 09:30:00,37.67,37.74,37.18,37.2,273427.0,34.7614,34.826,34.3092,34.3277,273427.0
2018-07-18 10:00:00,37.21,37.38,37.19,37.37,161489.0,34.3369,34.4938,34.3185,34.4846,161489.0
2018-07-18 10:30:00,37.36,37.51,37.31,37.39,107521.0,34.4753,34.6138,34.4292,34.503,107521.0
2018-07-18 11:00:00,37.39,37.63,37.36,37.61,63891.0,34.503,34.7245,34.4753,34.706,63891.0
2018-07-18 11:30:00,37.6,37.69,37.58,37.65,60576.0,34.6968,34.7799,34.6783,34.7429,60576.0
2018-07-18 12:00:00,37.65,37.76,37.57,37.76,80037.0,34.7429,34.8444,34.6691,34.8444,80037.0
2018-07-18 12:30:00,37.77,37.79,37.64,37.64,71739.0,34.8537,34.8721,34.7337,34.7337,71739.0
2018-07-18 13:00:00,37.65,37.7,37.58,37.7,44296.0,34.7429,34.7891,34.6783,34.7891,44296.0
2018-07-18 13:30:00,37.69,37.69,37.61,37.63,33886.0,34.7799,34.7799,34.706,34.7245,33886.0
2018-07-18 14:00:00,37.63,37.74,37.61,37.72,56980.0,34.7245,34.826,34.706,34.8075,56980.0
2018-07-18 14:30:00,37.73,37.83,37.67,37.83,48695.0,34.8168,34.909,34.7614,34.909,48695.0
2018-07-18 15:00:00,37.83,37.86,37.78,37.82,90284.0,34.909,34.9367,34.8629,34.8998,90284.0
2018-07-18 15:30:00,37.82,37.91,37.81,37.86,282972.0,34.8998,34.9829,34.8906,34.9367,282972.0
2018-07-19 09:30:00,37.89,38.06,37.71,37.92,65613.0,34.9644,35.1213,34.7983,34.9921,65613.0
2018-07-19 10:00:00,37.93,38.01,37.77,37.87,37554.0,35.0013,35.0751,34.8537,34.946,37554.0
2018-07-19 10:30:00,37.89,38.07,37.87,38.03,87596.0,34.9644,35.1305,34.946,35.0936,87596.0
2018-07-19 11:00:00,38.03,38.19,37.98,38.03,76445.0,35.0936,35.2412,35.0475,35.0936,76445.0
2018-07-19 11:30:00,38.03,38.11,38.03,38.1,38254.0,35.0936,35.1674,35.0936,35.1582,38254.0
2018-07-19 12:00:00,38.11,38.12,37.98,38.04,44591.0,35.1674,35.1767,35.0475,35.1028,44591.0
2018-07-19 12:30:00,38.05,38.09,38.0,38.0,32068.0,35.1121,35.149,35.0659,35.0659,32068.0
2018-07-19 13:00:00,37.99,38.12,37.94,38.11,43111.0,35.0567,35.1767,35.0105,35.1674,43111.0
2018-07-19 13:30:00,38.1,38.24,38.08,38.21,38601.0,35.1582,35.2874,35.1397,35.2597,38601.0
2018-07-19 14:00:00,38.21,38.25,38.11,38.12,42354.0,35.2597,35.2966,35.1674,35.1767,42354.0
2018-07-19 14:30:00,38.13,38.13,38.02,38.05,85884.0,35.1859,35.1859,35.0844,35.1121,85884.0
2018-07-19 15:00:00,38.06,38.1,38.01,38.07,51872.0,35.1213,35.1582,35.0751,35.1305,51872.0
2018-07-19 15:30:00,38.06,38.12,37.98,38.06,274345.0,35.1213,35.1767,35.0475,35.1213,274345.0
2018-07-20 09:30:00,38.06,38.06,37.42,37.51,82823.0,35.1213,35.1213,34.5307,34.6138,82823.0
2018-07-20 10:00:00,37.49,37.55,37.36,37.55,59746.0,34.5953,34.6507,34.4753,34.6507,59746.0
2018-07-20 10:30:00,37.53,37.61,37.37,37.47,147844.0,34.6322,34.706,34.4846,34.5768,147844.0
2018-07-20 11:00:00,37.47,37.58,37.44,37.49,50064.0,34.5768,34.6783,34.5492,34.5953,50064.0
2018-07-20 11:30:00,37.49,37.55,37.45,37.46,60877.0,34.5953,34.6507,34.5584,34.5676,60877.0
2018-07-20 12:00:00,37.46,37.57,37.44,37.53,33571.0,34.5676,34.6691,34.5492,34.6322,33571.0
2018-07-20 12:30:00,37.53,37.6,37.5,37.5,36078.0,34.6322,34.6968,34.6045,34.6045,36078.0
2018-07-20 13:00:00,37.5,37.56,37.45,37.46,40904.0,34.6045,34.6599,34.5584,34.5676,40904.0
2018-07-20 13:30:00,37.47,37.49,37.28,37.34,64536.0,34.5768,34.5953,34.4015,34.4569,64536.0
2018-07-20 14:00:00,37.34,37.36,37.17,37.21,52888.0,34.4569,34.4753,34.3,34.3369,52888.0
2018-07-20 14:30:00,37.22,37.36,37.15,37.31,49939.0,34.3461,34.4753,34.2815,34.4292,49939.0
2018-07-20 15:00:00,37.3,37.41,37.28,37.36,51546.0,34.42,34.5215,34.4015,34.4753,51546.0
2018-07-20 15:30:00,37.36,37.4,37.27,37.33,238510.0,34.4753,34.5122,34.3923,34.4476,238510.0
2018-07-23 09:30:00,37.25,37.46,37.11,37.36,91981.0,34.3738,34.5676,34.2446,34.4753,91981.0
2018-07-23 10:00:00,37.36,37.36,37.06,37.1,62938.0,34.4753,34.4753,34.1985,34.2354,62938.0
2018-07-23 10:30:00,37.1,37.22,37.06,37.09,62638.0,34.2354,34.3461,34.1985,34.2262,62638.0
2018-07-23 11:00:00,37.09,37.26,37.07,37.17,57715.0,34.2262,34.3831,34.2077,34.3,57715.0
2018-07-23 11:30:00,37.16,37.17,37.1,37.12,105245.0,34.2908,34.3,34.2354,34.2539,105245.0
2018-07-23 12:00:00,37.13,37.17,37.09,37.12,68146.0,34.2631,34.3,34.2262,34.2539,68146.0
2018-07-23 12:30:00,37.13,37.21,37.13,37.19,31455.0,34.2631,34.3369,34.2631,34.3185,31455.0
2018-07-23 13:00:00,37.2,37.24,37.14,37.16,24324.0,34.3277,34.3646,34.2723,34.2908,24324.0
2018-07-23 13:30:00,37.16,37.24,37.15,37.21,195272.0,34.2908,34.3646,34.2815,34.3369,195272.0
2018-07-23 14:00:00,37.2,37.24,37.03,37.03,103434.0,34.3277,34.3646,34.1708,34.1708,103434.0
2018-07-23 14:30:00,37.03,37.03,36.87,36.92,88287.0,34.1708,34.1708,34.0232,34.0693,88287.0
2018-07-23 15:00:00,36.92,36.95,36.77,36.82,181996.0,34.0693,34.097,33.9309,33.977,181996.0
2018-07-23 15:30:00,36.82,36.94,36.79,36.94,442044.0,33.977,34.0878,33.9493,34.0878,442044.0
2018-07-24 09:30:00,36.94,37.13,36.64,36.7,168809.0,34.0878,34.2631,33.8109,33.8663,168809.0
2018-07-24 10:00:00,36.69,36.72,36.4,36.42,132092.0,33.8571,33.8847,33.5895,33.6079,132092.0
2018-07-24 10:30:00,36.42,36.63,36.38,36.47,221830.0,33.6079,33.8017,33.571,33.6541,221830.0
2018-07-24 11:00:00,36.46,36.5,36.38,36.46,175036.0,33.6448,33.6817,33.571,33.6448,175036.0
2018-07-24 11:30:00,36.47,36.53,36.32,36.41,143391.0,33.6541,33.7094,33.5156,33.5987,143391.0
2018-07-24 12:00:00,36.39,36.66,36.37,36.63,106959.0,33.5802,33.8294,33.5618,33.8017,106959.0
2018-07-24 12:30:00,36.62,36.66,36.38,36.48,139700.0,33.7925,33.8294,33.571,33.6633,139700.0
2018-07-24 13:00:00,36.48,36.58,36.37,36.39,72712.0,33.6633,33.7556,33.5618,33.5802,72712.0
2018-07-24 13:30:00,36.39,36.39,36.25,36.27,88786.0,33.5802,33.5802,33.451,33.4695,88786.0
2018-07-24 14:00:00,36.27,36.45,36.2,36.27,355901.0,33.4695,33.6356,33.4049,33.4695,355901.0
2018-07-24 14:30:00,36.26,36.27,36.15,36.27,104530.0,33.4603,33.4695,33.3588,33.4695,104530.0
2018-07-24 15:00:00,36.27,36.34,36.22,36.25,109634.0,33.4695,33.5341,33.4234,33.451,109634.0
2018-07-24 15:30:00,36.24,36.26,36.14,36.25,388323.0,33.4418,33.4603,33.3495,33.451,388323.0
2018-07-25 09:30:00,36.18,36.18,35.26,35.26,348613.0,33.3864,33.3864,32.5375,32.5375,348613.0
2018-07-25 10:00:00,35.27,35.27,34.79,34.85,747705.0,32.5467,32.5467,32.1038,32.1591,747705.0
2018-07-25 10:30:00,34.83,35.14,34.69,34.86,520534.0,32.1407,32.4267,32.0115,32.1684,520534.0
2018-07-25 11:00:00,34.87,35.08,34.63,35.0,172745.0,32.1776,32.3714,31.9561,32.2976,172745.0
2018-07-25 11:30:00,35.0,35.17,34.9,35.15,111280.0,32.2976,32.4544,32.2053,32.436,111280.0
2018-07-25 12:00:00,35.14,35.22,34.87,34.89,69596.0,32.4267,32.5006,32.1776,32.196,69596.0
2018-07-25 12:30:00,34.89,34.93,34.63,34.67,168619.0,32.196,32.233,31.9561,31.993,168619.0
2018-07-25 13:00:00,34.67,34.74,34.55,34.55,211166.0,31.993,32.0576,31.8823,31.8823,211166.0
2018-07-25 13:30:00,34.55,34.79,34.34,34.67,274119.0,31.8823,32.1038,31.6885,31.993,274119.0
2018-07-25 14:00:00,34.64,34.87,34.62,34.83,163831.0,31.9654,32.1776,31.9469,32.1407,163831.0
2018-07-25 14:30:00,34.84,34.96,34.76,34.93,237233.0,32.1499,32.2606,32.0761,32.233,237233.0
2018-07-25 15:00:00,34.94,34.94,34.76,34.78,167188.0,32.2422,32.2422,32.0761,32.0945,167188.0
2018-07-25 15:30:00,34.77,34.98,34.75,34.95,524848.0,32.0853,32.2791,32.0669,32.2514,524848.0
2018-07-26 09:30:00,35.18,35.43,34.75,34.8,453080.0,32.4637,32.6944,32.0669,32.113,453080.0
2018-07-26 10:00:00,34.81,35.29,34.8,35.18,225090.0,32.1222,32.5652,32.113,32.4637,225090.0
2018-07-26 10:30:00,35.18,35.21,35.0,35.18,219646.0,32.4637,32.4913,32.2976,32.4637,219646.0
2018-07-26 11:00:00,35.18,35.21,35.0,35.02,168779.0,32.4637,32.4913,32.2976,32.316,168779.0
2018-07-26 11:30:00,35.01,35.03,34.83,34.85,346158.0,32.3068,32.3252,32.1407,32.1591,346158.0
2018-07-26 12:00:00,34.85,35.01,34.81,34.86,229614.0,32.1591,32.3068,32.1222,32.1684,229614.0
2018-07-26 12:30:00,34.86,34.92,34.77,34.79,107719.0,32.1684,32.2237,32.0853,32.1038,107719.0
2018-07-26 13:00:00,34.79,34.94,34.76,34.9,97504.0,32.1038,32.2422,32.0761,32.2053,97504.0
2018-07-26 13:30:00,34.91,34.92,34.76,34.78,61887.0,32.2145,32.2237,32.0761,32.0945,61887.0
2018-07-26 14:00:00,34.77,35.04,34.76,35.04,72970.0,32.0853,32.3345,32.0761,32.3345,72970.0
2018-07-26 14:30:00,35.03,35.51,35.0,35.46,133332.0,32.3252,32.7682,32.2976,32.722,133332.0
2018-07-26 15:00:00,35.46,35.75,35.39,35.71,289278.0,32.722,32.9896,32.6574,32.9527,289278.0
2018-07-26 15:30:00,35.7,35.85,35.63,35.69,568743.0,32.9435,33.0819,32.8789,32.9343,568743.0
2018-07-27 09:30:00,35.75,36.0,35.31,35.47,192511.0,32.9896,33.2203,32.5836,32.7313,192511.0
2018-07-27 10:00:00,35.45,35.64,35.4,35.57,96669.0,32.7128,32.8881,32.6667,32.8235,96669.0
2018-07-27 10:30:00,35.57,35.69,35.32,35.46,121983.0,32.8235,32.9343,32.5928,32.722,121983.0
2018-07-27 11:00:00,35.48,35.49,35.0,35.0,120995.0,32.7405,32.7497,32.2976,32.2976,120995.0
2018-07-27 11:30:00,35.0,35.08,34.92,35.0,243615.0,32.2976,32.3714,32.2237,32.2976,243615.0
2018-07-27 12:00:00,35.0,35.1,35.0,35.04,100689.0,32.2976,32.3898,32.2976,32.3345,100689.0
2018-07-27 12:30:00,35.04,35.15,35.0,35.15,76785.0,32.3345,32.436,32.2976,32.436,76785.0
2018-07-27 13:00:00,35.14,35.28,35.11,35.16,62696.0,32.4267,32.5559,32.3991,32.4452,62696.0
2018-07-27 13:30:00,35.15,35.15,35.03,35.06,73804.0,32.436,32.436,32.3252,32.3529,73804.0
2018-07-27 14:00:00,35.05,35.26,35.05,35.1,72725.0,32.3437,32.5375,32.3437,32.3898,72725.0
2018-07-27 14:30:00,35.1,35.24,35.08,35.16,71796.0,32.3898,32.519,32.3714,32.4452,71796.0
2018-07-27 15:00:00,35.17,35.24,35.1,35.11,68059.0,32.4544,32.519,32.3898,32.3991,68059.0
2018-07-27 15:30:00,35.12,35.19,35.09,35.15,295593.0,32.4083,32.4729,32.3806,32.436,295593.0
2018-07-30 09:30:00,35.15,35.49,35.12,35.35,104028.0,32.436,32.7497,32.4083,32.6205,104028.0
2018-07-30 10:00:00,35.37,35.61,35.35,35.54,92124.0,32.639,32.8605,32.6205,32.7959,92124.0
2018-07-30 10:30:00,35.56,35.58,35.43,35.52,62945.0,32.8143,32.8328,32.6944,32.7774,62945.0
2018-07-30 11:00:00,35.51,35.61,35.47,35.58,91239.0,32.7682,32.8605,32.7313,32.8328,91239.0
2018-07-30 11:30:00,35.57,35.59,35.49,35.54,46367.0,32.8235,32.842,32.7497,32.7959,46367.0
2018-07-30 12:00:00,35.53,35.53,35.33,35.34,63726.0,32.7866,32.7866,32.6021,32.6113,63726.0
2018-07-30 12:30:00,35.35,35.39,35.3,35.35,62272.0,32.6205,32.6574,32.5744,32.6205,62272.0
2018-07-30 13:00:00,35.34,35.37,35.26,35.36,60056.0,32.6113,32.639,32.5375,32.6298,60056.0
2018-07-30 13:30:00,35.35,35.49,35.34,35.49,41453.0,32.6205,32.7497,32.6113,32.7497,41453.0
2018-07-30 14:00:00,35.49,35.49,35.37,35.39,77165.0,32.7497,32.7497,32.639,32.6574,77165.0
2018-07-30 14:30:00,35.39,35.4,35.31,35.33,60384.0,32.6574,32.6667,32.5836,32.6021,60384.0
2018-07-30 15:00:00,35.33,35.34,35.21,35.21,103401.0,32.6021,32.6113,32.4913,32.4913,103401.0
2018-07-30 15:30:00,35.22,35.23,35.09,35.17,380493.0,32.5006,32.5098,32.3806,32.4544,380493.0
2018-07-31 09:30:00,35.34,35.34,35.0,35.29,106670.0,32.6113,32.6113,32.2976,32.5652,106670.0
2018-07-31 10:00:00,35.29,35.49,35.24,35.46,83503.0,32.5652,32.7497,32.519,32.722,83503.0
2018-07-31 10:30:00,35.46,35.62,35.38,35.51,85298.0,32.722,32.8697,32.6482,32.7682,85298.0
2018-07-31 11:00:00,35.51,35.57,35.46,35.53,41353.0,32.7682,32.8235,32.722,32.7866,41353.0
2018-07-31 11:30:00,35.54,35.6,35.32,35.37,41420.0,32.7959,32.8512,32.5928,32.639,41420.0
2018-07-31 12:00:00,35.38,35.52,35.35,35.5,94057.0,32.6482,32.7774,32.6205,32.7589,94057.0
2018-07-31 12:30:00,35.5,35.58,35.46,35.48,105924.0,32.7589,32.8328,32.722,32.7405,105924.0
2018-07-31 13:00:00,35.47,35.47,35.34,35.41,63627.0,32.7313,32.7313,32.6113,32.6759,63627.0
2018-07-31 13:30:00,35.41,35.41,35.34,35.36,48578.0,32.6759,32.6759,32.6113,32.6298,48578.0
2018-07-31 14:00:00,35.35,35.44,35.33,35.42,80381.0,32.6205,32.7036,32.6021,32.6851,80381.0
2018-07-31 14:30:00,35.42,35.43,35.38,35.39,51870.0,32.6851,32.6944,32.6482,32.6574,51870.0
2018-07-31 15:00:00,35.39,35.41,35.33,35.36,66756.0,32.6574,32.6759,32.6021,32.6298,66756.0
2018-07-31 15:30:00,35.35,35.36,35.24,35.26,342379.0,32.6205,32.6298,32.519,32.5375,342379.0
2018-08-01 09:30:00,35.14,35.34,35.01,35.29,95406.0,32.4267,32.6113,32.3068,32.5652,95406.0
2018-08-01 10:00:00,35.28,35.28,35.09,35.18,76409.0,32.5559,32.5559,32.3806,32.4637,76409.0
2018-08-01 10:30:00,35.15,35.26,35.01,35.1,77506.0,32.436,32.5375,32.3068,32.3898,77506.0
2018-08-01 11:00:00,35.08,35.09,34.94,35.05,228875.0,32.3714,32.3806,32.2422,32.3437,228875.0
2018-08-01 11:30:00,35.04,35.13,34.95,34.99,267976.0,32.3345,32.4175,32.2514,32.2883,267976.0
2018-08-01 12:00:00,34.97,35.02,34.88,34.94,127526.0,32.2699,32.316,32.1868,32.2422,127526.0
2018-08-01 12:30:00,34.94,34.97,34.81,34.89,56337.0,32.2422,32.2699,32.1222,32.196,56337.0
2018-08-01 13:00:00,34.89,34.89,34.82,34.82,43206.0,32.196,32.196,32.1315,32.1315,43206.0
2018-08-01 13:30:00,34.82,34.93,34.8,34.87,55183.0,32.1315,32.233,32.113,32.1776,55183.0
2018-08-01 14:00:00,34.87,35.08,34.86,34.98,62469.0,32.1776,32.3714,32.1684,32.2791,62469.0
2018-08-01 14:30:00,34.98,35.21,34.95,35.2,99296.0,32.2791,32.4913,32.2514,32.4821,99296.0
2018-08-01 15:00:00,35.2,35.27,35.15,35.23,92242.0,32.4821,32.5467,32.436,32.5098,92242.0
2018-08-01 15:30:00,35.23,35.34,35.17,35.3,335373.0,32.5098,32.6113,32.4544,32.5744,335373.0
2018-08-02 09:30:00,34.92,35.18,34.75,34.86,118192.0,32.2237,32.4637,32.0669,32.1684,118192.0
2018-08-02 10:00:00,34.83,35.04,34.8,35.01,74572.0,32.1407,32.3345,32.113,32.3068,74572.0
2018-08-02 10:30:00,35.02,35.09,34.85,34.89,69776.0,32.316,32.3806,32.1591,32.196,69776.0
2018-08-02 11:00:00,34.9,35.0,34.82,34.84,49502.0,32.2053,32.2976,32.1315,32.1499,49502.0
2018-08-02 11:30:00,34.83,34.83,34.63,34.66,62126.0,32.1407,32.1407,31.9561,31.9838,62126.0
2018-08-02 12:00:00,34.65,34.9,34.65,34.88,40662.0,31.9746,32.2053,31.9746,32.1868,40662.0
2018-08-02 12:30:00,34.88,34.99,34.83,34.91,42764.0,32.1868,32.2883,32.1407,32.2145,42764.0
2018-08-02 13:00:00,34.91,34.95,34.85,34.92,25346.0,32.2145,32.2514,32.1591,32.2237,25346.0
2018-08-02 13:30:00,34.93,35.06,34.91,35.06,34864.0,32.233,32.3529,32.2145,32.3529,34864.0
2018-08-02 14:00:00,35.06,35.13,34.98,35.0,45741.0,32.3529,32.4175,32.2791,32.2976,45741.0
2018-08-02 14:30:00,35.0,35.09,34.97,35.06,58298.0,32.2976,32.3806,32.2699,32.3529,58298.0
2018-08-02 15:00:00,35.05,35.05,34.91,34.95,66545.0,32.3437,32.3437,32.2145,32.2514,66545.0
2018-08-02 15:30:00,34.94,34.95,34.83,34.88,399614.0,32.2422,32.2514,32.1407,32.1868,399614.0
2018-08-03 09:30:00,34.92,35.11,34.76,34.99,99286.0,32.2237,32.3991,32.0761,32.2883,99286.0
2018-08-03 10:00:00,35.0,35.01,34.72,34.94,129512.0,32.2976,32.3068,32.0392,32.2422,129512.0
2018-08-03 10:30:00,34.94,34.99,34.74,34.91,142033.0,32.2422,32.2883,32.0576,32.2145,142033.0
2018-08-03 11:00:00,34.92,34.96,34.75,34.76,82894.0,32.2237,32.2606,32.0669,32.0761,82894.0
2018-08-03 11:30:00,34.77,34.95,34.77,34.87,59651.0,32.0853,32.2514,32.0853,32.1776,59651.0
2018-08-03 12:00:00,34.88,35.01,34.88,35.01,31071.0,32.1868,32.3068,32.1868,32.3068,31071.0
2018-08-03 12:30:00,35.01,35.06,34.98,35.05,44502.0,32.3068,32.3529,32.2791,32.3437,44502.0
2018-08-03 13:00:00,35.04,35.05,34.97,35.04,72040.0,32.3345,32.3437,32.2699,32.3345,72040.0
2018-08-03 13:30:00,35.05,35.08,35.01,35.01,34826.0,32.3437,32.3714,32.3068,32.3068,34826.0
2018-08-03 14:00:00,35.0,35.07,34.99,35.04,51340.0,32.2976,32.3622,32.2883,32.3345,51340.0
2018-08-03 14:30:00,35.04,35.28,35.03,35.14,110506.0,32.3345,32.5559,32.3252,32.4267,110506.0
2018-08-03 15:00:00,35.14,35.2,35.13,35.13,64579.0,32.4267,32.4821,32.4175,32.4175,64579.0
2018-08-03 15:30:00,35.13,35.13,35.04,35.08,230393.0,32.4175,32.4175,32.3345,32.3714,230393.0
2018-08-06 09:30:00,35.07,35.19,34.63,34.79,96962.0,32.3622,32.4729,31.9561,32.1038,96962.0
2018-08-06 10:00:00,34.79,35.24,34.77,35.13,87736.0,32.1038,32.519,32.0853,32.4175,87736.0
2018-08-06 10:30:00,35.12,35.3,35.1,35.14,44656.0,32.4083,32.5744,32.3898,32.4267,44656.0
2018-08-06 11:00:00,35.15,35.24,35.11,35.22,29648.0,32.436,32.519,32.3991,32.5006,29648.0
2018-08-06 11:30:00,35.19,35.19,34.96,34.99,45220.0,32.4729,32.4729,32.2606,32.2883,45220.0
2018-08-06 12:00:00,35.0,35.2,35.0,35.16,34929.0,32.2976,32.4821,32.2976,32.4452,34929.0
2018-08-06 12:30:00,35.16,35.23,35.05,35.14,30906.0,32.4452,32.5098,32.3437,32.4267,30906.0
2018-08-06 13:00:00,35.13,35.16,35.08,35.09,27004.0,32.4175,32.4452,32.3714,32.3806,27004.0
2018-08-06 13:30:00,35.11,35.11,35.02,35.1,21990.0,32.3991,32.3991,32.316,32.3898,21990.0
2018-08-06 14:00:00,35.1,35.29,35.1,35.24,41469.0,32.3898,32.5652,32.3898,32.519,41469.0
2018-08-06 14:30:00,35.25,35.3,35.17,35.29,65039.0,32.5283,32.5744,32.4544,32.5652,65039.0
2018-08-06 15:00:00,35.28,35.29,35.23,35.25,49833.0,32.5559,32.5652,32.5098,32.5283,49833.0
2018-08-06 15:30:00,35.25,35.28,35.22,35.27,211311.0,32.5283,32.5559,32.5006,32.5467,211311.0
2018-08-07 09:30:00,35.27,35.76,35.2,35.65,194536.0,32.5467,32.9989,32.4821,32.8974,194536.0
2018-08-07 10:00:00,35.7,35.8,35.55,35.76,90356.0,32.9435,33.0358,32.8051,32.9989,90356.0
2018-08-07 10:30:00,35.75,35.89,35.67,35.83,61365.0,32.9896,33.1188,32.9158,33.0635,61365.0
2018-08-07 11:00:00,35.81,35.95,35.78,35.92,63042.0,33.045,33.1742,33.0173,33.1465,63042.0
2018-08-07 11:30:00,35.91,36.09,35.88,36.0,88898.0,33.1373,33.3034,33.1096,33.2203,88898.0
2018-08-07 12:00:00,36.02,36.06,35.96,36.01,39264.0,33.2388,33.2757,33.1834,33.2296,39264.0
2018-08-07 12:30:00,36.03,36.08,35.97,35.99,138285.0,33.248,33.2942,33.1927,33.2111,138285.0
2018-08-07 13:00:00,35.98,36.06,35.93,35.97,69954.0,33.2019,33.2757,33.1557,33.1927,69954.0
2018-08-07 13:30:00,35.97,36.06,35.97,36.03,36453.0,33.1927,33.2757,33.1927,33.248,36453.0
2018-08-07 14:00:00,36.02,36.05,35.86,35.96,50258.0,33.2388,33.2665,33.0912,33.1834,50258.0
2018-08-07 14:30:00,35.96,36.02,35.9,36.0,42196.0,33.1834,33.2388,33.1281,33.2203,42196.0
2018-08-07 15:00:00,35.99,35.99,35.91,35.97,52306.0,33.2111,33.2111,33.1373,33.1927,52306.0
2018-08-07 15:30:00,35.97,35.99,35.88,35.91,217608.0,33.1927,33.2111,33.1096,33.1373,217608.0
2018-08-08 09:30:00,35.95,36.15,35.73,36.12,115556.0,33.1742,33.3588,32.9712,33.3311,115556.0
2018-08-08 10:00:00,36.12,36.19,35.79,35.87,93175.0,33.3311,33.3957,33.0266,33.1004,93175.0
2018-08-08 10:30:00,35.87,35.91,35.74,35.9,92164.0,33.1004,33.1373,32.9804,33.1281,92164.0
2018-08-08 11:00:00,35.91,36.05,35.88,36.04,65105.0,33.1373,33.2665,33.1096,33.2573,65105.0
2018-08-08 11:30:00,36.04,36.24,36.04,36.23,80164.0,33.2573,33.4418,33.2573,33.4326,80164.0
2018-08-08 12:00:00,36.22,36.27,36.05,36.11,139655.0,33.4234,33.4695,33.2665,33.3218,139655.0
2018-08-08 12:30:00,36.11,36.14,36.07,36.09,45054.0,33.3218,33.3495,33.2849,33.3034,45054.0
2018-08-08 13:00:00,36.1,36.24,36.09,36.23,91948.0,33.3126,33.4418,33.3034,33.4326,91948.0
2018-08-08 13:30:00,36.24,36.29,36.2,36.26,84386.0,33.4418,33.488,33.4049,33.4603,84386.0
2018-08-08 14:00:00,36.23,36.24,36.07,36.11,91409.0,33.4326,33.4418,33.2849,33.3218,91409.0
2018-08-08 14:30:00,36.11,36.16,36.02,36.05,87775.0,33.3218,33.368,33.2388,33.2665,87775.0
2018-08-08 15:00:00,36.05,36.08,36.0,36.07,64729.0,33.2665,33.2942,33.2203,33.2849,64729.0
2018-08-08 15:30:00,36.06,36.09,36.0,36.03,432414.0,33.2757,33.3034,33.2203,33.248,432414.0
2018-08-09 09:30:00,36.14,36.59,35.95,36.36,222293.0,33.3495,33.7648,33.1742,33.5525,222293.0
2018-08-09 10:00:00,36.37,36.53,36.23,36.28,123406.0,33.5618,33.7094,33.4326,33.4787,123406.0
2018-08-09 10:30:00,36.28,36.56,36.25,36.46,71359.0,33.4787,33.7371,33.451,33.6448,71359.0
2018-08-09 11:00:00,36.45,36.45,36.21,36.24,65106.0,33.6356,33.6356,33.4141,33.4418,65106.0
2018-08-09 11:30:00,36.24,36.33,36.11,36.29,122410.0,33.4418,33.5249,33.3218,33.488,122410.0
2018-08-09 12:00:00,36.3,36.38,36.24,36.34,71592.0,33.4972,33.571,33.4418,33.5341,71592.0
2018-08-09 12:30:00,36.34,36.68,36.33,36.65,136973.0,33.5341,33.8478,33.5249,33.8202,136973.0
2018-08-09 13:00:00,36.64,36.65,36.48,36.54,54459.0,33.8109,33.8202,33.6633,33.7186,54459.0
2018-08-09 13:30:00,36.54,36.55,36.42,36.44,50492.0,33.7186,33.7279,33.6079,33.6264,50492.0
2018-08-09 14:00:00,36.45,36.49,36.36,36.37,59494.0,33.6356,33.6725,33.5525,33.5618,59494.0
2018-08-09 14:30:00,36.37,36.43,36.35,36.38,48037.0,33.5618,33.6171,33.5433,33.571,48037.0
2018-08-09 15:00:00,36.37,36.38,36.26,36.3,107301.0,33.5618,33.571,33.4603,33.4972,107301.0
2018-08-09 15:30:00,36.3,36.35,36.25,36.28,202401.0,33.4972,33.5433,33.451,33.4787,202401.0
2018-08-10 09:30:00,36.05,36.1,35.23,35.41,276035.0,33.2665,33.3126,32.5098,32.6759,276035.0
2018-08-10 10:00:00,35.41,35.51,35.27,35.4,112124.0,32.6759,32.7682,32.5467,32.6667,112124.0
2018-08-10 10:30:00,35.4,35.57,35.35,35.54,147684.0,32.6667,32.8235,32.6205,32.7959,147684.0
2018-08-10 11:00:00,35.55,35.68,35.48,35.64,76889.0,32.8051,32.9251,32.7405,32.8881,76889.0
2018-08-10 11:30:00,35.63,35.83,35.63,35.78,72824.0,32.8789,33.0635,32.8789,33.0173,72824.0
2018-08-10 12:00:00,35.76,35.77,35.63,35.65,94798.0,32.9989,33.0081,32.8789,32.8974,94798.0
2018-08-10 12:30:00,35.66,35.68,35.54,35.57,54118.0,32.9066,32.9251,32.7959,32.8235,54118.0
2018-08-10 13:00:00,35.57,35.67,35.54,35.62,54064.0,32.8235,32.9158,32.7959,32.8697,54064.0
2018-08-10 13:30:00,35.62,35.63,35.42,35.48,157648.0,32.8697,32.8789,32.6851,32.7405,157648.0
2018-08-10 14:00:00,35.48,35.49,35.29,35.31,108039.0,32.7405,32.7497,32.5652,32.5836,108039.0
2018-08-10 14:30:00,35.31,35.46,35.28,35.44,95397.0,32.5836,32.722,32.5559,32.7036,95397.0
2018-08-10 15:00:00,35.43,35.65,35.38,35.64,103659.0,32.6944,32.8974,32.6482,32.8881,103659.0
2018-08-10 15:30:00,35.65,35.72,35.6,35.67,358515.0,32.8974,32.962,32.8512,32.9158,358515.0
2018-08-13 09:30:00,35.49,35.49,34.81,34.84,418763.0,32.7497,32.7497,32.1222,32.1499,418763.0
2018-08-13 10:00:00,34.85,34.87,34.44,34.55,242147.0,32.1591,32.1776,31.7808,31.8823,242147.0
2018-08-13 10:30:00,34.56,34.72,34.5,34.54,145782.0,31.8915,32.0392,31.8362,31.8731,145782.0
2018-08-13 11:00:00,34.55,34.61,34.32,34.36,208963.0,31.8823,31.9377,31.6701,31.707,208963.0
2018-08-13 11:30:00,34.37,34.51,34.23,34.25,147743.0,31.7162,31.8454,31.587,31.6055,147743.0
2018-08-13 12:00:00,34.24,34.3,34.12,34.17,221149.0,31.5962,31.6516,31.4855,31.5316,221149.0
2018-08-13 12:30:00,34.16,34.2,34.05,34.15,256404.0,31.5224,31.5593,31.4209,31.5132,256404.0
2018-08-13 13:00:00,34.14,34.17,34.03,34.15,73261.0,31.504,31.5316,31.4025,31.5132,73261.0
2018-08-13 13:30:00,34.16,34.29,34.15,34.24,176000.0,31.5224,31.6424,31.5132,31.5962,176000.0
2018-08-13 14:00:00,34.23,34.4,34.2,34.36,188973.0,31.587,31.7439,31.5593,31.707,188973.0
2018-08-13 14:30:00,34.36,34.39,34.19,34.25,186749.0,31.707,31.7347,31.5501,31.6055,186749.0
2018-08-13 15:00:00,34.25,34.31,34.12,34.13,130474.0,31.6055,31.6608,31.4855,31.4947,130474.0
2018-08-13 15:30:00,34.13,34.23,34.12,34.17,338056.0,31.4947,31.587,31.4855,31.5316,338056.0
2018-08-14 09:30:00,34.23,34.42,34.12,34.34,130693.0,31.587,31.7623,31.4855,31.6885,130693.0
2018-08-14 10:00:00,34.34,34.65,34.27,34.57,93794.0,31.6885,31.9746,31.6239,31.9008,93794.0
2018-08-14 10:30:00,34.58,34.64,34.49,34.6,127039.0,31.91,31.9654,31.8269,31.9284,127039.0
2018-08-14 11:00:00,34.6,34.66,34.51,34.53,129275.0,31.9284,31.9838,31.8454,31.8638,129275.0
2018-08-14 11:30:00,34.52,34.63,34.45,34.56,168400.0,31.8546,31.9561,31.79,31.8915,168400.0
2018-08-14 12:00:00,34.57,34.65,34.56,34.62,59094.0,31.9008,31.9746,31.8915,31.9469,59094.0
2018-08-14 12:30:00,34.62,34.75,34.59,34.59,53661.0,31.9469,32.0669,31.9192,31.9192,53661.0
2018-08-14 13:00:00,34.59,34.62,34.48,34.49,75000.0,31.9192,31.9469,31.8177,31.8269,75000.0
2018-08-14 13:30:00,34.49,34.7,34.45,34.68,86477.0,31.8269,32.0207,31.79,32.0023,86477.0
2018-08-14 14:00:00,34.67,34.67,34.43,34.45,79789.0,31.993,31.993,31.7716,31.79,79789.0
2018-08-14 14:30:00,34.46,34.46,34.3,34.34,101079.0,31.7993,31.7993,31.6516,31.6885,101079.0
2018-08-14 15:00:00,34.34,34.42,34.27,34.3,201686.0,31.6885,31.7623,31.6239,31.6516,201686.0
2018-08-14 15:30:00,34.3,34.33,34.13,34.22,840627.0,31.6516,31.6793,31.4947,31.5778,840627.0
2018-08-15 09:30:00,33.94,34.0,33.47,33.62,344327.0,31.3194,31.3748,30.8857,31.0241,344327.0
2018-08-15 10:00:00,33.63,33.9,33.63,33.73,203250.0,31.0333,31.2825,31.0333,31.1256,203250.0
2018-08-15 10:30:00,33.72,33.8,33.58,33.59,118447.0,31.1164,31.1902,30.9872,30.9964,118447.0
2018-08-15 11:00:00,33.59,33.82,33.58,33.75,168045.0,30.9964,31.2087,30.9872,31.1441,168045.0
2018-08-15 11:30:00,33.76,33.84,33.72,33.74,81711.0,31.1533,31.2271,31.1164,31.1348,81711.0
2018-08-15 12:00:00,33.74,33.85,33.65,33.82,220868.0,31.1348,31.2363,31.0518,31.2087,220868.0
2018-08-15 12:30:00,33.81,34.01,33.81,34.01,105552.0,31.1994,31.384,31.1994,31.384,105552.0
2018-08-15 13:00:00,34.01,34.09,33.93,33.95,92569.0,31.384,31.4578,31.3102,31.3286,92569.0
2018-08-15 13:30:00,33.95,33.95,33.78,33.79,70617.0,31.3286,31.3286,31.1718,31.181,70617.0
2018-08-15 14:00:00,33.79,34.0,33.74,33.91,147429.0,31.181,31.3748,31.1348,31.2917,147429.0
2018-08-15 14:30:00,33.92,34.03,33.9,34.03,105700.0,31.3009,31.4025,31.2825,31.4025,105700.0
2018-08-15 15:00:00,34.03,34.09,33.98,34.03,128663.0,31.4025,31.4578,31.3563,31.4025,128663.0
2018-08-15 15:30:00,34.03,34.17,34.02,34.11,351798.0,31.4025,31.5316,31.3932,31.4763,351798.0
2018-08-16 09:30:00,34.2,34.73,34.09,34.66,158328.0,31.5593,32.0484,31.4578,31.9838,158328.0
2018-08-16 10:00:00,34.67,34.8,34.55,34.58,126885.0,31.993,32.113,31.8823,31.91,126885.0
2018-08-16 10:30:00,34.59,34.65,34.47,34.51,247604.0,31.9192,31.9746,31.8085,31.8454,247604.0
2018-08-16 11:00:00,34.51,34.63,34.42,34.61,74325.0,31.8454,31.9561,31.7623,31.9377,74325.0
2018-08-16 11:30:00,34.61,34.68,34.5,34.57,79682.0,31.9377,32.0023,31.8362,31.9008,79682.0
2018-08-16 12:00:00,34.58,34.69,34.54,34.63,41374.0,31.91,32.0115,31.8731,31.9561,41374.0
2018-08-16 12:30:00,34.62,34.69,34.58,34.67,48935.0,31.9469,32.0115,31.91,31.993,48935.0
2018-08-16 13:00:00,34.67,34.71,34.59,34.65,74486.0,31.993,32.0299,31.9192,31.9746,74486.0
2018-08-16 13:30:00,34.66,34.66,34.53,34.55,63628.0,31.9838,31.9838,31.8638,31.8823,63628.0
2018-08-16 14:00:00,34.55,34.56,34.32,34.33,89630.0,31.8823,31.8915,31.6701,31.6793,89630.0
2018-08-16 14:30:00,34.32,34.32,34.08,34.08,257021.0,31.6701,31.6701,31.4486,31.4486,257021.0
2018-08-16 15:00:00,34.09,34.19,34.07,34.14,132937.0,31.4578,31.5501,31.4394,31.504,132937.0
2018-08-16 15:30:00,34.13,34.14,34.07,34.12,297066.0,31.4947,31.504,31.4394,31.4855,297066.0
2018-08-17 09:30:00,34.07,34.63,34.07,34.61,88848.0,31.4394,31.9561,31.4394,31.9377,88848.0
2018-08-17 10:00:00,34.59,34.68,34.21,34.41,220683.0,31.9192,32.0023,31.5686,31.7531,220683.0
2018-08-17 10:30:00,34.44,34.52,34.29,34.32,63249.0,31.7808,31.8546,31.6424,31.6701,63249.0
2018-08-17 11:00:00,34.32,34.32,34.1,34.24,226585.0,31.6701,31.6701,31.467,31.5962,226585.0
2018-08-17 11:30:00,34.25,34.37,34.22,34.31,149744.0,31.6055,31.7162,31.5778,31.6608,149744.0
2018-08-17 12:00:00,34.31,34.44,34.28,34.33,107079.0,31.6608,31.7808,31.6331,31.6793,107079.0
2018-08-17 12:30:00,34.33,34.37,34.25,34.3,48401.0,31.6793,31.7162,31.6055,31.6516,48401.0
2018-08-17 13:00:00,34.3,34.33,34.28,34.3,75984.0,31.6516,31.6793,31.6331,31.6516,75984.0
2018-08-17 13:30:00,34.3,34.37,34.29,34.3,51566.0,31.6516,31.7162,31.6424,31.6516,51566.0
2018-08-17 14:00:00,34.29,34.44,34.29,34.38,115334.0,31.6424,31.7808,31.6424,31.7254,115334.0
2018-08-17 14:30:00,34.39,34.53,34.39,34.52,40592.0,31.7347,31.8638,31.7347,31.8546,40592.0
2018-08-17 15:00:00,34.51,34.51,34.39,34.45,75476.0,31.8454,31.8454,31.7347,31.79,75476.0
2018-08-17 15:30:00,34.44,34.44,34.36,34.4,353824.0,31.7808,31.7808,31.707,31.7439,353824.0
2018-08-20 09:30:00,34.61,35.02,34.58,34.9,231640.0,31.9377,32.316,31.91,32.2053,231640.0
2018-08-20 10:00:00,34.89,35.09,34.82,35.01,269509.0,32.196,32.3806,32.1315,32.3068,269509.0
2018-08-20 10:30:00,35.01,35.18,34.95,35.03,372021.0,32.3068,32.4637,32.2514,32.3252,372021.0
2018-08-20 11:00:00,35.04,35.14,34.8,34.86,246258.0,32.3345,32.4267,32.113,32.1684,246258.0
2018-08-20 11:30:00,34.86,35.09,34.85,35.06,199958.0,32.1684,32.3806,32.1591,32.3529,199958.0
2018-08-20 12:00:00,35.07,35.3,35.0,35.13,257421.0,32.3622,32.5744,32.2976,32.4175,257421.0
2018-08-20 12:30:00,35.12,35.2,35.02,35.04,123304.0,32.4083,32.4821,32.316,32.3345,123304.0
2018-08-20 13:00:00,35.03,35.06,34.95,35.04,195286.0,32.3252,32.3529,32.2514,32.3345,195286.0
2018-08-20 13:30:00,35.04,35.05,34.83,34.92,194109.0,32.3345,32.3437,32.1407,32.2237,194109.0
2018-08-20 14:00:00,34.92,34.96,34.71,34.9,172799.0,32.2237,32.2606,32.0299,32.2053,172799.0
2018-08-20 14:30:00,34.9,34.93,34.79,34.86,143008.0,32.2053,32.233,32.1038,32.1684,143008.0
2018-08-20 15:00:00,34.86,34.87,34.62,34.66,301443.0,32.1684,32.1776,31.9469,31.9838,301443.0
2018-08-20 15:30:00,34.66,34.77,34.65,34.72,654343.0,31.9838,32.0853,31.9746,32.0392,654343.0
2018-08-21 09:30:00,38.22,39.19,37.8,38.72,3726102.0,35.2689,36.164,34.8814,35.7303,3726102.0
2018-08-21 10:00:00,38.71,38.9,38.01,38.9,2255282.0,35.7211,35.8964,35.0751,35.8964,2255282.0
2018-08-21 10:30:00,38.9,39.48,38.64,39.23,1643127.0,35.8964,36.4316,35.6565,36.2009,1643127.0
2018-08-21 11:00:00,39.25,39.32,38.14,38.18,2846293.0,36.2194,36.284,35.1951,35.232,2846293.0
2018-08-21 11:30:00,38.2,39.22,38.12,39.17,1357928.0,35.2505,36.1917,35.1767,36.1456,1357928.0
2018-08-21 12:00:00,39.17,39.48,39.09,39.42,854858.0,36.1456,36.4316,36.0718,36.3763,854858.0
2018-08-21 12:30:00,39.42,39.7,39.23,39.23,781907.0,36.3763,36.6347,36.2009,36.2009,781907.0
2018-08-21 13:00:00,39.23,39.59,39.23,39.48,527903.0,36.2009,36.5331,36.2009,36.4316,527903.0
2018-08-21 13:30:00,39.48,39.68,39.21,39.25,641015.0,36.4316,36.6162,36.1825,36.2194,641015.0
2018-08-21 14:00:00,39.28,39.48,39.24,39.42,643087.0,36.2471,36.4316,36.2102,36.3763,643087.0
2018-08-21 14:30:00,39.42,39.55,39.27,39.47,688575.0,36.3763,36.4962,36.2379,36.4224,688575.0
2018-08-21 15:00:00,39.47,39.63,39.35,39.53,815364.0,36.4224,36.5701,36.3117,36.4778,815364.0
2018-08-21 15:30:00,39.53,39.8,39.4,39.52,1645062.0,36.4778,36.7269,36.3578,36.4686,1645062.0
2018-08-22 09:30:00,39.7,39.78,39.04,39.25,666733.0,36.6347,36.7085,36.0256,36.2194,666733.0
2018-08-22 10:00:00,39.28,39.34,38.65,38.69,440581.0,36.2471,36.3025,35.6657,35.7026,440581.0
2018-08-22 10:30:00,38.68,38.78,38.35,38.52,499905.0,35.6934,35.7857,35.3889,35.5458,499905.0
2018-08-22 11:00:00,38.52,38.7,38.4,38.65,252621.0,35.5458,35.7119,35.435,35.6657,252621.0
2018-08-22 11:30:00,38.65,38.7,38.52,38.68,198028.0,35.6657,35.7119,35.5458,35.6934,198028.0
2018-08-22 12:00:00,38.68,38.78,38.64,38.78,224932.0,35.6934,35.7857,35.6565,35.7857,224932.0
2018-08-22 12:30:00,38.79,39.06,38.73,39.03,209170.0,35.7949,36.0441,35.7396,36.0164,209170.0
2018-08-22 13:00:00,39.03,39.1,38.82,38.86,200191.0,36.0164,36.081,35.8226,35.8595,200191.0
2018-08-22 13:30:00,38.85,38.85,38.52,38.72,291572.0,35.8503,35.8503,35.5458,35.7303,291572.0
2018-08-22 14:00:00,38.73,38.94,38.7,38.91,179392.0,35.7396,35.9333,35.7119,35.9057,179392.0
2018-08-22 14:30:00,38.92,38.96,38.81,38.84,161340.0,35.9149,35.9518,35.8134,35.8411,161340.0
2018-08-22 15:00:00,38.85,38.92,38.62,38.62,246444.0,35.8503,35.9149,35.638,35.638,246444.0
2018-08-22 15:30:00,38.63,38.63,38.36,38.37,728953.0,35.6473,35.6473,35.3981,35.4073,728953.0
2018-08-23 09:30:00,38.3,38.47,37.9,38.16,243112.0,35.3428,35.4996,34.9736,35.2136,243112.0
2018-08-23 10:00:00,38.17,38.21,37.64,37.9,350112.0,35.2228,35.2597,34.7337,34.9736,350112.0
2018-08-23 10:30:00,37.89,37.9,37.61,37.73,182185.0,34.9644,34.9736,34.706,34.8168,182185.0
2018-08-23 11:00:00,37.73,37.8,37.55,37.62,197553.0,34.8168,34.8814,34.6507,34.7153,197553.0
2018-08-23 11:30:00,37.63,37.63,37.41,37.55,299729.0,34.7245,34.7245,34.5215,34.6507,299729.0
2018-08-23 12:00:00,37.54,37.67,37.5,37.62,225398.0,34.6414,34.7614,34.6045,34.7153,225398.0
2018-08-23 12:30:00,37.63,37.63,37.28,37.41,286795.0,34.7245,34.7245,34.4015,34.5215,286795.0
2018-08-23 13:00:00,37.4,37.47,37.33,37.39,167041.0,34.5122,34.5768,34.4476,34.503,167041.0
2018-08-23 13:30:00,37.38,37.44,37.36,37.39,78996.0,34.4938,34.5492,34.4753,34.503,78996.0
2018-08-23 14:00:00,37.4,37.6,37.39,37.49,132338.0,34.5122,34.6968,34.503,34.5953,132338.0
2018-08-23 14:30:00,37.48,37.54,37.47,37.52,73504.0,34.5861,34.6414,34.5768,34.623,73504.0
2018-08-23 15:00:00,37.52,37.57,37.39,37.4,176942.0,34.623,34.6691,34.503,34.5122,176942.0
2018-08-23 15:30:00,37.41,37.42,37.24,37.29,521489.0,34.5215,34.5307,34.3646,34.4107,521489.0
2018-08-24 09:30:00,37.35,37.35,36.98,37.11,215167.0,34.4661,34.4661,34.1247,34.2446,215167.0
2018-08-24 10:00:00,37.12,37.46,37.08,37.14,196742.0,34.2539,34.5676,34.217,34.2723,196742.0
2018-08-24 10:30:00,37.13,37.35,37.1,37.22,118945.0,34.2631,34.4661,34.2354,34.3461,118945.0
2018-08-24 11:00:00,37.22,37.22,36.99,37.05,148796.0,34.3461,34.3461,34.1339,34.1893,148796.0
2018-08-24 11:30:00,37.05,37.14,37.0,37.09,63648.0,34.1893,34.2723,34.1431,34.2262,63648.0
2018-08-24 12:00:00,37.1,37.11,36.89,37.01,116814.0,34.2354,34.2446,34.0416,34.1524,116814.0
2018-08-24 12:30:00,36.99,37.12,36.99,37.08,82315.0,34.1339,34.2539,34.1339,34.217,82315.0
2018-08-24 13:00:00,37.09,37.1,36.96,36.98,79259.0,34.2262,34.2354,34.1062,34.1247,79259.0
2018-08-24 13:30:00,36.97,36.98,36.83,36.94,134762.0,34.1154,34.1247,33.9863,34.0878,134762.0
2018-08-24 14:00:00,36.95,36.98,36.85,36.95,136431.0,34.097,34.1247,34.0047,34.097,136431.0
2018-08-24 14:30:00,36.95,37.05,36.94,37.01,143669.0,34.097,34.1893,34.0878,34.1524,143669.0
2018-08-24 15:00:00,37.01,37.02,36.9,36.93,167194.0,34.1524,34.1616,34.0509,34.0785,167194.0
2018-08-24 15:30:00,36.93,37.03,36.91,37.01,457763.0,34.0785,34.1708,34.0601,34.1524,457763.0
2018-08-27 09:30:00,37.1,37.7,36.98,37.65,153824.0,34.2354,34.7891,34.1247,34.7429,153824.0
2018-08-27 10:00:00,37.66,37.81,37.44,37.55,227980.0,34.7522,34.8906,34.5492,34.6507,227980.0
2018-08-27 10:30:00,37.54,37.55,37.39,37.49,119705.0,34.6414,34.6507,34.503,34.5953,119705.0
2018-08-27 11:00:00,37.5,37.59,37.33,37.56,81183.0,34.6045,34.6876,34.4476,34.6599,81183.0
2018-08-27 11:30:00,37.55,37.62,37.46,37.54,75452.0,34.6507,34.7153,34.5676,34.6414,75452.0
2018-08-27 12:00:00,37.56,37.56,37.44,37.46,39315.0,34.6599,34.6599,34.5492,34.5676,39315.0
2018-08-27 12:30:00,37.48,37.57,37.47,37.51,28819.0,34.5861,34.6691,34.5768,34.6138,28819.0
2018-08-27 13:00:00,37.5,37.53,37.41,37.42,33807.0,34.6045,34.6322,34.5215,34.5307,33807.0
2018-08-27 13:30:00,37.41,37.6,37.41,37.57,48646.0,34.5215,34.6968,34.5215,34.6691,48646.0
2018-08-27 14:00:00,37.58,37.63,37.45,37.53,74915.0,34.6783,34.7245,34.5584,34.6322,74915.0
2018-08-27 14:30:00,37.54,37.56,37.39,37.45,65989.0,34.6414,34.6599,34.503,34.5584,65989.0
2018-08-27 15:00:00,37.45,37.48,37.4,37.44,71711.0,34.5584,34.5861,34.5122,34.5492,71711.0
2018-08-27 15:30:00,37.43,37.53,37.41,37.51,336987.0,34.5399,34.6322,34.5215,34.6138,336987.0
2018-08-28 09:30:00,37.47,37.52,37.05,37.08,124192.0,34.5768,34.623,34.1893,34.217,124192.0
2018-08-28 10:00:00,37.09,37.17,36.91,36.97,148402.0,34.2262,34.3,34.0601,34.1154,148402.0
2018-08-28 10:30:00,36.95,37.14,36.93,37.12,145091.0,34.097,34.2723,34.0785,34.2539,145091.0
2018-08-28 11:00:00,37.12,37.28,37.11,37.18,112727.0,34.2539,34.4015,34.2446,34.3092,112727.0
2018-08-28 11:30:00,37.18,37.21,36.96,36.98,81052.0,34.3092,34.3369,34.1062,34.1247,81052.0
2018-08-28 12:00:00,36.99,37.1,36.98,37.03,47013.0,34.1339,34.2354,34.1247,34.1708,47013.0
2018-08-28 12:30:00,37.03,37.06,36.97,37.05,60493.0,34.1708,34.1985,34.1154,34.1893,60493.0
2018-08-28 13:00:00,37.05,37.08,36.98,37.0,66532.0,34.1893,34.217,34.1247,34.1431,66532.0
2018-08-28 13:30:00,36.99,37.06,36.98,37.04,52727.0,34.1339,34.1985,34.1247,34.18,52727.0
2018-08-28 14:00:00,37.04,37.11,37.01,37.11,91945.0,34.18,34.2446,34.1524,34.2446,91945.0
2018-08-28 14:30:00,37.12,37.15,37.08,37.13,82611.0,34.2539,34.2815,34.217,34.2631,82611.0
2018-08-28 15:00:00,37.13,37.14,37.08,37.14,71089.0,34.2631,34.2723,34.217,34.2723,71089.0
2018-08-28 15:30:00,37.13,37.15,37.06,37.14,301218.0,34.2631,34.2815,34.1985,34.2723,301218.0
2018-08-29 09:30:00,37.18,37.22,36.38,36.67,206904.0,34.3092,34.3461,33.571,33.8386,206904.0
2018-08-29 10:00:00,36.65,36.7,36.51,36.69,107208.0,33.8202,33.8663,33.691,33.8571,107208.0
2018-08-29 10:30:00,36.69,36.95,36.67,36.92,106616.0,33.8571,34.097,33.8386,34.0693,106616.0
2018-08-29 11:00:00,36.92,37.06,36.84,36.96,72711.0,34.0693,34.1985,33.9955,34.1062,72711.0
2018-08-29 11:30:00,36.97,37.02,36.88,37.02,49141.0,34.1154,34.1616,34.0324,34.1616,49141.0
2018-08-29 12:00:00,37.02,37.16,37.01,37.15,49277.0,34.1616,34.2908,34.1524,34.2815,49277.0
2018-08-29 12:30:00,37.14,37.2,37.02,37.07,59652.0,34.2723,34.3277,34.1616,34.2077,59652.0
2018-08-29 13:00:00,37.07,37.16,37.01,37.01,89615.0,34.2077,34.2908,34.1524,34.1524,89615.0
2018-08-29 13:30:00,37.0,37.05,36.96,36.96,41478.0,34.1431,34.1893,34.1062,34.1062,41478.0
2018-08-29 14:00:00,36.97,37.09,36.96,37.07,43900.0,34.1154,34.2262,34.1062,34.2077,43900.0
2018-08-29 14:30:00,37.07,37.1,37.01,37.02,56913.0,34.2077,34.2354,34.1524,34.1616,56913.0
2018-08-29 15:00:00,37.03,37.07,36.91,36.96,86151.0,34.1708,34.2077,34.0601,34.1062,86151.0
2018-08-29 15:30:00,36.95,36.98,36.84,36.89,267294.0,34.097,34.1247,33.9955,34.0416,267294.0
2018-08-30 09:30:00,36.63,36.84,36.04,36.61,157129.0,33.8017,33.9955,33.2573,33.7832,157129.0
2018-08-30 10:00:00,36.61,36.81,36.5,36.52,77042.0,33.7832,33.9678,33.6817,33.7002,77042.0
2018-08-30 10:30:00,36.52,36.62,36.5,36.55,96681.0,33.7002,33.7925,33.6817,33.7279,96681.0
2018-08-30 11:00:00,36.55,36.58,36.3,36.33,557727.0,33.7279,33.7556,33.4972,33.5249,557727.0
2018-08-30 11:30:00,36.35,36.38,36.2,36.24,90743.0,33.5433,33.571,33.4049,33.4418,90743.0
2018-08-30 12:00:00,36.24,36.28,36.18,36.27,93609.0,33.4418,33.4787,33.3864,33.4695,93609.0
2018-08-30 12:30:00,36.26,36.38,36.21,36.37,53507.0,33.4603,33.571,33.4141,33.5618,53507.0
2018-08-30 13:00:00,36.37,36.51,36.36,36.46,186893.0,33.5618,33.691,33.5525,33.6448,186893.0
2018-08-30 13:30:00,36.43,36.44,36.36,36.41,44083.0,33.6171,33.6264,33.5525,33.5987,44083.0
2018-08-30 14:00:00,36.41,36.45,36.28,36.31,62553.0,33.5987,33.6356,33.4787,33.5064,62553.0
2018-08-30 14:30:00,36.31,36.4,36.23,36.26,91463.0,33.5064,33.5895,33.4326,33.4603,91463.0
2018-08-30 15:00:00,36.26,36.29,36.16,36.17,93148.0,33.4603,33.488,33.368,33.3772,93148.0
2018-08-30 15:30:00,36.18,36.28,36.13,36.24,413529.0,33.3864,33.4787,33.3403,33.4418,413529.0
2018-08-31 09:30:00,36.21,36.56,36.21,36.39,79815.0,33.4141,33.7371,33.4141,33.5802,79815.0
2018-08-31 10:00:00,36.41,36.63,36.25,36.33,69164.0,33.5987,33.8017,33.451,33.5249,69164.0
2018-08-31 10:30:00,36.35,36.36,36.22,36.27,42079.0,33.5433,33.5525,33.4234,33.4695,42079.0
2018-08-31 11:00:00,36.27,36.28,36.18,36.22,52154.0,33.4695,33.4787,33.3864,33.4234,52154.0
2018-08-31 11:30:00,36.21,36.28,36.14,36.14,53562.0,33.4141,33.4787,33.3495,33.3495,53562.0
2018-08-31 12:00:00,36.14,36.15,36.06,36.14,36512.0,33.3495,33.3588,33.2757,33.3495,36512.0
2018-08-31 12:30:00,36.14,36.17,36.1,36.15,36316.0,33.3495,33.3772,33.3126,33.3588,36316.0
2018-08-31 13:00:00,36.14,36.23,36.13,36.21,23827.0,33.3495,33.4326,33.3403,33.4141,23827.0
2018-08-31 13:30:00,36.2,36.24,36.15,36.17,27555.0,33.4049,33.4418,33.3588,33.3772,27555.0
2018-08-31 14:00:00,36.17,36.18,36.07,36.12,41475.0,33.3772,33.3864,33.2849,33.3311,41475.0
2018-08-31 14:30:00,36.13,36.24,36.12,36.16,44764.0,33.3403,33.4418,33.3311,33.368,44764.0
2018-08-31 15:00:00,36.16,36.2,36.1,36.12,92167.0,33.368,33.4049,33.3126,33.3311,92167.0
2018-08-31 15:30:00,36.12,36.27,36.12,36.23,265631.0,33.3311,33.4695,33.3311,33.4326,265631.0
2018-09-04 09:30:00,36.16,36.47,36.1,36.4,153306.0,33.368,33.6541,33.3126,33.5895,153306.0
2018-09-04 10:00:00,36.41,36.6,36.34,36.5,183934.0,33.5987,33.774,33.5341,33.6817,183934.0
2018-09-04 10:30:00,36.49,36.61,36.43,36.59,103428.0,33.6725,33.7832,33.6171,33.7648,103428.0
2018-09-04 11:00:00,36.59,36.59,36.3,36.38,69693.0,33.7648,33.7648,33.4972,33.571,69693.0
2018-09-04 11:30:00,36.37,36.49,36.36,36.41,79264.0,33.5618,33.6725,33.5525,33.5987,79264.0
2018-09-04 12:00:00,36.4,36.46,36.32,36.38,80983.0,33.5895,33.6448,33.5156,33.571,80983.0
2018-09-04 12:30:00,36.39,36.51,36.38,36.51,54243.0,33.5802,33.691,33.571,33.691,54243.0
2018-09-04 13:00:00,36.51,36.51,36.4,36.41,77821.0,33.691,33.691,33.5895,33.5987,77821.0
2018-09-04 13:30:00,36.42,36.55,36.41,36.54,81279.0,33.6079,33.7279,33.5987,33.7186,81279.0
2018-09-04 14:00:00,36.54,36.55,36.43,36.5,70664.0,33.7186,33.7279,33.6171,33.6817,70664.0
2018-09-04 14:30:00,36.5,36.68,36.49,36.68,90303.0,33.6817,33.8478,33.6725,33.8478,90303.0
2018-09-04 15:00:00,36.68,36.72,36.59,36.61,164709.0,33.8478,33.8847,33.7648,33.7832,164709.0
2018-09-04 15:30:00,36.62,36.75,36.61,36.65,687678.0,33.7925,33.9124,33.7832,33.8202,687678.0
2018-09-05 09:30:00,36.72,37.23,36.48,37.12,171104.0,33.8847,34.3554,33.6633,34.2539,171104.0
2018-09-05 10:00:00,37.11,37.21,36.81,37.01,125417.0,34.2446,34.3369,33.9678,34.1524,125417.0
2018-09-05 10:30:00,37.0,37.17,36.86,37.16,174585.0,34.1431,34.3,34.0139,34.2908,174585.0
2018-09-05 11:00:00,37.16,37.43,37.15,37.2,154250.0,34.2908,34.5399,34.2815,34.3277,154250.0
2018-09-05 11:30:00,37.19,37.58,37.19,37.52,187837.0,34.3185,34.6783,34.3185,34.623,187837.0
2018-09-05 12:00:00,37.52,37.66,37.5,37.59,200947.0,34.623,34.7522,34.6045,34.6876,200947.0
2018-09-05 12:30:00,37.58,37.59,37.29,37.3,107587.0,34.6783,34.6876,34.4107,34.42,107587.0
2018-09-05 13:00:00,37.31,37.45,37.3,37.39,86009.0,34.4292,34.5584,34.42,34.503,86009.0
2018-09-05 13:30:00,37.39,37.46,37.33,37.37,80694.0,34.503,34.5676,34.4476,34.4846,80694.0
2018-09-05 14:00:00,37.37,37.37,37.15,37.2,113436.0,34.4846,34.4846,34.2815,34.3277,113436.0
2018-09-05 14:30:00,37.19,37.28,37.11,37.26,134105.0,34.3185,34.4015,34.2446,34.3831,134105.0
2018-09-05 15:00:00,37.27,37.5,37.26,37.43,198251.0,34.3923,34.6045,34.3831,34.5399,198251.0
2018-09-05 15:30:00,37.42,37.45,37.34,37.4,457277.0,34.5307,34.5584,34.4569,34.5122,457277.0
2018-09-06 09:30:00,37.47,37.9,37.28,37.48,138297.0,34.5768,34.9736,34.4015,34.5861,138297.0
2018-09-06 10:00:00,37.48,37.49,37.11,37.23,148583.0,34.5861,34.5953,34.2446,34.3554,148583.0
2018-09-06 10:30:00,37.23,37.25,36.85,36.93,185622.0,34.3554,34.3738,34.0047,34.0785,185622.0
2018-09-06 11:00:00,36.94,36.95,36.73,36.82,134530.0,34.0878,34.097,33.894,33.977,134530.0
2018-09-06 11:30:00,36.81,36.96,36.79,36.89,89485.0,33.9678,34.1062,33.9493,34.0416,89485.0
2018-09-06 12:00:00,36.88,36.88,36.67,36.67,94724.0,34.0324,34.0324,33.8386,33.8386,94724.0
2018-09-06 12:30:00,36.68,36.78,36.66,36.67,53605.0,33.8478,33.9401,33.8294,33.8386,53605.0
2018-09-06 13:00:00,36.67,36.68,36.6,36.64,53219.0,33.8386,33.8478,33.774,33.8109,53219.0
2018-09-06 13:30:00,36.64,36.82,36.64,36.78,51364.0,33.8109,33.977,33.8109,33.9401,51364.0
2018-09-06 14:00:00,36.78,36.87,36.77,36.81,54766.0,33.9401,34.0232,33.9309,33.9678,54766.0
2018-09-06 14:30:00,36.82,36.84,36.67,36.7,102055.0,33.977,33.9955,33.8386,33.8663,102055.0
2018-09-06 15:00:00,36.7,36.83,36.69,36.78,128980.0,33.8663,33.9863,33.8571,33.9401,128980.0
2018-09-06 15:30:00,36.79,36.87,36.75,36.83,349095.0,33.9493,34.0232,33.9124,33.9863,349095.0
2018-09-07 09:30:00,36.45,36.97,36.38,36.56,143884.0,33.6356,34.1154,33.571,33.7371,143884.0
2018-09-07 10:00:00,36.56,36.56,36.21,36.44,178890.0,33.7371,33.7371,33.4141,33.6264,178890.0
2018-09-07 10:30:00,36.45,36.53,36.25,36.25,114082.0,33.6356,33.7094,33.451,33.451,114082.0
2018-09-07 11:00:00,36.24,36.34,36.14,36.23,101459.0,33.4418,33.5341,33.3495,33.4326,101459.0
2018-09-07 11:30:00,36.25,36.28,36.14,36.18,73832.0,33.451,33.4787,33.3495,33.3864,73832.0
2018-09-07 12:00:00,36.19,36.3,36.03,36.05,77326.0,33.3957,33.4972,33.248,33.2665,77326.0
2018-09-07 12:30:00,36.06,36.13,35.99,36.06,56924.0,33.2757,33.3403,33.2111,33.2757,56924.0
2018-09-07 13:00:00,36.07,36.16,35.99,36.09,130811.0,33.2849,33.368,33.2111,33.3034,130811.0
2018-09-07 13:30:00,36.09,36.19,36.06,36.11,70961.0,33.3034,33.3957,33.2757,33.3218,70961.0
2018-09-07 14:00:00,36.11,36.31,36.1,36.3,73537.0,33.3218,33.5064,33.3126,33.4972,73537.0
2018-09-07 14:30:00,36.3,36.35,36.22,36.3,83552.0,33.4972,33.5433,33.4234,33.4972,83552.0
2018-09-07 15:00:00,36.3,36.32,36.14,36.18,117929.0,33.4972,33.5156,33.3495,33.3864,117929.0
2018-09-07 15:30:00,36.18,36.21,36.08,36.09,365008.0,33.3864,33.4141,33.2942,33.3034,365008.0
2018-09-10 09:30:00,36.16,36.5,36.03,36.43,186065.0,33.368,33.6817,33.248,33.6171,186065.0
2018-09-10 10:00:00,36.42,36.55,36.34,36.42,93660.0,33.6079,33.7279,33.5341,33.6079,93660.0
2018-09-10 10:30:00,36.44,36.48,36.3,36.32,72575.0,33.6264,33.6633,33.4972,33.5156,72575.0
2018-09-10 11:00:00,36.31,36.37,36.25,36.27,80706.0,33.5064,33.5618,33.451,33.4695,80706.0
2018-09-10 11:30:00,36.27,36.3,36.04,36.13,69978.0,33.4695,33.4972,33.2573,33.3403,69978.0
2018-09-10 12:00:00,36.13,36.2,36.07,36.09,40883.0,33.3403,33.4049,33.2849,33.3034,40883.0
2018-09-10 12:30:00,36.09,36.15,36.05,36.08,38481.0,33.3034,33.3588,33.2665,33.2942,38481.0
2018-09-10 13:00:00,36.07,36.18,36.05,36.18,36135.0,33.2849,33.3864,33.2665,33.3864,36135.0
2018-09-10 13:30:00,36.18,36.29,36.18,36.29,42837.0,33.3864,33.488,33.3864,33.488,42837.0
2018-09-10 14:00:00,36.28,36.4,36.27,36.36,52081.0,33.4787,33.5895,33.4695,33.5525,52081.0
2018-09-10 14:30:00,36.37,36.37,36.26,36.29,50124.0,33.5618,33.5618,33.4603,33.488,50124.0
2018-09-10 15:00:00,36.29,36.4,36.29,36.35,99759.0,33.488,33.5895,33.488,33.5433,99759.0
2018-09-10 15:30:00,36.34,36.34,36.27,36.29,308443.0,33.5341,33.5341,33.4695,33.488,308443.0
2018-09-11 09:30:00,36.1,36.2,35.99,36.16,192969.0,33.3126,33.4049,33.2111,33.368,192969.0
2018-09-11 10:00:00,36.17,36.24,36.04,36.09,97437.0,33.3772,33.4418,33.2573,33.3034,97437.0
2018-09-11 10:30:00,36.09,36.19,36.0,36.18,88457.0,33.3034,33.3957,33.2203,33.3864,88457.0
2018-09-11 11:00:00,36.19,36.53,36.17,36.51,107355.0,33.3957,33.7094,33.3772,33.691,107355.0
2018-09-11 11:30:00,36.53,36.72,36.5,36.7,90854.0,33.7094,33.8847,33.6817,33.8663,90854.0
2018-09-11 12:00:00,36.69,36.71,36.58,36.68,63333.0,33.8571,33.8755,33.7556,33.8478,63333.0
2018-09-11 12:30:00,36.7,36.88,36.69,36.84,81570.0,33.8663,34.0324,33.8571,33.9955,81570.0
2018-09-11 13:00:00,36.85,36.97,36.81,36.91,61522.0,34.0047,34.1154,33.9678,34.0601,61522.0
2018-09-11 13:30:00,36.91,36.92,36.73,36.76,52340.0,34.0601,34.0693,33.894,33.9217,52340.0
2018-09-11 14:00:00,36.77,36.84,36.74,36.76,68725.0,33.9309,33.9955,33.9032,33.9217,68725.0
2018-09-11 14:30:00,36.75,36.8,36.6,36.65,147303.0,33.9124,33.9586,33.774,33.8202,147303.0
2018-09-11 15:00:00,36.66,36.68,36.58,36.6,80351.0,33.8294,33.8478,33.7556,33.774,80351.0
2018-09-11 15:30:00,36.59,36.63,36.53,36.58,301257.0,33.7648,33.8017,33.7094,33.7556,301257.0
2018-09-12 09:30:00,36.67,36.75,36.4,36.51,116468.0,33.8386,33.9124,33.5895,33.691,116468.0
2018-09-12 10:00:00,36.56,36.76,36.54,36.61,136154.0,33.7371,33.9217,33.7186,33.7832,136154.0
2018-09-12 10:30:00,36.61,36.88,36.61,36.7,61601.0,33.7832,34.0324,33.7832,33.8663,61601.0
2018-09-12 11:00:00,36.7,36.81,36.54,36.79,60481.0,33.8663,33.9678,33.7186,33.9493,60481.0
2018-09-12 11:30:00,36.8,36.82,36.6,36.67,36052.0,33.9586,33.977,33.774,33.8386,36052.0
2018-09-12 12:00:00,36.67,36.79,36.65,36.78,31359.0,33.8386,33.9493,33.8202,33.9401,31359.0
2018-09-12 12:30:00,36.79,36.85,36.77,36.8,54068.0,33.9493,34.0047,33.9309,33.9586,54068.0
2018-09-12 13:00:00,36.8,36.86,36.8,36.82,50908.0,33.9586,34.0139,33.9586,33.977,50908.0
2018-09-12 13:30:00,36.82,36.83,36.7,36.72,80065.0,33.977,33.9863,33.8663,33.8847,80065.0
2018-09-12 14:00:00,36.71,36.75,36.67,36.72,76711.0,33.8755,33.9124,33.8386,33.8847,76711.0
2018-09-12 14:30:00,36.73,36.88,36.71,36.85,68068.0,33.894,34.0324,33.8755,34.0047,68068.0
2018-09-12 15:00:00,36.84,36.99,36.78,36.99,94752.0,33.9955,34.1339,33.9401,34.1339,94752.0
2018-09-12 15:30:00,37.0,37.06,36.92,36.95,558225.0,34.1431,34.1985,34.0693,34.097,558225.0
2018-09-13 09:30:00,36.9,36.95,35.73,35.77,647544.0,34.0509,34.097,32.9712,33.0081,647544.0
2018-09-13 10:00:00,35.78,36.07,35.61,35.74,315523.0,33.0173,33.2849,32.8605,32.9804,315523.0
2018-09-13 10:30:00,35.73,35.83,35.64,35.78,171113.0,32.9712,33.0635,32.8881,33.0173,171113.0
2018-09-13 11:00:00,35.79,35.93,35.72,35.84,75086.0,33.0266,33.1557,32.962,33.0727,75086.0
2018-09-13 11:30:00,35.85,36.07,35.8,36.04,85953.0,33.0819,33.2849,33.0358,33.2573,85953.0
2018-09-13 12:00:00,36.06,36.1,35.92,36.02,77295.0,33.2757,33.3126,33.1465,33.2388,77295.0
2018-09-13 12:30:00,36.01,36.13,35.99,36.11,67814.0,33.2296,33.3403,33.2111,33.3218,67814.0
2018-09-13 13:00:00,36.11,36.16,35.86,35.9,101573.0,33.3218,33.368,33.0912,33.1281,101573.0
2018-09-13 13:30:00,35.9,36.18,35.85,36.1,109679.0,33.1281,33.3864,33.0819,33.3126,109679.0
2018-09-13 14:00:00,36.1,36.32,36.09,36.32,78630.0,33.3126,33.5156,33.3034,33.5156,78630.0
2018-09-13 14:30:00,36.31,36.36,36.3,36.34,68220.0,33.5064,33.5525,33.4972,33.5341,68220.0
2018-09-13 15:00:00,36.34,36.36,36.22,36.35,75742.0,33.5341,33.5525,33.4234,33.5433,75742.0
2018-09-13 15:30:00,36.34,36.41,36.3,36.36,276250.0,33.5341,33.5987,33.4972,33.5525,276250.0
2018-09-14 09:30:00,36.0,36.07,35.63,35.93,183991.0,33.2203,33.2849,32.8789,33.1557,183991.0
2018-09-14 10:00:00,35.91,36.0,35.69,35.93,121193.0,33.1373,33.2203,32.9343,33.1557,121193.0
2018-09-14 10:30:00,35.94,36.39,35.94,36.34,111975.0,33.165,33.5802,33.165,33.5341,111975.0
2018-09-14 11:00:00,36.32,36.51,36.31,36.48,74538.0,33.5156,33.691,33.5064,33.6633,74538.0
2018-09-14 11:30:00,36.49,36.52,36.33,36.45,93401.0,33.6725,33.7002,33.5249,33.6356,93401.0
2018-09-14 12:00:00,36.46,36.46,36.26,36.4,66277.0,33.6448,33.6448,33.4603,33.5895,66277.0
2018-09-14 12:30:00,36.4,36.45,36.32,36.43,55618.0,33.5895,33.6356,33.5156,33.6171,55618.0
2018-09-14 13:00:00,36.44,36.55,36.35,36.55,46415.0,33.6264,33.7279,33.5433,33.7279,46415.0
2018-09-14 13:30:00,36.55,36.59,36.47,36.59,73867.0,33.7279,33.7648,33.6541,33.7648,73867.0
2018-09-14 14:00:00,36.59,36.63,36.53,36.6,56279.0,33.7648,33.8017,33.7094,33.774,56279.0
2018-09-14 14:30:00,36.59,36.8,36.59,36.69,67824.0,33.7648,33.9586,33.7648,33.8571,67824.0
2018-09-14 15:00:00,36.7,36.92,36.65,36.8,267592.0,33.8663,34.0693,33.8202,33.9586,267592.0
2018-09-14 15:30:00,36.8,36.84,36.77,36.79,274955.0,33.9586,33.9955,33.9309,33.9493,274955.0
2018-09-17 09:30:00,36.88,36.91,36.57,36.75,90496.0,34.0324,34.0601,33.7463,33.9124,90496.0
2018-09-17 10:00:00,36.75,37.0,36.75,36.89,78852.0,33.9124,34.1431,33.9124,34.0416,78852.0
2018-09-17 10:30:00,36.9,36.9,36.71,36.72,113150.0,34.0509,34.0509,33.8755,33.8847,113150.0
2018-09-17 11:00:00,36.72,36.82,36.7,36.76,46805.0,33.8847,33.977,33.8663,33.9217,46805.0
2018-09-17 11:30:00,36.76,36.78,36.65,36.66,42961.0,33.9217,33.9401,33.8202,33.8294,42961.0
2018-09-17 12:00:00,36.66,36.67,36.57,36.59,35913.0,33.8294,33.8386,33.7463,33.7648,35913.0
2018-09-17 12:30:00,36.6,36.62,36.49,36.5,44571.0,33.774,33.7925,33.6725,33.6817,44571.0
2018-09-17 13:00:00,36.5,36.51,36.32,36.41,59517.0,33.6817,33.691,33.5156,33.5987,59517.0
2018-09-17 13:30:00,36.41,36.49,36.38,36.4,68296.0,33.5987,33.6725,33.571,33.5895,68296.0
2018-09-17 14:00:00,36.4,36.47,36.38,36.44,54298.0,33.5895,33.6541,33.571,33.6264,54298.0
2018-09-17 14:30:00,36.43,36.47,36.29,36.3,60699.0,33.6171,33.6541,33.488,33.4972,60699.0
2018-09-17 15:00:00,36.3,36.34,36.22,36.22,89692.0,33.4972,33.5341,33.4234,33.4234,89692.0
2018-09-17 15:30:00,36.22,36.25,36.06,36.16,301455.0,33.4234,33.451,33.2757,33.368,301455.0
2018-09-18 09:30:00,36.19,36.38,36.11,36.19,66696.0,33.3957,33.571,33.3218,33.3957,66696.0
2018-09-18 10:00:00,36.19,36.45,36.14,36.38,116142.0,33.3957,33.6356,33.3495,33.571,116142.0
2018-09-18 10:30:00,36.38,36.5,36.3,36.49,51819.0,33.571,33.6817,33.4972,33.6725,51819.0
2018-09-18 11:00:00,36.52,36.55,36.38,36.43,69194.0,33.7002,33.7279,33.571,33.6171,69194.0
2018-09-18 11:30:00,36.43,36.43,36.33,36.39,66952.0,33.6171,33.6171,33.5249,33.5802,66952.0
2018-09-18 12:00:00,36.39,36.46,36.34,36.34,39563.0,33.5802,33.6448,33.5341,33.5341,39563.0
2018-09-18 12:30:00,36.34,36.45,36.34,36.44,22387.0,33.5341,33.6356,33.5341,33.6264,22387.0
2018-09-18 13:00:00,36.44,36.53,36.44,36.5,27001.0,33.6264,33.7094,33.6264,33.6817,27001.0
2018-09-18 13:30:00,36.5,36.63,36.46,36.55,39028.0,33.6817,33.8017,33.6448,33.7279,39028.0
2018-09-18 14:00:00,36.55,36.6,36.51,36.52,51947.0,33.7279,33.774,33.691,33.7002,51947.0
2018-09-18 14:30:00,36.52,36.59,36.49,36.59,36689.0,33.7002,33.7648,33.6725,33.7648,36689.0
2018-09-18 15:00:00,36.59,36.7,36.58,36.59,54858.0,33.7648,33.8663,33.7556,33.7648,54858.0
2018-09-18 15:30:00,36.58,36.58,36.4,36.49,229821.0,33.7556,33.7556,33.5895,33.6725,229821.0
2018-09-19 09:30:00,36.49,36.95,36.49,36.83,68176.0,33.6725,34.097,33.6725,33.9863,68176.0
2018-09-19 10:00:00,36.85,36.93,36.67,36.92,88669.0,34.0047,34.0785,33.8386,34.0693,88669.0
2018-09-19 10:30:00,36.93,37.08,36.82,36.82,97248.0,34.0785,34.217,33.977,33.977,97248.0
2018-09-19 11:00:00,36.83,36.83,36.58,36.61,60563.0,33.9863,33.9863,33.7556,33.7832,60563.0
2018-09-19 11:30:00,36.59,36.7,36.56,36.66,52128.0,33.7648,33.8663,33.7371,33.8294,52128.0
2018-09-19 12:00:00,36.65,36.66,36.48,36.5,82774.0,33.8202,33.8294,33.6633,33.6817,82774.0
2018-09-19 12:30:00,36.5,36.54,36.29,36.41,69942.0,33.6817,33.7186,33.488,33.5987,69942.0
2018-09-19 13:00:00,36.41,36.49,36.38,36.42,44349.0,33.5987,33.6725,33.571,33.6079,44349.0
2018-09-19 13:30:00,36.41,36.48,36.34,36.34,99794.0,33.5987,33.6633,33.5341,33.5341,99794.0
2018-09-19 14:00:00,36.34,36.42,36.31,36.38,62447.0,33.5341,33.6079,33.5064,33.571,62447.0
2018-09-19 14:30:00,36.38,36.4,36.29,36.31,64469.0,33.571,33.5895,33.488,33.5064,64469.0
2018-09-19 15:00:00,36.31,36.34,36.24,36.31,92439.0,33.5064,33.5341,33.4418,33.5064,92439.0
2018-09-19 15:30:00,36.32,36.35,36.28,36.34,202260.0,33.5156,33.5433,33.4787,33.5341,202260.0
2018-09-20 09:30:00,36.44,36.57,35.45,35.62,264680.0,33.6264,33.7463,32.7128,32.8697,264680.0
2018-09-20 10:00:00,35.59,35.84,35.51,35.72,170774.0,32.842,33.0727,32.7682,32.962,170774.0
2018-09-20 10:30:00,35.72,35.82,35.65,35.7,128637.0,32.962,33.0542,32.8974,32.9435,128637.0
2018-09-20 11:00:00,35.72,35.84,35.33,35.36,201051.0,32.962,33.0727,32.6021,32.6298,201051.0
2018-09-20 11:30:00,35.36,35.65,35.29,35.59,234109.0,32.6298,32.8974,32.5652,32.842,234109.0
2018-09-20 12:00:00,35.59,35.7,35.54,35.7,95450.0,32.842,32.9435,32.7959,32.9435,95450.0
2018-09-20 12:30:00,35.69,35.89,35.64,35.89,86527.0,32.9343,33.1188,32.8881,33.1188,86527.0
2018-09-20 13:00:00,35.9,35.91,35.69,35.7,72541.0,33.1281,33.1373,32.9343,32.9435,72541.0
2018-09-20 13:30:00,35.71,35.82,35.69,35.76,68232.0,32.9527,33.0542,32.9343,32.9989,68232.0
2018-09-20 14:00:00,35.76,35.84,35.71,35.75,66683.0,32.9989,33.0727,32.9527,32.9896,66683.0
2018-09-20 14:30:00,35.75,35.85,35.71,35.79,170923.0,32.9896,33.0819,32.9527,33.0266,170923.0
2018-09-20 15:00:00,35.79,35.83,35.72,35.8,129157.0,33.0266,33.0635,32.962,33.0358,129157.0
2018-09-20 15:30:00,35.8,35.88,35.76,35.86,472087.0,33.0358,33.1096,32.9989,33.0912,472087.0
2018-09-21 09:30:00,35.81,35.83,35.2,35.24,447681.0,33.045,33.0635,32.4821,32.519,447681.0
2018-09-21 10:00:00,35.23,35.6,35.22,35.41,189049.0,32.5098,32.8512,32.5006,32.6759,189049.0
2018-09-21 10:30:00,35.4,35.69,35.32,35.64,259538.0,32.6667,32.9343,32.5928,32.8881,259538.0
2018-09-21 11:00:00,35.64,35.85,35.62,35.76,261761.0,32.8881,33.0819,32.8697,32.9989,261761.0
2018-09-21 11:30:00,35.77,35.89,35.76,35.83,123471.0,33.0081,33.1188,32.9989,33.0635,123471.0
2018-09-21 12:00:00,35.85,35.89,35.68,35.8,99655.0,33.0819,33.1188,32.9251,33.0358,99655.0
2018-09-21 12:30:00,35.82,35.98,35.78,35.87,82714.0,33.0542,33.2019,33.0173,33.1004,82714.0
2018-09-21 13:00:00,35.88,35.88,35.64,35.79,119455.0,33.1096,33.1096,32.8881,33.0266,119455.0
2018-09-21 13:30:00,35.79,35.85,35.69,35.75,69427.0,33.0266,33.0819,32.9343,32.9896,69427.0
2018-09-21 14:00:00,35.76,35.88,35.75,35.75,241835.0,32.9989,33.1096,32.9896,32.9896,241835.0
2018-09-21 14:30:00,35.75,35.77,35.67,35.69,166083.0,32.9896,33.0081,32.9158,32.9343,166083.0
2018-09-21 15:00:00,35.69,35.76,35.69,35.73,116084.0,32.9343,32.9989,32.9343,32.9712,116084.0
2018-09-21 15:30:00,35.73,35.87,35.68,35.83,711171.0,32.9712,33.1004,32.9251,33.0635,711171.0
2018-09-24 09:30:00,35.5,35.84,35.41,35.46,150395.0,32.7589,33.0727,32.6759,32.722,150395.0
2018-09-24 10:00:00,35.44,35.49,35.37,35.43,185323.0,32.7036,32.7497,32.639,32.6944,185323.0
2018-09-24 10:30:00,35.43,35.59,35.3,35.35,134524.0,32.6944,32.842,32.5744,32.6205,134524.0
2018-09-24 11:00:00,35.35,35.43,35.24,35.25,220341.0,32.6205,32.6944,32.519,32.5283,220341.0
2018-09-24 11:30:00,35.25,35.35,35.21,35.27,115129.0,32.5283,32.6205,32.4913,32.5467,115129.0
2018-09-24 12:00:00,35.27,35.3,35.21,35.28,65503.0,32.5467,32.5744,32.4913,32.5559,65503.0
2018-09-24 12:30:00,35.27,35.3,35.21,35.24,103231.0,32.5467,32.5744,32.4913,32.519,103231.0
2018-09-24 13:00:00,35.24,35.24,35.06,35.1,91830.0,32.519,32.519,32.3529,32.3898,91830.0
2018-09-24 13:30:00,35.1,35.19,35.07,35.09,115392.0,32.3898,32.4729,32.3622,32.3806,115392.0
2018-09-24 14:00:00,35.09,35.24,35.04,35.22,80969.0,32.3806,32.519,32.3345,32.5006,80969.0
2018-09-24 14:30:00,35.22,35.28,35.19,35.19,91557.0,32.5006,32.5559,32.4729,32.4729,91557.0
2018-09-24 15:00:00,35.19,35.27,35.15,35.15,86029.0,32.4729,32.5467,32.436,32.436,86029.0
2018-09-24 15:30:00,35.16,35.24,35.1,35.12,446395.0,32.4452,32.519,32.3898,32.4083,446395.0
2018-09-25 09:30:00,35.11,35.34,35.02,35.14,230477.0,32.3991,32.6113,32.316,32.4267,230477.0
2018-09-25 10:00:00,35.12,35.32,35.05,35.13,160320.0,32.4083,32.5928,32.3437,32.4175,160320.0
2018-09-25 10:30:00,35.13,35.21,35.05,35.16,109853.0,32.4175,32.4913,32.3437,32.4452,109853.0
2018-09-25 11:00:00,35.16,35.28,35.13,35.23,62703.0,32.4452,32.5559,32.4175,32.5098,62703.0
2018-09-25 11:30:00,35.21,35.27,35.17,35.18,56644.0,32.4913,32.5467,32.4544,32.4637,56644.0
2018-09-25 12:00:00,35.18,35.21,35.09,35.15,80363.0,32.4637,32.4913,32.3806,32.436,80363.0
2018-09-25 12:30:00,35.15,35.23,35.14,35.2,76226.0,32.436,32.5098,32.4267,32.4821,76226.0
2018-09-25 13:00:00,35.2,35.2,35.11,35.19,83019.0,32.4821,32.4821,32.3991,32.4729,83019.0
2018-09-25 13:30:00,35.18,35.21,35.12,35.14,85327.0,32.4637,32.4913,32.4083,32.4267,85327.0
2018-09-25 14:00:00,35.13,35.25,35.12,35.22,71930.0,32.4175,32.5283,32.4083,32.5006,71930.0
2018-09-25 14:30:00,35.22,35.24,35.09,35.15,142213.0,32.5006,32.519,32.3806,32.436,142213.0
2018-09-25 15:00:00,35.16,35.27,35.12,35.26,143366.0,32.4452,32.5467,32.4083,32.5375,143366.0
2018-09-25 15:30:00,35.26,35.27,35.2,35.24,460912.0,32.5375,32.5467,32.4821,32.519,460912.0
2018-09-26 09:30:00,35.7,35.75,34.6,34.66,251660.0,32.9435,32.9896,31.9284,31.9838,251660.0
2018-09-26 10:00:00,34.64,34.75,34.36,34.49,246665.0,31.9654,32.0669,31.707,31.8269,246665.0
2018-09-26 10:30:00,34.47,34.49,34.31,34.31,257871.0,31.8085,31.8269,31.6608,31.6608,257871.0
2018-09-26 11:00:00,34.31,34.36,34.23,34.34,124203.0,31.6608,31.707,31.587,31.6885,124203.0
2018-09-26 11:30:00,34.33,34.34,33.98,34.1,142160.0,31.6793,31.6885,31.3563,31.467,142160.0
2018-09-26 12:00:00,34.11,34.49,34.11,34.45,161928.0,31.4763,31.8269,31.4763,31.79,161928.0
2018-09-26 12:30:00,34.46,34.58,34.45,34.51,171063.0,31.7993,31.91,31.79,31.8454,171063.0
2018-09-26 13:00:00,34.52,34.69,34.51,34.65,138123.0,31.8546,32.0115,31.8454,31.9746,138123.0
2018-09-26 13:30:00,34.65,34.76,34.51,34.51,67074.0,31.9746,32.0761,31.8454,31.8454,67074.0
2018-09-26 14:00:00,34.51,34.72,34.36,34.55,85165.0,31.8454,32.0392,31.707,31.8823,85165.0
2018-09-26 14:30:00,34.52,34.62,34.46,34.61,145150.0,31.8546,31.9469,31.7993,31.9377,145150.0
2018-09-26 15:00:00,34.61,34.61,34.49,34.52,128187.0,31.9377,31.9377,31.8269,31.8546,128187.0
2018-09-26 15:30:00,34.51,34.52,34.31,34.36,317301.0,31.8454,31.8546,31.6608,31.707,317301.0
2018-09-27 09:30:00,34.32,34.32,33.86,33.93,218816.0,31.6701,31.6701,31.2456,31.3102,218816.0
2018-09-27 10:00:00,33.9,33.94,33.74,33.8,163293.0,31.2825,31.3194,31.1348,31.1902,163293.0
2018-09-27 10:30:00,33.81,34.03,33.8,33.89,282712.0,31.1994,31.4025,31.1902,31.2733,282712.0
2018-09-27 11:00:00,33.89,33.96,33.79,33.8,158693.0,31.2733,31.3379,31.181,31.1902,158693.0
2018-09-27 11:30:00,33.8,33.84,33.65,33.72,128421.0,31.1902,31.2271,31.0518,31.1164,128421.0
2018-09-27 12:00:00,33.72,33.72,33.53,33.54,113254.0,31.1164,31.1164,30.9411,30.9503,113254.0
2018-09-27 12:30:00,33.55,33.6,33.47,33.56,501290.0,30.9595,31.0057,30.8857,30.9687,501290.0
2018-09-27 13:00:00,33.57,33.78,33.56,33.78,143287.0,30.978,31.1718,30.9687,31.1718,143287.0
2018-09-27 13:30:00,33.78,33.84,33.69,33.81,92852.0,31.1718,31.2271,31.0887,31.1994,92852.0
2018-09-27 14:00:00,33.81,33.83,33.74,33.79,88040.0,31.1994,31.2179,31.1348,31.181,88040.0
2018-09-27 14:30:00,33.79,33.85,33.69,33.71,159323.0,31.181,31.2363,31.0887,31.1072,159323.0
2018-09-27 15:00:00,33.71,33.72,33.61,33.64,173961.0,31.1072,31.1164,31.0149,31.0426,173961.0
2018-09-27 15:30:00,33.63,33.65,33.53,33.55,436802.0,31.0333,31.0518,30.9411,30.9595,436802.0
2018-09-28 09:30:00,33.5,33.84,33.29,33.78,180534.0,30.9134,31.2271,30.7196,31.1718,180534.0
2018-09-28 10:00:00,33.77,33.97,33.77,33.88,390819.0,31.1625,31.3471,31.1625,31.264,390819.0
2018-09-28 10:30:00,33.88,33.92,33.7,33.72,111506.0,31.264,31.3009,31.0979,31.1164,111506.0
2018-09-28 11:00:00,33.72,33.72,33.48,33.63,185421.0,31.1164,31.1164,30.8949,31.0333,185421.0
2018-09-28 11:30:00,33.63,33.68,33.56,33.59,133168.0,31.0333,31.0795,30.9687,30.9964,133168.0
2018-09-28 12:00:00,33.59,33.6,33.5,33.53,94449.0,30.9964,31.0057,30.9134,30.9411,94449.0
2018-09-28 12:30:00,33.52,33.58,33.41,33.55,100175.0,30.9318,30.9872,30.8303,30.9595,100175.0
2018-09-28 13:00:00,33.55,33.56,33.38,33.4,118860.0,30.9595,30.9687,30.8026,30.8211,118860.0
2018-09-28 13:30:00,33.41,33.43,33.23,33.23,99099.0,30.8303,30.8488,30.6642,30.6642,99099.0
2018-09-28 14:00:00,33.23,33.31,33.2,33.29,120404.0,30.6642,30.738,30.6365,30.7196,120404.0
2018-09-28 14:30:00,33.29,33.33,33.19,33.21,128138.0,30.7196,30.7565,30.6273,30.6458,128138.0
2018-09-28 15:00:00,33.2,33.22,33.08,33.09,170268.0,30.6365,30.655,30.5258,30.535,170268.0
2018-09-28 15:30:00,33.08,33.11,32.92,33.03,822278.0,30.5258,30.5535,30.3782,30.4797,822278.0
2018-10-01 09:30:00,33.14,33.26,32.92,33.07,174021.0,30.5812,30.6919,30.3782,30.5166,174021.0
2018-10-01 10:00:00,33.08,33.34,33.06,33.26,188940.0,30.5258,30.7657,30.5073,30.6919,188940.0
2018-10-01 10:30:00,33.26,33.3,33.07,33.23,158751.0,30.6919,30.7288,30.5166,30.6642,158751.0
2018-10-01 11:00:00,33.23,33.3,33.15,33.2,118648.0,30.6642,30.7288,30.5904,30.6365,118648.0
2018-10-01 11:30:00,33.21,33.28,33.15,33.21,129182.0,30.6458,30.7104,30.5904,30.6458,129182.0
2018-10-01 12:00:00,33.2,33.22,33.11,33.13,117676.0,30.6365,30.655,30.5535,30.5719,117676.0
2018-10-01 12:30:00,33.14,33.19,33.03,33.05,108221.0,30.5812,30.6273,30.4797,30.4981,108221.0
2018-10-01 13:00:00,33.05,33.12,33.02,33.07,107475.0,30.4981,30.5627,30.4704,30.5166,107475.0
2018-10-01 13:30:00,33.07,33.13,32.99,33.02,213272.0,30.5166,30.5719,30.4428,30.4704,213272.0
2018-10-01 14:00:00,33.01,33.26,32.99,33.26,183499.0,30.4612,30.6919,30.4428,30.6919,183499.0
2018-10-01 14:30:00,33.26,33.27,33.15,33.15,150069.0,30.6919,30.7011,30.5904,30.5904,150069.0
2018-10-01 15:00:00,33.15,33.15,33.04,33.08,193038.0,30.5904,30.5904,30.4889,30.5258,193038.0
2018-10-01 15:30:00,33.08,33.16,32.99,33.15,553436.0,30.5258,30.5996,30.4428,30.5904,553436.0
2018-10-02 09:30:00,33.09,33.68,33.02,33.57,217259.0,30.535,31.0795,30.4704,30.978,217259.0
2018-10-02 10:00:00,33.56,33.59,33.29,33.34,88764.0,30.9687,30.9964,30.7196,30.7657,88764.0
2018-10-02 10:30:00,33.35,33.39,33.18,33.38,85275.0,30.775,30.8119,30.6181,30.8026,85275.0
2018-10-02 11:00:00,33.38,33.57,33.37,33.42,93674.0,30.8026,30.978,30.7934,30.8396,93674.0
2018-10-02 11:30:00,33.41,33.61,33.41,33.57,108447.0,30.8303,31.0149,30.8303,30.978,108447.0
2018-10-02 12:00:00,33.57,33.67,33.54,33.6,110673.0,30.978,31.0702,30.9503,31.0057,110673.0
2018-10-02 12:30:00,33.6,33.68,33.57,33.63,118253.0,31.0057,31.0795,30.978,31.0333,118253.0
2018-10-02 13:00:00,33.64,33.68,33.57,33.66,109065.0,31.0426,31.0795,30.978,31.061,109065.0
2018-10-02 13:30:00,33.66,33.74,33.61,33.73,75573.0,31.061,31.1348,31.0149,31.1256,75573.0
2018-10-02 14:00:00,33.73,33.75,33.64,33.68,317145.0,31.1256,31.1441,31.0426,31.0795,317145.0
2018-10-02 14:30:00,33.68,33.69,33.45,33.45,162859.0,31.0795,31.0887,30.8672,30.8672,162859.0
2018-10-02 15:00:00,33.45,33.53,33.32,33.48,243847.0,30.8672,30.9411,30.7473,30.8949,243847.0
2018-10-02 15:30:00,33.49,33.57,33.36,33.41,512908.0,30.9041,30.978,30.7842,30.8303,512908.0
2018-10-03 09:30:00,33.34,33.78,32.9,33.52,568715.0,30.7657,31.1718,30.3597,30.9318,568715.0
2018-10-03 10:00:00,33.5,33.51,33.25,33.33,166325.0,30.9134,30.9226,30.6827,30.7565,166325.0
2018-10-03 10:30:00,33.33,33.48,33.21,33.41,89350.0,30.7565,30.8949,30.6458,30.8303,89350.0
2018-10-03 11:00:00,33.41,33.46,33.3,33.44,90055.0,30.8303,30.8765,30.7288,30.858,90055.0
2018-10-03 11:30:00,33.44,33.44,32.62,32.79,625221.0,30.858,30.858,30.1013,30.2582,625221.0
2018-10-03 12:00:00,32.8,33.2,32.61,33.18,295127.0,30.2674,30.6365,30.0921,30.6181,295127.0
2018-10-03 12:30:00,33.18,33.26,33.08,33.11,106784.0,30.6181,30.6919,30.5258,30.5535,106784.0
2018-10-03 13:00:00,33.11,33.14,32.75,32.91,252224.0,30.5535,30.5812,30.2213,30.3689,252224.0
2018-10-03 13:30:00,32.92,33.03,32.78,32.93,240935.0,30.3782,30.4797,30.249,30.3874,240935.0
2018-10-03 14:00:00,32.94,33.14,32.91,33.01,206973.0,30.3966,30.5812,30.3689,30.4612,206973.0
2018-10-03 14:30:00,33.0,33.01,32.78,32.89,135400.0,30.452,30.4612,30.249,30.3505,135400.0
2018-10-03 15:00:00,32.88,32.89,32.57,32.64,265565.0,30.3412,30.3505,30.0552,30.1198,265565.0
2018-10-03 15:30:00,32.64,32.77,32.59,32.74,505130.0,30.1198,30.2397,30.0736,30.2121,505130.0
2018-10-04 09:30:00,32.52,32.54,31.89,32.4,315206.0,30.009,30.0275,29.4277,29.8983,315206.0
2018-10-04 10:00:00,32.4,32.5,32.14,32.5,144147.0,29.8983,29.9906,29.6584,29.9906,144147.0
2018-10-04 10:30:00,32.48,32.49,32.19,32.24,117323.0,29.9721,29.9814,29.7045,29.7507,117323.0
2018-10-04 11:00:00,32.25,32.32,32.07,32.27,168882.0,29.7599,29.8245,29.5938,29.7783,168882.0
2018-10-04 11:30:00,32.26,32.36,31.98,32.14,245191.0,29.7691,29.8614,29.5107,29.6584,245191.0
2018-10-04 12:00:00,32.14,32.19,31.95,32.01,157027.0,29.6584,29.7045,29.4831,29.5384,157027.0
2018-10-04 12:30:00,32.01,32.26,31.94,32.25,120226.0,29.5384,29.7691,29.4738,29.7599,120226.0
2018-10-04 13:00:00,32.25,32.33,32.15,32.18,110098.0,29.7599,29.8337,29.6676,29.6953,110098.0
2018-10-04 13:30:00,32.18,32.24,32.12,32.13,69074.0,29.6953,29.7507,29.6399,29.6492,69074.0
2018-10-04 14:00:00,32.12,32.22,32.07,32.2,210050.0,29.6399,29.7322,29.5938,29.7138,210050.0
2018-10-04 14:30:00,32.2,32.24,32.17,32.22,200554.0,29.7138,29.7507,29.6861,29.7322,200554.0
2018-10-04 15:00:00,32.22,32.28,32.13,32.17,240996.0,29.7322,29.7876,29.6492,29.6861,240996.0
2018-10-04 15:30:00,32.16,32.3,32.12,32.28,456233.0,29.6768,29.806,29.6399,29.7876,456233.0
2018-10-05 09:30:00,32.36,32.54,31.9,32.0,220810.0,29.8614,30.0275,29.4369,29.5292,220810.0
2018-10-05 10:00:00,32.03,32.2,31.95,32.05,124294.0,29.5569,29.7138,29.4831,29.5753,124294.0
2018-10-05 10:30:00,32.05,32.14,31.79,31.81,243835.0,29.5753,29.6584,29.3354,29.3539,243835.0
2018-10-05 11:00:00,31.8,31.85,31.7,31.79,138812.0,29.3446,29.3908,29.2524,29.3354,138812.0
2018-10-05 11:30:00,31.78,31.8,31.64,31.64,83478.0,29.3262,29.3446,29.197,29.197,83478.0
2018-10-05 12:00:00,31.64,31.75,31.63,31.64,103399.0,29.197,29.2985,29.1878,29.197,103399.0
2018-10-05 12:30:00,31.63,31.63,31.49,31.53,107011.0,29.1878,29.1878,29.0586,29.0955,107011.0
2018-10-05 13:00:00,31.53,31.63,31.49,31.55,104540.0,29.0955,29.1878,29.0586,29.1139,104540.0
2018-10-05 13:30:00,31.54,31.82,31.53,31.78,89188.0,29.1047,29.3631,29.0955,29.3262,89188.0
2018-10-05 14:00:00,31.78,31.84,31.73,31.8,339774.0,29.3262,29.3815,29.28,29.3446,339774.0
2018-10-05 14:30:00,31.79,31.98,31.79,31.97,531931.0,29.3354,29.5107,29.3354,29.5015,531931.0
2018-10-05 15:00:00,31.98,32.13,31.95,32.08,546331.0,29.5107,29.6492,29.4831,29.603,546331.0
2018-10-05 15:30:00,32.08,32.14,32.03,32.06,469502.0,29.603,29.6584,29.5569,29.5846,469502.0
2018-10-08 09:30:00,31.93,32.44,31.79,32.18,207626.0,29.4646,29.9352,29.3354,29.6953,207626.0
2018-10-08 10:00:00,32.19,32.43,32.13,32.16,201685.0,29.7045,29.926,29.6492,29.6768,201685.0
2018-10-08 10:30:00,32.16,32.31,32.15,32.19,57725.0,29.6768,29.8153,29.6676,29.7045,57725.0
2018-10-08 11:00:00,32.18,32.33,32.12,32.3,93653.0,29.6953,29.8337,29.6399,29.806,93653.0
2018-10-08 11:30:00,32.29,32.38,32.16,32.17,170291.0,29.7968,29.8799,29.6768,29.6861,170291.0
2018-10-08 12:00:00,32.15,32.42,32.13,32.36,95235.0,29.6676,29.9168,29.6492,29.8614,95235.0
2018-10-08 12:30:00,32.35,32.51,32.35,32.47,104868.0,29.8522,29.9998,29.8522,29.9629,104868.0
2018-10-08 13:00:00,32.47,32.49,32.38,32.49,101598.0,29.9629,29.9814,29.8799,29.9814,101598.0
2018-10-08 13:30:00,32.49,32.54,32.4,32.43,141963.0,29.9814,30.0275,29.8983,29.926,141963.0
2018-10-08 14:00:00,32.43,32.52,32.42,32.51,114664.0,29.926,30.009,29.9168,29.9998,114664.0
2018-10-08 14:30:00,32.52,32.7,32.52,32.66,175944.0,30.009,30.1751,30.009,30.1382,175944.0
2018-10-08 15:00:00,32.66,32.69,32.6,32.68,221953.0,30.1382,30.1659,30.0829,30.1567,221953.0
2018-10-08 15:30:00,32.68,32.7,32.49,32.5,590972.0,30.1567,30.1751,29.9814,29.9906,590972.0
2018-10-09 09:30:00,32.24,32.47,31.99,32.37,194631.0,29.7507,29.9629,29.52,29.8706,194631.0
2018-10-09 10:00:00,32.36,32.4,32.2,32.29,271206.0,29.8614,29.8983,29.7138,29.7968,271206.0
2018-10-09 10:30:00,32.29,32.52,32.28,32.36,223552.0,29.7968,30.009,29.7876,29.8614,223552.0
2018-10-09 11:00:00,32.36,32.45,32.26,32.3,183620.0,29.8614,29.9444,29.7691,29.806,183620.0
2018-10-09 11:30:00,32.3,32.35,32.19,32.34,263981.0,29.806,29.8522,29.7045,29.8429,263981.0
2018-10-09 12:00:00,32.34,32.34,31.96,31.96,126821.0,29.8429,29.8429,29.4923,29.4923,126821.0
2018-10-09 12:30:00,31.97,32.07,31.84,31.99,182162.0,29.5015,29.5938,29.3815,29.52,182162.0
2018-10-09 13:00:00,31.98,32.07,31.82,31.92,122265.0,29.5107,29.5938,29.3631,29.4554,122265.0
2018-10-09 13:30:00,31.91,31.91,31.78,31.81,96472.0,29.4461,29.4461,29.3262,29.3539,96472.0
2018-10-09 14:00:00,31.81,31.82,31.68,31.75,112360.0,29.3539,29.3631,29.2339,29.2985,112360.0
2018-10-09 14:30:00,31.75,31.79,31.59,31.62,130894.0,29.2985,29.3354,29.1509,29.1785,130894.0
2018-10-09 15:00:00,31.62,31.69,31.59,31.62,135731.0,29.1785,29.2431,29.1509,29.1785,135731.0
2018-10-09 15:30:00,31.62,31.71,31.59,31.7,522097.0,29.1785,29.2616,29.1509,29.2524,522097.0
2018-10-10 09:30:00,31.61,31.96,31.47,31.76,182103.0,29.1693,29.4923,29.0401,29.3077,182103.0
2018-10-10 10:00:00,31.75,31.92,31.65,31.8,137779.0,29.2985,29.4554,29.2062,29.3446,137779.0
2018-10-10 10:30:00,31.8,32.06,31.78,31.99,146441.0,29.3446,29.5846,29.3262,29.52,146441.0
2018-10-10 11:00:00,31.99,32.05,31.88,31.9,112039.0,29.52,29.5753,29.4185,29.4369,112039.0
2018-10-10 11:30:00,31.91,32.22,31.8,32.16,105536.0,29.4461,29.7322,29.3446,29.6768,105536.0
2018-10-10 12:00:00,32.16,32.38,32.13,32.14,120664.0,29.6768,29.8799,29.6492,29.6584,120664.0
2018-10-10 12:30:00,32.15,32.24,32.13,32.19,161088.0,29.6676,29.7507,29.6492,29.7045,161088.0
2018-10-10 13:00:00,32.19,32.24,32.07,32.09,110708.0,29.7045,29.7507,29.5938,29.6122,110708.0
2018-10-10 13:30:00,32.08,32.24,32.03,32.22,114410.0,29.603,29.7507,29.5569,29.7322,114410.0
2018-10-10 14:00:00,32.23,32.23,31.87,31.95,155541.0,29.7414,29.7414,29.4092,29.4831,155541.0
2018-10-10 14:30:00,31.94,32.02,31.87,32.0,140730.0,29.4738,29.5476,29.4092,29.5292,140730.0
2018-10-10 15:00:00,32.0,32.0,31.65,31.79,184386.0,29.5292,29.5292,29.2062,29.3354,184386.0
2018-10-10 15:30:00,31.78,31.79,31.38,31.43,411641.0,29.3262,29.3354,28.9571,29.0032,411641.0
2018-10-11 09:30:00,31.31,31.53,31.03,31.52,235949.0,28.9938,29.1976,28.7346,29.1883,235949.0
2018-10-11 10:00:00,31.51,31.73,31.24,31.3,176839.0,29.1791,29.3828,28.929,28.9846,176839.0
2018-10-11 10:30:00,31.3,31.41,31.15,31.16,130276.0,28.9846,29.0864,28.8457,28.8549,130276.0
2018-10-11 11:00:00,31.16,31.26,31.06,31.16,133248.0,28.8549,28.9475,28.7623,28.8549,133248.0
2018-10-11 11:30:00,31.17,31.68,31.16,31.65,426886.0,28.8642,29.3365,28.8549,29.3087,426886.0
2018-10-11 12:00:00,31.66,31.67,31.44,31.57,92365.0,29.318,29.3272,29.1142,29.2346,92365.0
2018-10-11 12:30:00,31.56,31.58,31.32,31.36,107775.0,29.2254,29.2439,29.0031,29.0401,107775.0
2018-10-11 13:00:00,31.36,31.51,31.32,31.4,123729.0,29.0401,29.1791,29.0031,29.0772,123729.0
2018-10-11 13:30:00,31.41,31.49,31.34,31.49,111528.0,29.0864,29.1605,29.0216,29.1605,111528.0
2018-10-11 14:00:00,31.49,31.51,31.34,31.36,143165.0,29.1605,29.1791,29.0216,29.0401,143165.0
2018-10-11 14:30:00,31.36,31.38,31.18,31.31,350013.0,29.0401,29.0587,28.8735,28.9938,350013.0
2018-10-11 15:00:00,31.3,31.68,31.27,31.49,235230.0,28.9846,29.3365,28.9568,29.1605,235230.0
2018-10-11 15:30:00,31.49,31.57,31.21,31.35,810748.0,29.1605,29.2346,28.9012,29.0309,810748.0
2018-10-12 09:30:00,31.86,31.89,31.34,31.61,465531.0,29.5032,29.5309,29.0216,29.2717,465531.0
2018-10-12 10:00:00,31.65,31.65,31.03,31.21,449817.0,29.3087,29.3087,28.7346,28.9012,449817.0
2018-10-12 10:30:00,31.21,31.36,31.21,31.32,189548.0,28.9012,29.0401,28.9012,29.0031,189548.0
2018-10-12 11:00:00,31.32,31.34,31.14,31.17,227650.0,29.0031,29.0216,28.8364,28.8642,227650.0
2018-10-12 11:30:00,31.17,31.23,31.09,31.18,234701.0,28.8642,28.9198,28.7901,28.8735,234701.0
2018-10-12 12:00:00,31.18,31.18,31.03,31.18,160250.0,28.8735,28.8735,28.7346,28.8735,160250.0
2018-10-12 12:30:00,31.18,31.21,30.98,31.11,239495.0,28.8735,28.9012,28.6883,28.8086,239495.0
2018-10-12 13:00:00,31.11,31.23,30.98,31.15,147871.0,28.8086,28.9198,28.6883,28.8457,147871.0
2018-10-12 13:30:00,31.16,31.28,31.1,31.25,143478.0,28.8549,28.9661,28.7994,28.9383,143478.0
2018-10-12 14:00:00,31.25,31.25,31.05,31.24,254733.0,28.9383,28.9383,28.7531,28.929,254733.0
2018-10-12 14:30:00,31.23,31.23,31.08,31.18,205725.0,28.9198,28.9198,28.7809,28.8735,205725.0
2018-10-12 15:00:00,31.19,31.28,31.14,31.23,160134.0,28.8827,28.9661,28.8364,28.9198,160134.0
2018-10-12 15:30:00,31.24,31.27,31.12,31.23,349536.0,28.929,28.9568,28.8179,28.9198,349536.0
2018-10-15 09:30:00,31.07,31.49,31.06,31.16,142289.0,28.7716,29.1605,28.7623,28.8549,142289.0
2018-10-15 10:00:00,31.18,31.24,31.04,31.21,143640.0,28.8735,28.929,28.7438,28.9012,143640.0
2018-10-15 10:30:00,31.21,31.3,31.09,31.1,78789.0,28.9012,28.9846,28.7901,28.7994,78789.0
2018-10-15 11:00:00,31.1,31.24,31.02,31.24,161448.0,28.7994,28.929,28.7253,28.929,161448.0
2018-10-15 11:30:00,31.24,31.37,31.13,31.19,106523.0,28.929,29.0494,28.8272,28.8827,106523.0
2018-10-15 12:00:00,31.19,31.31,31.12,31.28,58109.0,28.8827,28.9938,28.8179,28.9661,58109.0
2018-10-15 12:30:00,31.29,31.4,31.24,31.31,70454.0,28.9753,29.0772,28.929,28.9938,70454.0
2018-10-15 13:00:00,31.31,31.33,31.14,31.16,87378.0,28.9938,29.0124,28.8364,28.8549,87378.0
2018-10-15 13:30:00,31.16,31.32,31.15,31.31,74898.0,28.8549,29.0031,28.8457,28.9938,74898.0
2018-10-15 14:00:00,31.31,31.31,31.15,31.15,77643.0,28.9938,28.9938,28.8457,28.8457,77643.0
2018-10-15 14:30:00,31.15,31.24,31.1,31.15,142707.0,28.8457,28.929,28.7994,28.8457,142707.0
2018-10-15 15:00:00,31.14,31.21,31.08,31.16,271386.0,28.8364,28.9012,28.7809,28.8549,271386.0
2018-10-15 15:30:00,31.15,31.16,30.97,31.0,530326.0,28.8457,28.8549,28.679,28.7068,530326.0
2018-10-16 09:30:00,31.3,31.33,30.89,31.05,310514.0,28.9846,29.0124,28.6049,28.7531,310514.0
2018-10-16 10:00:00,31.05,31.6,31.05,31.56,280224.0,28.7531,29.2624,28.7531,29.2254,280224.0
2018-10-16 10:30:00,31.56,31.78,31.55,31.71,339569.0,29.2254,29.4291,29.2161,29.3643,339569.0
2018-10-16 11:00:00,31.72,31.81,31.65,31.81,150026.0,29.3735,29.4569,29.3087,29.4569,150026.0
2018-10-16 11:30:00,31.81,31.82,31.66,31.78,90993.0,29.4569,29.4661,29.318,29.4291,90993.0
2018-10-16 12:00:00,31.79,31.91,31.78,31.9,93017.0,29.4383,29.5495,29.4291,29.5402,93017.0
2018-10-16 12:30:00,31.9,31.96,31.83,31.96,109689.0,29.5402,29.5958,29.4754,29.5958,109689.0
2018-10-16 13:00:00,31.95,32.04,31.92,32.02,138625.0,29.5865,29.6698,29.5587,29.6513,138625.0
2018-10-16 13:30:00,32.02,32.08,31.98,32.07,79019.0,29.6513,29.7069,29.6143,29.6976,79019.0
2018-10-16 14:00:00,32.08,32.11,31.98,32.05,108531.0,29.7069,29.7347,29.6143,29.6791,108531.0
2018-10-16 14:30:00,32.04,32.06,31.88,31.92,233152.0,29.6698,29.6884,29.5217,29.5587,233152.0
2018-10-16 15:00:00,31.93,31.95,31.78,31.89,115538.0,29.568,29.5865,29.4291,29.5309,115538.0
2018-10-16 15:30:00,31.9,32.04,31.88,32.01,310935.0,29.5402,29.6698,29.5217,29.6421,310935.0
2018-10-17 09:30:00,31.27,31.3,30.92,31.13,264256.0,28.9568,28.9846,28.6327,28.8272,264256.0
2018-10-17 10:00:00,31.13,31.33,30.83,30.84,306269.0,28.8272,29.0124,28.5494,28.5586,306269.0
2018-10-17 10:30:00,30.82,30.86,30.61,30.66,158612.0,28.5401,28.5771,28.3456,28.3919,158612.0
2018-10-17 11:00:00,30.68,30.78,30.51,30.77,293162.0,28.4105,28.5031,28.253,28.4938,293162.0
2018-10-17 11:30:00,30.77,31.25,30.68,31.17,294792.0,28.4938,28.9383,28.4105,28.8642,294792.0
2018-10-17 12:00:00,31.18,31.24,31.12,31.13,97550.0,28.8735,28.929,28.8179,28.8272,97550.0
2018-10-17 12:30:00,31.13,31.2,31.01,31.2,84641.0,28.8272,28.892,28.716,28.892,84641.0
2018-10-17 13:00:00,31.21,31.28,31.16,31.2,73783.0,28.9012,28.9661,28.8549,28.892,73783.0
2018-10-17 13:30:00,31.21,31.25,31.13,31.2,81530.0,28.9012,28.9383,28.8272,28.892,81530.0
2018-10-17 14:00:00,31.2,31.28,31.1,31.13,120508.0,28.892,28.9661,28.7994,28.8272,120508.0
2018-10-17 14:30:00,31.14,31.3,31.12,31.27,85194.0,28.8364,28.9846,28.8179,28.9568,85194.0
2018-10-17 15:00:00,31.26,31.28,31.12,31.18,144805.0,28.9475,28.9661,28.8179,28.8735,144805.0
2018-10-17 15:30:00,31.18,31.25,31.09,31.2,462249.0,28.8735,28.9383,28.7901,28.892,462249.0
2018-10-18 09:30:00,30.33,31.07,30.23,30.95,712799.0,28.0863,28.7716,27.9937,28.6605,712799.0
2018-10-18 10:00:00,30.95,31.4,30.92,31.37,146136.0,28.6605,29.0772,28.6327,29.0494,146136.0
2018-10-18 10:30:00,31.34,31.53,31.27,31.51,247053.0,29.0216,29.1976,28.9568,29.1791,247053.0
2018-10-18 11:00:00,31.52,31.77,31.43,31.58,282126.0,29.1883,29.4198,29.105,29.2439,282126.0
2018-10-18 11:30:00,31.57,31.59,31.3,31.4,241407.0,29.2346,29.2531,28.9846,29.0772,241407.0
2018-10-18 12:00:00,31.4,31.53,31.32,31.45,283649.0,29.0772,29.1976,29.0031,29.1235,283649.0
2018-10-18 12:30:00,31.44,31.52,31.36,31.44,142932.0,29.1142,29.1883,29.0401,29.1142,142932.0
2018-10-18 13:00:00,31.44,31.45,31.13,31.2,152948.0,29.1142,29.1235,28.8272,28.892,152948.0
2018-10-18 13:30:00,31.21,31.21,30.98,31.02,158066.0,28.9012,28.9012,28.6883,28.7253,158066.0
2018-10-18 14:00:00,31.03,31.19,30.96,31.0,275103.0,28.7346,28.8827,28.6697,28.7068,275103.0
2018-10-18 14:30:00,31.01,31.14,30.95,31.12,192562.0,28.716,28.8364,28.6605,28.8179,192562.0
2018-10-18 15:00:00,31.12,31.27,31.03,31.25,244571.0,28.8179,28.9568,28.7346,28.9383,244571.0
2018-10-18 15:30:00,31.24,31.34,31.2,31.3,715468.0,28.929,29.0216,28.892,28.9846,715468.0
2018-10-19 09:30:00,31.26,31.4,30.98,31.06,123046.0,28.9475,29.0772,28.6883,28.7623,123046.0
2018-10-19 10:00:00,31.06,31.27,30.71,30.74,182084.0,28.7623,28.9568,28.4382,28.466,182084.0
2018-10-19 10:30:00,30.78,30.89,30.6,30.63,96270.0,28.5031,28.6049,28.3364,28.3642,96270.0
2018-10-19 11:00:00,30.64,30.7,30.36,30.44,145427.0,28.3734,28.429,28.1141,28.1882,145427.0
2018-10-19 11:30:00,30.42,30.46,30.3,30.45,122851.0,28.1697,28.2067,28.0586,28.1975,122851.0
2018-10-19 12:00:00,30.46,30.47,30.18,30.22,134449.0,28.2067,28.216,27.9474,27.9845,134449.0
2018-10-19 12:30:00,30.22,30.37,30.18,30.25,132636.0,27.9845,28.1234,27.9474,28.0123,132636.0
2018-10-19 13:00:00,30.23,30.34,30.19,30.26,88503.0,27.9937,28.0956,27.9567,28.0215,88503.0
2018-10-19 13:30:00,30.25,30.27,30.02,30.03,107462.0,28.0123,28.0308,27.7993,27.8085,107462.0
2018-10-19 14:00:00,30.02,30.06,29.82,30.03,372010.0,27.7993,27.8363,27.6141,27.8085,372010.0
2018-10-19 14:30:00,30.03,30.23,30.0,30.16,141550.0,27.8085,27.9937,27.7808,27.9289,141550.0
2018-10-19 15:00:00,30.15,30.17,30.0,30.01,207070.0,27.9197,27.9382,27.7808,27.79,207070.0
2018-10-19 15:30:00,30.01,30.08,29.98,30.02,545212.0,27.79,27.8548,27.7622,27.7993,545212.0
2018-10-22 09:30:00,29.68,30.13,29.38,29.63,457517.0,27.4844,27.9011,27.2066,27.4381,457517.0
2018-10-22 10:00:00,29.62,29.74,29.4,29.48,221534.0,27.4289,27.54,27.2251,27.2992,221534.0
2018-10-22 10:30:00,29.48,29.6,29.37,29.37,144591.0,27.2992,27.4103,27.1974,27.1974,144591.0
2018-10-22 11:00:00,29.36,29.36,29.1,29.22,210897.0,27.1881,27.1881,26.9473,27.0585,210897.0
2018-10-22 11:30:00,29.23,29.25,29.04,29.17,157271.0,27.0677,27.0862,26.8918,27.0122,157271.0
2018-10-22 12:00:00,29.18,29.23,28.97,29.01,194784.0,27.0214,27.0677,26.8269,26.864,194784.0
2018-10-22 12:30:00,29.0,29.07,28.79,28.82,217731.0,26.8547,26.9196,26.6603,26.688,217731.0
2018-10-22 13:00:00,28.83,28.98,28.68,28.9,247442.0,26.6973,26.8362,26.5584,26.7621,247442.0
2018-10-22 13:30:00,28.89,29.07,28.86,28.98,151913.0,26.7529,26.9196,26.7251,26.8362,151913.0
2018-10-22 14:00:00,28.98,29.07,28.86,28.95,127402.0,26.8362,26.9196,26.7251,26.8084,127402.0
2018-10-22 14:30:00,28.94,29.09,28.91,29.08,191947.0,26.7992,26.9381,26.7714,26.9288,191947.0
2018-10-22 15:00:00,29.07,29.24,29.04,29.15,226921.0,26.9196,27.077,26.8918,26.9936,226921.0
2018-10-22 15:30:00,29.16,29.22,28.97,29.06,837706.0,27.0029,27.0585,26.8269,26.9103,837706.0
2018-10-23 09:30:00,28.69,29.88,28.69,29.63,693639.0,26.5677,27.6696,26.5677,27.4381,693639.0
2018-10-23 10:00:00,29.64,29.83,29.08,29.25,413743.0,27.4474,27.6233,26.9288,27.0862,413743.0
2018-10-23 10:30:00,29.25,29.36,29.12,29.27,320607.0,27.0862,27.1881,26.9659,27.1048,320607.0
2018-10-23 11:00:00,29.27,30.32,29.26,30.17,601282.0,27.1048,28.0771,27.0955,27.9382,601282.0
2018-10-23 11:30:00,30.16,30.28,30.03,30.22,565847.0,27.9289,28.04,27.8085,27.9845,565847.0
2018-10-23 12:00:00,30.22,30.42,29.89,29.97,690536.0,27.9845,28.1697,27.6789,27.753,690536.0
2018-10-23 12:30:00,29.96,30.37,29.96,30.32,309443.0,27.7437,28.1234,27.7437,28.0771,309443.0
2018-10-23 13:00:00,30.3,30.63,30.3,30.49,234404.0,28.0586,28.3642,28.0586,28.2345,234404.0
2018-10-23 13:30:00,30.49,30.55,30.2,30.24,336174.0,28.2345,28.2901,27.966,28.003,336174.0
2018-10-23 14:00:00,30.24,30.35,30.22,30.28,263328.0,28.003,28.1049,27.9845,28.04,263328.0
2018-10-23 14:30:00,30.28,30.36,30.04,30.05,219098.0,28.04,28.1141,27.8178,27.8271,219098.0
2018-10-23 15:00:00,30.07,30.4,30.06,30.31,254548.0,27.8456,28.1512,27.8363,28.0678,254548.0
2018-10-23 15:30:00,30.31,30.31,30.17,30.25,781149.0,28.0678,28.0678,27.9382,28.0123,781149.0
2018-10-24 09:30:00,30.21,30.73,30.03,30.54,372230.0,27.9752,28.4568,27.8085,28.2808,372230.0
2018-10-24 10:00:00,30.54,30.57,29.95,29.96,396594.0,28.2808,28.3086,27.7345,27.7437,396594.0
2018-10-24 10:30:00,29.96,30.1,29.66,29.92,244887.0,27.7437,27.8734,27.4659,27.7067,244887.0
2018-10-24 11:00:00,29.92,29.95,29.71,29.79,161429.0,27.7067,27.7345,27.5122,27.5863,161429.0
2018-10-24 11:30:00,29.78,30.21,29.71,30.14,200199.0,27.577,27.9752,27.5122,27.9104,200199.0
2018-10-24 12:00:00,30.13,30.14,29.63,29.65,283610.0,27.9011,27.9104,27.4381,27.4566,283610.0
2018-10-24 12:30:00,29.65,29.7,29.51,29.65,170069.0,27.4566,27.5029,27.327,27.4566,170069.0
2018-10-24 13:00:00,29.64,29.67,29.41,29.43,166579.0,27.4474,27.4752,27.2344,27.2529,166579.0
2018-10-24 13:30:00,29.43,29.5,29.35,29.38,139673.0,27.2529,27.3177,27.1788,27.2066,139673.0
2018-10-24 14:00:00,29.37,29.47,29.22,29.44,135613.0,27.1974,27.29,27.0585,27.2622,135613.0
2018-10-24 14:30:00,29.45,29.46,29.26,29.26,149970.0,27.2714,27.2807,27.0955,27.0955,149970.0
2018-10-24 15:00:00,29.26,29.26,29.05,29.07,239753.0,27.0955,27.0955,26.901,26.9196,239753.0
2018-10-24 15:30:00,29.06,29.26,28.92,28.92,623754.0,26.9103,27.0955,26.7806,26.7806,623754.0
2018-10-25 09:30:00,29.74,30.29,29.67,30.22,542440.0,27.54,28.0493,27.4752,27.9845,542440.0
2018-10-25 10:00:00,30.21,30.54,30.14,30.42,287370.0,27.9752,28.2808,27.9104,28.1697,287370.0
2018-10-25 10:30:00,30.41,30.46,30.22,30.39,198946.0,28.1604,28.2067,27.9845,28.1419,198946.0
2018-10-25 11:00:00,30.39,30.45,30.1,30.44,194156.0,28.1419,28.1975,27.8734,28.1882,194156.0
2018-10-25 11:30:00,30.43,30.5,30.29,30.41,157852.0,28.1789,28.2438,28.0493,28.1604,157852.0
2018-10-25 12:00:00,30.4,30.47,30.26,30.29,124902.0,28.1512,28.216,28.0215,28.0493,124902.0
2018-10-25 12:30:00,30.27,30.45,30.23,30.44,106508.0,28.0308,28.1975,27.9937,28.1882,106508.0
2018-10-25 13:00:00,30.44,30.5,30.19,30.49,180890.0,28.1882,28.2438,27.9567,28.2345,180890.0
2018-10-25 13:30:00,30.49,30.54,30.29,30.35,113541.0,28.2345,28.2808,28.0493,28.1049,113541.0
2018-10-25 14:00:00,30.35,30.54,30.31,30.48,115090.0,28.1049,28.2808,28.0678,28.2252,115090.0
2018-10-25 14:30:00,30.48,30.56,30.39,30.5,141917.0,28.2252,28.2993,28.1419,28.2438,141917.0
2018-10-25 15:00:00,30.51,30.52,30.38,30.46,163016.0,28.253,28.2623,28.1326,28.2067,163016.0
2018-10-25 15:30:00,30.46,30.47,30.27,30.39,436592.0,28.2067,28.216,28.0308,28.1419,436592.0
2018-10-26 09:30:00,29.81,30.38,29.77,30.3,206968.0,27.6048,28.1326,27.5678,28.0586,206968.0
2018-10-26 10:00:00,30.31,30.57,30.14,30.37,228352.0,28.0678,28.3086,27.9104,28.1234,228352.0
2018-10-26 10:30:00,30.35,30.4,30.2,30.24,200383.0,28.1049,28.1512,27.966,28.003,200383.0
2018-10-26 11:00:00,30.26,31.17,30.26,31.14,363821.0,28.0215,28.8642,28.0215,28.8364,363821.0
2018-10-26 11:30:00,31.14,31.44,31.07,31.38,417998.0,28.8364,29.1142,28.7716,29.0587,417998.0
2018-10-26 12:00:00,31.36,31.5,31.21,31.38,260331.0,29.0401,29.1698,28.9012,29.0587,260331.0
2018-10-26 12:30:00,31.37,31.9,31.33,31.75,466400.0,29.0494,29.5402,29.0124,29.4013,466400.0
2018-10-26 13:00:00,31.75,32.0,31.64,31.66,322143.0,29.4013,29.6328,29.2994,29.318,322143.0
2018-10-26 13:30:00,31.66,31.8,31.56,31.66,199997.0,29.318,29.4476,29.2254,29.318,199997.0
2018-10-26 14:00:00,31.66,31.7,31.35,31.36,213361.0,29.318,29.355,29.0309,29.0401,213361.0
2018-10-26 14:30:00,31.34,31.4,31.14,31.17,170779.0,29.0216,29.0772,28.8364,28.8642,170779.0
2018-10-26 15:00:00,31.16,31.41,31.07,31.25,337934.0,28.8549,29.0864,28.7716,28.9383,337934.0
2018-10-26 15:30:00,31.24,31.56,31.11,31.3,859424.0,28.929,29.2254,28.8086,28.9846,859424.0
2018-10-29 09:30:00,31.86,31.92,31.12,31.3,225038.0,29.5032,29.5587,28.8179,28.9846,225038.0
2018-10-29 10:00:00,31.31,31.45,30.96,31.17,166939.0,28.9938,29.1235,28.6697,28.8642,166939.0
2018-10-29 10:30:00,31.18,31.2,30.89,30.98,97755.0,28.8735,28.892,28.6049,28.6883,97755.0
2018-10-29 11:00:00,30.99,31.09,30.82,30.95,101187.0,28.6975,28.7901,28.5401,28.6605,101187.0
2018-10-29 11:30:00,30.95,31.02,30.79,30.8,115127.0,28.6605,28.7253,28.5123,28.5216,115127.0
2018-10-29 12:00:00,30.79,30.91,30.66,30.77,89546.0,28.5123,28.6234,28.3919,28.4938,89546.0
2018-10-29 12:30:00,30.75,30.92,30.63,30.7,68190.0,28.4753,28.6327,28.3642,28.429,68190.0
2018-10-29 13:00:00,30.69,30.85,30.69,30.74,69468.0,28.4197,28.5679,28.4197,28.466,69468.0
2018-10-29 13:30:00,30.73,30.88,30.68,30.68,108873.0,28.4568,28.5957,28.4105,28.4105,108873.0
2018-10-29 14:00:00,30.67,30.68,30.48,30.49,92486.0,28.4012,28.4105,28.2252,28.2345,92486.0
2018-10-29 14:30:00,30.48,30.54,30.37,30.5,120478.0,28.2252,28.2808,28.1234,28.2438,120478.0
2018-10-29 15:00:00,30.51,30.53,30.22,30.39,246226.0,28.253,28.2715,27.9845,28.1419,246226.0
2018-10-29 15:30:00,30.39,30.62,30.15,30.52,890117.0,28.1419,28.3549,27.9197,28.2623,890117.0
2018-10-30 09:30:00,30.37,31.2,30.1,31.08,208871.0,28.1234,28.892,27.8734,28.7809,208871.0
2018-10-30 10:00:00,31.07,31.32,30.86,31.11,123545.0,28.7716,29.0031,28.5771,28.8086,123545.0
2018-10-30 10:30:00,31.1,31.17,30.88,31.06,67485.0,28.7994,28.8642,28.5957,28.7623,67485.0
2018-10-30 11:00:00,31.07,31.26,31.03,31.2,269297.0,28.7716,28.9475,28.7346,28.892,269297.0
2018-10-30 11:30:00,31.2,31.38,31.18,31.32,147204.0,28.892,29.0587,28.8735,29.0031,147204.0
2018-10-30 12:00:00,31.33,31.93,31.33,31.9,437498.0,29.0124,29.568,29.0124,29.5402,437498.0
2018-10-30 12:30:00,31.88,32.13,31.73,32.05,262508.0,29.5217,29.7532,29.3828,29.6791,262508.0
2018-10-30 13:00:00,32.06,32.36,31.84,32.06,264392.0,29.6884,29.9662,29.4846,29.6884,264392.0
2018-10-30 13:30:00,32.05,32.41,32.02,32.4,329998.0,29.6791,30.0125,29.6513,30.0032,329998.0
2018-10-30 14:00:00,32.4,32.46,32.14,32.22,230305.0,30.0032,30.0588,29.7624,29.8365,230305.0
2018-10-30 14:30:00,32.22,32.65,32.14,32.6,526023.0,29.8365,30.2347,29.7624,30.1884,526023.0
2018-10-30 15:00:00,32.61,33.13,32.59,33.03,733660.0,30.1977,30.6792,30.1792,30.5866,733660.0
2018-10-30 15:30:00,33.03,33.32,33.02,33.24,1386430.0,30.5866,30.8552,30.5774,30.7811,1386430.0
2018-10-31 09:30:00,33.65,34.36,33.44,34.09,1285154.0,31.1607,31.8182,30.9663,31.5682,1285154.0
2018-10-31 10:00:00,34.09,34.21,33.53,34.2,963128.0,31.5682,31.6793,31.0496,31.6701,963128.0
2018-10-31 10:30:00,34.21,34.23,33.77,34.04,1055825.0,31.6793,31.6978,31.2719,31.5219,1055825.0
2018-10-31 11:00:00,34.04,34.1,33.4,33.48,833106.0,31.5219,31.5775,30.9292,31.0033,833106.0
2018-10-31 11:30:00,33.48,33.58,33.25,33.48,640796.0,31.0033,31.0959,30.7903,31.0033,640796.0
2018-10-31 12:00:00,33.48,33.63,33.22,33.54,416296.0,31.0033,31.1422,30.7626,31.0589,416296.0
2018-10-31 12:30:00,33.52,33.65,33.35,33.48,243165.0,31.0404,31.1607,30.8829,31.0033,243165.0
2018-10-31 13:00:00,33.49,33.79,33.44,33.49,414856.0,31.0126,31.2904,30.9663,31.0126,414856.0
2018-10-31 13:30:00,33.5,33.6,33.42,33.43,245175.0,31.0218,31.1144,30.9478,30.957,245175.0
2018-10-31 14:00:00,33.44,33.74,33.39,33.58,430207.0,30.9663,31.2441,30.92,31.0959,430207.0
2018-10-31 14:30:00,33.6,33.91,33.55,33.65,872105.0,31.1144,31.4015,31.0681,31.1607,872105.0
2018-10-31 15:00:00,33.65,34.08,33.62,34.01,782405.0,31.1607,31.5589,31.133,31.4941,782405.0
2018-10-31 15:30:00,34.0,34.01,33.65,33.66,1831001.0,31.4849,31.4941,31.1607,31.17,1831001.0
2018-11-01 09:30:00,33.62,33.8,32.96,33.22,520757.0,31.133,31.2996,30.5218,30.7626,520757.0
2018-11-01 10:00:00,33.2,33.52,33.07,33.18,425082.0,30.744,31.0404,30.6237,30.7255,425082.0
2018-11-01 10:30:00,33.19,33.41,33.1,33.29,365480.0,30.7348,30.9385,30.6514,30.8274,365480.0
2018-11-01 11:00:00,33.29,33.39,33.08,33.29,264506.0,30.8274,30.92,30.6329,30.8274,264506.0
2018-11-01 11:30:00,33.29,33.4,33.18,33.29,336898.0,30.8274,30.9292,30.7255,30.8274,336898.0
2018-11-01 12:00:00,33.28,33.4,33.22,33.34,198155.0,30.8181,30.9292,30.7626,30.8737,198155.0
2018-11-01 12:30:00,33.34,33.61,33.32,33.6,152064.0,30.8737,31.1237,30.8552,31.1144,152064.0
2018-11-01 13:00:00,33.61,33.87,33.5,33.82,210680.0,31.1237,31.3645,31.0218,31.3182,210680.0
2018-11-01 13:30:00,33.81,34.08,33.74,33.95,334676.0,31.3089,31.5589,31.2441,31.4386,334676.0
2018-11-01 14:00:00,33.93,34.0,33.83,33.88,388236.0,31.42,31.4849,31.3274,31.3737,388236.0
2018-11-01 14:30:00,33.87,33.93,33.72,33.79,332285.0,31.3645,31.42,31.2256,31.2904,332285.0
2018-11-01 15:00:00,33.79,33.87,33.3,33.4,532774.0,31.2904,31.3645,30.8366,30.9292,532774.0
2018-11-01 15:30:00,33.39,33.51,33.08,33.49,764590.0,30.92,31.0311,30.6329,31.0126,764590.0
2018-11-02 09:30:00,33.69,33.83,32.43,33.06,401886.0,31.1978,31.3274,30.031,30.6144,401886.0
2018-11-02 10:00:00,33.05,33.17,32.68,32.68,184170.0,30.6051,30.7163,30.2625,30.2625,184170.0
2018-11-02 10:30:00,32.67,32.87,32.42,32.74,220702.0,30.2532,30.4384,30.0217,30.3181,220702.0
2018-11-02 11:00:00,32.75,32.85,32.58,32.77,207275.0,30.3273,30.4199,30.1699,30.3458,207275.0
2018-11-02 11:30:00,32.76,32.86,32.43,32.46,110998.0,30.3366,30.4292,30.031,30.0588,110998.0
2018-11-02 12:00:00,32.47,32.7,32.41,32.69,130519.0,30.068,30.281,30.0125,30.2718,130519.0
2018-11-02 12:30:00,32.69,32.71,32.44,32.54,104110.0,30.2718,30.2903,30.0403,30.1329,104110.0
2018-11-02 13:00:00,32.55,32.72,32.41,32.69,124531.0,30.1421,30.2995,30.0125,30.2718,124531.0
2018-11-02 13:30:00,32.68,32.83,32.62,32.8,69944.0,30.2625,30.4014,30.2069,30.3736,69944.0
2018-11-02 14:00:00,32.79,32.86,32.63,32.83,154456.0,30.3644,30.4292,30.2162,30.4014,154456.0
2018-11-02 14:30:00,32.82,32.93,32.7,32.84,148502.0,30.3921,30.494,30.281,30.4107,148502.0
2018-11-02 15:00:00,32.85,32.95,32.8,32.81,194794.0,30.4199,30.5125,30.3736,30.3829,194794.0
2018-11-02 15:30:00,32.82,32.84,32.66,32.74,665491.0,30.3921,30.4107,30.244,30.3181,665491.0
2018-11-05 09:30:00,32.6,33.3,32.52,32.98,217021.0,30.1884,30.8366,30.1143,30.5403,217021.0
2018-11-05 10:00:00,32.99,33.43,32.95,33.38,257935.0,30.5496,30.957,30.5125,30.9107,257935.0
2018-11-05 10:30:00,33.38,33.6,33.22,33.59,175411.0,30.9107,31.1144,30.7626,31.1052,175411.0
2018-11-05 11:00:00,33.59,33.62,33.37,33.45,179650.0,31.1052,31.133,30.9015,30.9755,179650.0
2018-11-05 11:30:00,33.46,33.56,33.3,33.48,135826.0,30.9848,31.0774,30.8366,31.0033,135826.0
2018-11-05 12:00:00,33.48,33.52,33.38,33.41,118259.0,31.0033,31.0404,30.9107,30.9385,118259.0
2018-11-05 12:30:00,33.43,33.54,33.39,33.45,116119.0,30.957,31.0589,30.92,30.9755,116119.0
2018-11-05 13:00:00,33.44,33.58,33.43,33.48,177373.0,30.9663,31.0959,30.957,31.0033,177373.0
2018-11-05 13:30:00,33.48,33.53,33.38,33.41,112460.0,31.0033,31.0496,30.9107,30.9385,112460.0
2018-11-05 14:00:00,33.42,33.51,33.3,33.5,162127.0,30.9478,31.0311,30.8366,31.0218,162127.0
2018-11-05 14:30:00,33.51,33.6,33.43,33.54,202289.0,31.0311,31.1144,30.957,31.0589,202289.0
2018-11-05 15:00:00,33.54,33.57,33.38,33.43,231028.0,31.0589,31.0867,30.9107,30.957,231028.0
2018-11-05 15:30:00,33.44,33.54,33.4,33.52,564154.0,30.9663,31.0589,30.9292,31.0404,564154.0
2018-11-06 09:30:00,33.32,33.5,32.9,32.98,236056.0,30.8552,31.0218,30.4662,30.5403,236056.0
2018-11-06 10:00:00,32.98,33.28,32.81,33.21,195566.0,30.5403,30.8181,30.3829,30.7533,195566.0
2018-11-06 10:30:00,33.22,33.28,33.02,33.18,125966.0,30.7626,30.8181,30.5774,30.7255,125966.0
2018-11-06 11:00:00,33.17,33.25,33.05,33.1,129080.0,30.7163,30.7903,30.6051,30.6514,129080.0
2018-11-06 11:30:00,33.11,33.19,32.95,33.04,106299.0,30.6607,30.7348,30.5125,30.5959,106299.0
2018-11-06 12:00:00,33.05,33.27,33.03,33.16,106406.0,30.6051,30.8089,30.5866,30.707,106406.0
2018-11-06 12:30:00,33.17,33.26,33.13,33.26,106519.0,30.7163,30.7996,30.6792,30.7996,106519.0
2018-11-06 13:00:00,33.27,33.33,33.16,33.2,95959.0,30.8089,30.8644,30.707,30.744,95959.0
2018-11-06 13:30:00,33.19,33.25,33.15,33.21,92383.0,30.7348,30.7903,30.6977,30.7533,92383.0
2018-11-06 14:00:00,33.21,33.25,33.12,33.13,116271.0,30.7533,30.7903,30.67,30.6792,116271.0
2018-11-06 14:30:00,33.12,33.17,33.07,33.12,123799.0,30.67,30.7163,30.6237,30.67,123799.0
2018-11-06 15:00:00,33.11,33.18,33.07,33.09,123517.0,30.6607,30.7255,30.6237,30.6422,123517.0
2018-11-06 15:30:00,33.09,33.17,33.02,33.16,413754.0,30.6422,30.7163,30.5774,30.707,413754.0
2018-11-07 09:30:00,33.49,33.54,32.59,32.75,174043.0,31.0126,31.0589,30.1792,30.3273,174043.0
2018-11-07 10:00:00,32.77,32.97,32.63,32.84,142439.0,30.3458,30.531,30.2162,30.4107,142439.0
2018-11-07 10:30:00,32.84,33.03,32.84,32.95,83574.0,30.4107,30.5866,30.4107,30.5125,83574.0
2018-11-07 11:00:00,32.94,32.95,32.6,32.79,101682.0,30.5033,30.5125,30.1884,30.3644,101682.0
2018-11-07 11:30:00,32.77,33.1,32.69,33.03,79818.0,30.3458,30.6514,30.2718,30.5866,79818.0
2018-11-07 12:00:00,33.03,33.15,32.98,33.07,56252.0,30.5866,30.6977,30.5403,30.6237,56252.0
2018-11-07 12:30:00,33.06,33.25,32.97,33.2,78152.0,30.6144,30.7903,30.531,30.744,78152.0
2018-11-07 13:00:00,33.2,33.28,33.08,33.12,80773.0,30.744,30.8181,30.6329,30.67,80773.0
2018-11-07 13:30:00,33.12,33.19,33.06,33.08,70785.0,30.67,30.7348,30.6144,30.6329,70785.0
2018-11-07 14:00:00,33.07,33.12,32.95,33.12,113787.0,30.6237,30.67,30.5125,30.67,113787.0
2018-11-07 14:30:00,33.11,33.3,33.08,33.28,128868.0,30.6607,30.8366,30.6329,30.8181,128868.0
2018-11-07 15:00:00,33.27,33.45,33.24,33.44,157452.0,30.8089,30.9755,30.7811,30.9663,157452.0
2018-11-07 15:30:00,33.43,33.49,33.28,33.39,551492.0,30.957,31.0126,30.8181,30.92,551492.0
2018-11-08 09:30:00,32.55,32.81,31.59,31.66,460198.0,30.1421,30.3829,29.2531,29.318,460198.0
2018-11-08 10:00:00,31.68,31.98,31.5,31.95,286687.0,29.3365,29.6143,29.1698,29.5865,286687.0
2018-11-08 10:30:00,31.95,32.26,31.68,32.26,254695.0,29.5865,29.8736,29.3365,29.8736,254695.0
2018-11-08 11:00:00,32.27,32.68,32.26,32.68,149720.0,29.8828,30.2625,29.8736,30.2625,149720.0
2018-11-08 11:30:00,32.68,32.73,32.48,32.66,95670.0,30.2625,30.3088,30.0773,30.244,95670.0
2018-11-08 12:00:00,32.65,32.92,32.63,32.75,124216.0,30.2347,30.4847,30.2162,30.3273,124216.0
2018-11-08 12:30:00,32.75,32.98,32.73,32.92,207640.0,30.3273,30.5403,30.3088,30.4847,207640.0
2018-11-08 13:00:00,32.92,33.04,32.92,33.02,172276.0,30.4847,30.5959,30.4847,30.5774,172276.0
2018-11-08 13:30:00,33.03,33.09,32.81,32.9,205332.0,30.5866,30.6422,30.3829,30.4662,205332.0
2018-11-08 14:00:00,32.91,32.97,32.61,32.63,167777.0,30.4755,30.531,30.1977,30.2162,167777.0
2018-11-08 14:30:00,32.62,32.62,32.36,32.39,220859.0,30.2069,30.2069,29.9662,29.994,220859.0
2018-11-08 15:00:00,32.39,32.54,32.29,32.32,304702.0,29.994,30.1329,29.9014,29.9291,304702.0
2018-11-08 15:30:00,32.33,32.38,32.23,32.37,526935.0,29.9384,29.9847,29.8458,29.9754,526935.0
2018-11-09 09:30:00,32.3,32.94,32.02,32.55,226944.0,29.9106,30.5033,29.6513,30.1421,226944.0
2018-11-09 10:00:00,32.56,32.62,32.21,32.48,207635.0,30.1514,30.2069,29.8273,30.0773,207635.0
2018-11-09 10:30:00,32.49,32.94,32.47,32.61,158558.0,30.0866,30.5033,30.068,30.1977,158558.0
2018-11-09 11:00:00,32.62,32.69,32.44,32.58,131093.0,30.2069,30.2718,30.0403,30.1699,131093.0
2018-11-09 11:30:00,32.58,32.63,32.3,32.35,165328.0,30.1699,30.2162,29.9106,29.9569,165328.0
2018-11-09 12:00:00,32.34,32.42,32.26,32.38,170318.0,29.9477,30.0217,29.8736,29.9847,170318.0
2018-11-09 12:30:00,32.38,32.46,32.3,32.32,118493.0,29.9847,30.0588,29.9106,29.9291,118493.0
2018-11-09 13:00:00,32.31,32.4,32.27,32.34,156362.0,29.9199,30.0032,29.8828,29.9477,156362.0
2018-11-09 13:30:00,32.33,32.39,32.22,32.32,119270.0,29.9384,29.994,29.8365,29.9291,119270.0
2018-11-09 14:00:00,32.3,32.43,32.26,32.38,65242.0,29.9106,30.031,29.8736,29.9847,65242.0
2018-11-09 14:30:00,32.38,32.62,32.37,32.55,102888.0,29.9847,30.2069,29.9754,30.1421,102888.0
2018-11-09 15:00:00,32.55,32.63,32.53,32.54,111655.0,30.1421,30.2162,30.1236,30.1329,111655.0
2018-11-09 15:30:00,32.54,32.58,32.38,32.38,378257.0,30.1329,30.1699,29.9847,29.9847,378257.0
2018-11-12 09:30:00,32.11,32.67,31.98,32.38,129616.0,29.7347,30.2532,29.6143,29.9847,129616.0
2018-11-12 10:00:00,32.37,32.56,32.25,32.42,88508.0,29.9754,30.1514,29.8643,30.0217,88508.0
2018-11-12 10:30:00,32.39,32.44,32.2,32.38,99559.0,29.994,30.0403,29.818,29.9847,99559.0
2018-11-12 11:00:00,32.38,32.53,32.13,32.17,88832.0,29.9847,30.1236,29.7532,29.7902,88832.0
2018-11-12 11:30:00,32.15,32.41,32.15,32.39,88532.0,29.7717,30.0125,29.7717,29.994,88532.0
2018-11-12 12:00:00,32.39,32.45,32.32,32.44,76063.0,29.994,30.0495,29.9291,30.0403,76063.0
2018-11-12 12:30:00,32.43,32.45,32.27,32.28,74890.0,30.031,30.0495,29.8828,29.8921,74890.0
2018-11-12 13:00:00,32.28,32.3,32.19,32.22,64548.0,29.8921,29.9106,29.8087,29.8365,64548.0
2018-11-12 13:30:00,32.22,32.38,32.22,32.38,55784.0,29.8365,29.9847,29.8365,29.9847,55784.0
2018-11-12 14:00:00,32.37,32.39,32.31,32.36,78380.0,29.9754,29.994,29.9199,29.9662,78380.0
2018-11-12 14:30:00,32.36,32.39,32.16,32.17,66279.0,29.9662,29.994,29.781,29.7902,66279.0
2018-11-12 15:00:00,32.17,32.25,32.13,32.2,86061.0,29.7902,29.8643,29.7532,29.818,86061.0
2018-11-12 15:30:00,32.2,32.21,31.93,31.99,250782.0,29.818,29.8273,29.568,29.6235,250782.0
2018-11-13 09:30:00,32.0,32.76,32.0,32.68,168806.0,29.6328,30.3366,29.6328,30.2625,168806.0
2018-11-13 10:00:00,32.7,32.81,32.21,32.23,191770.0,30.281,30.3829,29.8273,29.8458,191770.0
2018-11-13 10:30:00,32.22,32.41,32.12,32.28,128565.0,29.8365,30.0125,29.7439,29.8921,128565.0
2018-11-13 11:00:00,32.26,32.63,32.25,32.6,101470.0,29.8736,30.2162,29.8643,30.1884,101470.0
2018-11-13 11:30:00,32.6,32.82,32.6,32.82,112931.0,30.1884,30.3921,30.1884,30.3921,112931.0
2018-11-13 12:00:00,32.83,32.83,32.65,32.67,93269.0,30.4014,30.4014,30.2347,30.2532,93269.0
2018-11-13 12:30:00,32.68,32.71,32.51,32.55,103697.0,30.2625,30.2903,30.1051,30.1421,103697.0
2018-11-13 13:00:00,32.54,32.6,32.42,32.58,117477.0,30.1329,30.1884,30.0217,30.1699,117477.0
2018-11-13 13:30:00,32.59,32.69,32.53,32.69,100266.0,30.1792,30.2718,30.1236,30.2718,100266.0
2018-11-13 14:00:00,32.69,32.81,32.67,32.76,260513.0,30.2718,30.3829,30.2532,30.3366,260513.0
2018-11-13 14:30:00,32.76,32.76,32.58,32.59,135856.0,30.3366,30.3366,30.1699,30.1792,135856.0
2018-11-13 15:00:00,32.58,32.71,32.41,32.43,220186.0,30.1699,30.2903,30.0125,30.031,220186.0
2018-11-13 15:30:00,32.42,32.48,32.33,32.34,504901.0,30.0217,30.0773,29.9384,29.9477,504901.0
2018-11-14 09:30:00,32.66,32.78,32.23,32.32,367013.0,30.244,30.3551,29.8458,29.9291,367013.0
2018-11-14 10:00:00,32.33,32.37,31.96,32.18,290769.0,29.9384,29.9754,29.5958,29.7995,290769.0
2018-11-14 10:30:00,32.15,32.31,31.89,31.96,141814.0,29.7717,29.9199,29.5309,29.5958,141814.0
2018-11-14 11:00:00,31.96,32.05,31.85,31.88,123511.0,29.5958,29.6791,29.4939,29.5217,123511.0
2018-11-14 11:30:00,31.89,31.96,31.81,31.92,128044.0,29.5309,29.5958,29.4569,29.5587,128044.0
2018-11-14 12:00:00,31.92,32.02,31.76,32.0,113772.0,29.5587,29.6513,29.4106,29.6328,113772.0
2018-11-14 12:30:00,32.0,32.03,31.66,31.68,81112.0,29.6328,29.6606,29.318,29.3365,81112.0
2018-11-14 13:00:00,31.68,31.78,31.63,31.65,87721.0,29.3365,29.4291,29.2902,29.3087,87721.0
2018-11-14 13:30:00,31.66,31.69,31.55,31.63,92712.0,29.318,29.3457,29.2161,29.2902,92712.0
2018-11-14 14:00:00,31.63,31.71,31.46,31.7,146491.0,29.2902,29.3643,29.1328,29.355,146491.0
2018-11-14 14:30:00,31.69,31.96,31.65,31.96,142894.0,29.3457,29.5958,29.3087,29.5958,142894.0
2018-11-14 15:00:00,31.96,32.1,31.92,32.0,291396.0,29.5958,29.7254,29.5587,29.6328,291396.0
2018-11-14 15:30:00,32.01,32.09,31.76,31.83,483437.0,29.6421,29.7161,29.4106,29.4754,483437.0
2018-11-15 09:30:00,30.86,30.9,29.95,29.97,523109.0,28.5771,28.6142,27.7345,27.753,523109.0
2018-11-15 10:00:00,29.96,30.14,29.81,30.1,321773.0,27.7437,27.9104,27.6048,27.8734,321773.0
2018-11-15 10:30:00,30.1,30.1,29.64,29.94,358270.0,27.8734,27.8734,27.4474,27.7252,358270.0
2018-11-15 11:00:00,29.91,30.31,29.82,30.19,330049.0,27.6974,28.0678,27.6141,27.9567,330049.0
2018-11-15 11:30:00,30.18,30.26,29.94,30.11,334380.0,27.9474,28.0215,27.7252,27.8826,334380.0
2018-11-15 12:00:00,30.11,30.11,29.86,30.0,233413.0,27.8826,27.8826,27.6511,27.7808,233413.0
2018-11-15 12:30:00,30.0,30.01,29.48,29.49,212328.0,27.7808,27.79,27.2992,27.3085,212328.0
2018-11-15 13:00:00,29.49,29.65,29.25,29.62,411497.0,27.3085,27.4566,27.0862,27.4289,411497.0
2018-11-15 13:30:00,29.62,29.84,29.59,29.72,270339.0,27.4289,27.6326,27.4011,27.5215,270339.0
2018-11-15 14:00:00,29.72,29.99,29.67,29.97,340601.0,27.5215,27.7715,27.4752,27.753,340601.0
2018-11-15 14:30:00,29.97,30.14,29.89,30.03,296542.0,27.753,27.9104,27.6789,27.8085,296542.0
2018-11-15 15:00:00,30.04,30.05,29.83,29.88,218976.0,27.8178,27.8271,27.6233,27.6696,218976.0
2018-11-15 15:30:00,29.88,29.99,29.86,29.93,858188.0,27.6696,27.7715,27.6511,27.7159,858188.0
2018-11-16 09:30:00,29.75,30.19,29.69,30.09,169081.0,27.5492,27.9567,27.4937,27.8641,169081.0
2018-11-16 10:00:00,30.09,30.17,29.85,29.94,436859.0,27.8641,27.9382,27.6419,27.7252,436859.0
2018-11-16 10:30:00,29.93,30.08,29.83,29.92,149493.0,27.7159,27.8548,27.6233,27.7067,149493.0
2018-11-16 11:00:00,29.93,30.05,29.85,29.89,124978.0,27.7159,27.8271,27.6419,27.6789,124978.0
2018-11-16 11:30:00,29.89,30.03,29.8,29.95,151830.0,27.6789,27.8085,27.5955,27.7345,151830.0
2018-11-16 12:00:00,29.95,30.11,29.92,29.98,224086.0,27.7345,27.8826,27.7067,27.7622,224086.0
2018-11-16 12:30:00,29.98,30.3,29.97,30.17,313590.0,27.7622,28.0586,27.753,27.9382,313590.0
2018-11-16 13:00:00,30.17,30.2,29.99,30.01,142872.0,27.9382,27.966,27.7715,27.79,142872.0
2018-11-16 13:30:00,30.01,30.02,29.78,29.99,139896.0,27.79,27.7993,27.577,27.7715,139896.0
2018-11-16 14:00:00,29.99,30.22,29.98,30.18,172904.0,27.7715,27.9845,27.7622,27.9474,172904.0
2018-11-16 14:30:00,30.19,30.28,30.13,30.18,163029.0,27.9567,28.04,27.9011,27.9474,163029.0
2018-11-16 15:00:00,30.18,30.42,30.17,30.39,201224.0,27.9474,28.1697,27.9382,28.1419,201224.0
2018-11-16 15:30:00,30.39,30.5,30.34,30.38,453564.0,28.1419,28.2438,28.0956,28.1326,453564.0
2018-11-19 09:30:00,30.36,31.05,30.32,31.05,165534.0,28.1141,28.7531,28.0771,28.7531,165534.0
2018-11-19 10:00:00,31.02,31.02,30.28,30.41,243693.0,28.7253,28.7253,28.04,28.1604,243693.0
2018-11-19 10:30:00,30.4,31.0,30.4,31.0,127985.0,28.1512,28.7068,28.1512,28.7068,127985.0
2018-11-19 11:00:00,31.0,31.27,30.99,31.21,134656.0,28.7068,28.9568,28.6975,28.9012,134656.0
2018-11-19 11:30:00,31.2,31.27,30.91,31.08,155714.0,28.892,28.9568,28.6234,28.7809,155714.0
2018-11-19 12:00:00,31.09,31.13,31.0,31.11,100812.0,28.7901,28.8272,28.7068,28.8086,100812.0
2018-11-19 12:30:00,31.12,31.34,31.05,31.25,93465.0,28.8179,29.0216,28.7531,28.9383,93465.0
2018-11-19 13:00:00,31.24,31.26,31.1,31.13,87605.0,28.929,28.9475,28.7994,28.8272,87605.0
2018-11-19 13:30:00,31.13,31.15,31.02,31.06,81957.0,28.8272,28.8457,28.7253,28.7623,81957.0
2018-11-19 14:00:00,31.07,31.15,31.0,31.04,163086.0,28.7716,28.8457,28.7068,28.7438,163086.0
2018-11-19 14:30:00,31.04,31.19,30.92,31.14,109158.0,28.7438,28.8827,28.6327,28.8364,109158.0
2018-11-19 15:00:00,31.13,31.2,31.09,31.12,155721.0,28.8272,28.892,28.7901,28.8179,155721.0
2018-11-19 15:30:00,31.12,31.14,30.99,31.05,426675.0,28.8179,28.8364,28.6975,28.7531,426675.0
2018-11-20 09:30:00,30.42,31.45,30.3,31.25,341048.0,28.1697,29.1235,28.0586,28.9383,341048.0
2018-11-20 10:00:00,31.24,31.59,31.12,31.57,217153.0,28.929,29.2531,28.8179,29.2346,217153.0
2018-11-20 10:30:00,31.6,31.89,31.57,31.73,288030.0,29.2624,29.5309,29.2346,29.3828,288030.0
2018-11-20 11:00:00,31.72,31.77,31.45,31.48,113751.0,29.3735,29.4198,29.1235,29.1513,113751.0
2018-11-20 11:30:00,31.49,31.74,31.44,31.64,114736.0,29.1605,29.392,29.1142,29.2994,114736.0
2018-11-20 12:00:00,31.63,31.71,31.32,31.38,126822.0,29.2902,29.3643,29.0031,29.0587,126822.0
2018-11-20 12:30:00,31.39,31.45,31.23,31.29,88297.0,29.0679,29.1235,28.9198,28.9753,88297.0
2018-11-20 13:00:00,31.29,31.32,31.17,31.22,83679.0,28.9753,29.0031,28.8642,28.9105,83679.0
2018-11-20 13:30:00,31.22,31.35,31.17,31.25,79996.0,28.9105,29.0309,28.8642,28.9383,79996.0
2018-11-20 14:00:00,31.24,31.43,31.19,31.36,121296.0,28.929,29.105,28.8827,29.0401,121296.0
2018-11-20 14:30:00,31.36,31.49,31.35,31.41,84727.0,29.0401,29.1605,29.0309,29.0864,84727.0
2018-11-20 15:00:00,31.42,31.69,31.32,31.65,164301.0,29.0957,29.3457,29.0031,29.3087,164301.0
2018-11-20 15:30:00,31.64,31.79,31.62,31.7,636438.0,29.2994,29.4383,29.2809,29.355,636438.0
2018-11-21 09:30:00,31.89,32.28,31.4,32.25,135528.0,29.5309,29.8921,29.0772,29.8643,135528.0
2018-11-21 10:00:00,32.26,32.43,32.19,32.31,195605.0,29.8736,30.031,29.8087,29.9199,195605.0
2018-11-21 10:30:00,32.29,32.5,32.24,32.38,114667.0,29.9014,30.0958,29.8551,29.9847,114667.0
2018-11-21 11:00:00,32.4,32.5,32.29,32.47,119507.0,30.0032,30.0958,29.9014,30.068,119507.0
2018-11-21 11:30:00,32.46,32.72,32.46,32.64,150205.0,30.0588,30.2995,30.0588,30.2255,150205.0
2018-11-21 12:00:00,32.64,32.8,32.56,32.67,312533.0,30.2255,30.3736,30.1514,30.2532,312533.0
2018-11-21 12:30:00,32.66,32.7,32.32,32.35,112946.0,30.244,30.281,29.9291,29.9569,112946.0
2018-11-21 13:00:00,32.36,32.4,32.19,32.31,71333.0,29.9662,30.0032,29.8087,29.9199,71333.0
2018-11-21 13:30:00,32.31,32.44,32.3,32.41,44595.0,29.9199,30.0403,29.9106,30.0125,44595.0
2018-11-21 14:00:00,32.41,32.51,32.36,32.48,61273.0,30.0125,30.1051,29.9662,30.0773,61273.0
2018-11-21 14:30:00,32.48,32.6,32.45,32.57,158653.0,30.0773,30.1884,30.0495,30.1606,158653.0
2018-11-21 15:00:00,32.57,32.73,32.57,32.72,177063.0,30.1606,30.3088,30.1606,30.2995,177063.0
2018-11-21 15:30:00,32.72,32.72,32.54,32.58,549287.0,30.2995,30.2995,30.1329,30.1699,549287.0
2018-11-23 09:30:00,32.36,32.66,32.32,32.58,154810.0,29.9662,30.244,29.9291,30.1699,154810.0
2018-11-23 10:00:00,32.58,32.75,32.5,32.67,144037.0,30.1699,30.3273,30.0958,30.2532,144037.0
2018-11-23 10:30:00,32.67,32.95,32.67,32.79,192945.0,30.2532,30.5125,30.2532,30.3644,192945.0
2018-11-23 11:00:00,32.8,33.1,32.8,33.04,155922.0,30.3736,30.6514,30.3736,30.5959,155922.0
2018-11-23 11:30:00,33.03,33.18,32.97,33.12,170883.0,30.5866,30.7255,30.531,30.67,170883.0
2018-11-23 12:00:00,33.12,33.16,33.02,33.03,122380.0,30.67,30.707,30.5774,30.5866,122380.0
2018-11-23 12:30:00,33.02,33.02,32.55,32.6,448008.0,30.5774,30.5774,30.1421,30.1884,448008.0
2018-11-26 09:30:00,32.94,33.33,32.53,33.25,342996.0,30.5033,30.8644,30.1236,30.7903,342996.0
2018-11-26 10:00:00,33.25,33.32,32.8,32.88,224242.0,30.7903,30.8552,30.3736,30.4477,224242.0
2018-11-26 10:30:00,32.89,33.23,32.89,33.16,175286.0,30.457,30.7718,30.457,30.707,175286.0
2018-11-26 11:00:00,33.16,33.16,32.82,32.85,176909.0,30.707,30.707,30.3921,30.4199,176909.0
2018-11-26 11:30:00,32.86,33.09,32.79,33.07,170767.0,30.4292,30.6422,30.3644,30.6237,170767.0
2018-11-26 12:00:00,33.08,33.2,33.02,33.07,75380.0,30.6329,30.744,30.5774,30.6237,75380.0
2018-11-26 12:30:00,33.07,33.13,32.96,33.12,77408.0,30.6237,30.6792,30.5218,30.67,77408.0
2018-11-26 13:00:00,33.13,33.22,33.09,33.16,79810.0,30.6792,30.7626,30.6422,30.707,79810.0
2018-11-26 13:30:00,33.17,33.23,33.02,33.2,110585.0,30.7163,30.7718,30.5774,30.744,110585.0
2018-11-26 14:00:00,33.2,33.31,33.16,33.23,126525.0,30.744,30.8459,30.707,30.7718,126525.0
2018-11-26 14:30:00,33.23,33.26,32.93,33.0,144860.0,30.7718,30.7996,30.494,30.5588,144860.0
2018-11-26 15:00:00,33.0,33.02,32.83,33.01,239913.0,30.5588,30.5774,30.4014,30.5681,239913.0
2018-11-26 15:30:00,33.01,33.18,33.01,33.06,691031.0,30.5681,30.7255,30.5681,30.6144,691031.0
2018-11-27 09:30:00,32.83,33.33,32.81,33.08,196982.0,30.4014,30.8644,30.3829,30.6329,196982.0
2018-11-27 10:00:00,33.12,33.38,33.09,33.17,170551.0,30.67,30.9107,30.6422,30.7163,170551.0
2018-11-27 10:30:00,33.16,33.23,32.97,33.2,170852.0,30.707,30.7718,30.531,30.744,170852.0
2018-11-27 11:00:00,33.18,33.3,33.0,33.04,128635.0,30.7255,30.8366,30.5588,30.5959,128635.0
2018-11-27 11:30:00,33.02,33.05,32.85,32.86,176688.0,30.5774,30.6051,30.4199,30.4292,176688.0
2018-11-27 12:00:00,32.87,32.98,32.78,32.8,176952.0,30.4384,30.5403,30.3551,30.3736,176952.0
2018-11-27 12:30:00,32.8,32.84,32.68,32.79,166359.0,30.3736,30.4107,30.2625,30.3644,166359.0
2018-11-27 13:00:00,32.79,32.92,32.79,32.88,152474.0,30.3644,30.4847,30.3644,30.4477,152474.0
2018-11-27 13:30:00,32.88,33.06,32.86,33.04,116996.0,30.4477,30.6144,30.4292,30.5959,116996.0
2018-11-27 14:00:00,33.05,33.17,33.03,33.1,193257.0,30.6051,30.7163,30.5866,30.6514,193257.0
2018-11-27 14:30:00,33.1,33.16,33.07,33.1,189272.0,30.6514,30.707,30.6237,30.6514,189272.0
2018-11-27 15:00:00,33.1,33.12,32.99,33.06,179370.0,30.6514,30.67,30.5496,30.6144,179370.0
2018-11-27 15:30:00,33.06,33.15,33.04,33.08,552801.0,30.6144,30.6977,30.5959,30.6329,552801.0
2018-11-28 09:30:00,33.07,33.09,32.41,32.71,131105.0,30.6237,30.6422,30.0125,30.2903,131105.0
2018-11-28 10:00:00,32.66,32.72,31.83,31.86,290209.0,30.244,30.2995,29.4754,29.5032,290209.0
2018-11-28 10:30:00,31.87,31.98,31.75,31.88,216280.0,29.5124,29.6143,29.4013,29.5217,216280.0
2018-11-28 11:00:00,31.88,32.28,31.88,32.25,156880.0,29.5217,29.8921,29.5217,29.8643,156880.0
2018-11-28 11:30:00,32.25,32.26,32.07,32.23,95411.0,29.8643,29.8736,29.6976,29.8458,95411.0
2018-11-28 12:00:00,32.24,33.07,32.24,32.86,234406.0,29.8551,30.6237,29.8551,30.4292,234406.0
2018-11-28 12:30:00,32.86,33.28,32.84,33.13,165000.0,30.4292,30.8181,30.4107,30.6792,165000.0
2018-11-28 13:00:00,33.15,33.21,33.07,33.18,147238.0,30.6977,30.7533,30.6237,30.7255,147238.0
2018-11-28 13:30:00,33.17,33.3,33.09,33.3,201543.0,30.7163,30.8366,30.6422,30.8366,201543.0
2018-11-28 14:00:00,33.3,33.36,33.16,33.22,198456.0,30.8366,30.8922,30.707,30.7626,198456.0
2018-11-28 14:30:00,33.22,33.28,33.08,33.11,227241.0,30.7626,30.8181,30.6329,30.6607,227241.0
2018-11-28 15:00:00,33.11,33.23,33.03,33.2,137288.0,30.6607,30.7718,30.5866,30.744,137288.0
2018-11-28 15:30:00,33.2,33.69,33.15,33.57,858314.0,30.744,31.1978,30.6977,31.0867,858314.0
2018-11-29 09:30:00,33.35,34.12,33.35,33.76,301809.0,30.8829,31.596,30.8829,31.2626,301809.0
2018-11-29 10:00:00,33.75,33.75,33.5,33.63,315302.0,31.2533,31.2533,31.0218,31.1422,315302.0
2018-11-29 10:30:00,33.63,33.81,33.49,33.64,162733.0,31.1422,31.3089,31.0126,31.1515,162733.0
2018-11-29 11:00:00,33.64,33.82,33.58,33.64,233469.0,31.1515,31.3182,31.0959,31.1515,233469.0
2018-11-29 11:30:00,33.64,33.64,33.36,33.43,186930.0,31.1515,31.1515,30.8922,30.957,186930.0
2018-11-29 12:00:00,33.42,33.48,33.29,33.32,108724.0,30.9478,31.0033,30.8274,30.8552,108724.0
2018-11-29 12:30:00,33.33,33.43,33.31,33.42,82828.0,30.8644,30.957,30.8459,30.9478,82828.0
2018-11-29 13:00:00,33.42,33.42,33.23,33.24,101257.0,30.9478,30.9478,30.7718,30.7811,101257.0
2018-11-29 13:30:00,33.24,33.5,33.23,33.49,76202.0,30.7811,31.0218,30.7718,31.0126,76202.0
2018-11-29 14:00:00,33.48,33.49,33.31,33.39,76447.0,31.0033,31.0126,30.8459,30.92,76447.0
2018-11-29 14:30:00,33.39,33.92,33.39,33.85,216437.0,30.92,31.4108,30.92,31.346,216437.0
2018-11-29 15:00:00,33.85,33.86,33.58,33.6,183701.0,31.346,31.3552,31.0959,31.1144,183701.0
2018-11-29 15:30:00,33.6,33.65,33.56,33.63,610211.0,31.1144,31.1607,31.0774,31.1422,610211.0
2018-11-30 09:30:00,33.34,33.49,32.95,33.29,329994.0,30.8737,31.0126,30.5125,30.8274,329994.0
2018-11-30 10:00:00,33.29,33.32,33.09,33.1,269199.0,30.8274,30.8552,30.6422,30.6514,269199.0
2018-11-30 10:30:00,33.09,33.2,32.82,32.86,306218.0,30.6422,30.744,30.3921,30.4292,306218.0
2018-11-30 11:00:00,32.85,32.85,32.59,32.7,286390.0,30.4199,30.4199,30.1792,30.281,286390.0
2018-11-30 11:30:00,32.7,32.89,32.63,32.88,244694.0,30.281,30.457,30.2162,30.4477,244694.0
2018-11-30 12:00:00,32.88,32.95,32.75,32.83,122582.0,30.4477,30.5125,30.3273,30.4014,122582.0
2018-11-30 12:30:00,32.83,33.02,32.78,33.02,141881.0,30.4014,30.5774,30.3551,30.5774,141881.0
2018-11-30 13:00:00,33.02,33.08,32.87,32.87,128966.0,30.5774,30.6329,30.4384,30.4384,128966.0
2018-11-30 13:30:00,32.88,32.98,32.83,32.92,124212.0,30.4477,30.5403,30.4014,30.4847,124212.0
2018-11-30 14:00:00,32.93,32.97,32.77,32.83,155715.0,30.494,30.531,30.3458,30.4014,155715.0
2018-11-30 14:30:00,32.84,32.92,32.73,32.81,305175.0,30.4107,30.4847,30.3088,30.3829,305175.0
2018-11-30 15:00:00,32.82,32.97,32.79,32.9,272858.0,30.3921,30.531,30.3644,30.4662,272858.0
2018-11-30 15:30:00,32.91,32.99,32.8,32.97,1031992.0,30.4755,30.5496,30.3736,30.531,1031992.0
2018-12-03 09:30:00,33.48,33.48,32.9,32.96,283650.0,31.0033,31.0033,30.4662,30.5218,283650.0
2018-12-03 10:00:00,32.97,33.11,32.25,32.25,336212.0,30.531,30.6607,29.8643,29.8643,336212.0
2018-12-03 10:30:00,32.25,32.33,31.93,32.18,350530.0,29.8643,29.9384,29.568,29.7995,350530.0
2018-12-03 11:00:00,32.19,32.66,32.08,32.6,161478.0,29.8087,30.244,29.7069,30.1884,161478.0
2018-12-03 11:30:00,32.63,32.68,32.27,32.32,204344.0,30.2162,30.2625,29.8828,29.9291,204344.0
2018-12-03 12:00:00,32.32,32.67,32.31,32.64,111747.0,29.9291,30.2532,29.9199,30.2255,111747.0
2018-12-03 12:30:00,32.64,32.85,32.62,32.85,125536.0,30.2255,30.4199,30.2069,30.4199,125536.0
2018-12-03 13:00:00,32.87,32.98,32.8,32.96,233002.0,30.4384,30.5403,30.3736,30.5218,233002.0
2018-12-03 13:30:00,32.95,33.15,32.91,33.15,303148.0,30.5125,30.6977,30.4755,30.6977,303148.0
2018-12-03 14:00:00,33.16,33.32,33.03,33.3,260253.0,30.707,30.8552,30.5866,30.8366,260253.0
2018-12-03 14:30:00,33.31,33.44,33.29,33.41,254621.0,30.8459,30.9663,30.8274,30.9385,254621.0
2018-12-03 15:00:00,33.4,33.61,33.39,33.55,392827.0,30.9292,31.1237,30.92,31.0681,392827.0
2018-12-03 15:30:00,33.55,33.67,33.51,33.53,693270.0,31.0681,31.1793,31.0311,31.0496,693270.0
2018-12-04 09:30:00,31.14,31.65,30.17,30.76,3053188.0,28.8364,29.3087,27.9382,28.4845,3053188.0
2018-12-04 10:00:00,30.77,31.93,30.61,31.85,1639693.0,28.4938,29.568,28.3456,29.4939,1639693.0
2018-12-04 10:30:00,31.84,33.17,31.79,33.09,1836830.0,29.4846,30.7163,29.4383,30.6422,1836830.0
2018-12-04 11:00:00,33.06,33.89,32.86,32.94,2091371.0,30.6144,31.383,30.4292,30.5033,2091371.0
2018-12-04 11:30:00,32.94,33.09,32.61,33.09,857524.0,30.5033,30.6422,30.1977,30.6422,857524.0
2018-12-04 12:00:00,33.07,33.36,32.88,32.97,687609.0,30.6237,30.8922,30.4477,30.531,687609.0
2018-12-04 12:30:00,32.96,33.45,32.93,33.45,422553.0,30.5218,30.9755,30.494,30.9755,422553.0
2018-12-04 13:00:00,33.43,33.7,33.24,33.51,798271.0,30.957,31.207,30.7811,31.0311,798271.0
2018-12-04 13:30:00,33.45,33.88,33.2,33.81,513648.0,30.9755,31.3737,30.744,31.3089,513648.0
2018-12-04 14:00:00,33.78,33.95,33.38,33.95,515377.0,31.2811,31.4386,30.9107,31.4386,515377.0
2018-12-04 14:30:00,33.95,34.33,33.62,33.7,754051.0,31.4386,31.7904,31.133,31.207,754051.0
2018-12-04 15:00:00,33.67,33.72,33.07,33.27,690813.0,31.1793,31.2256,30.6237,30.8089,690813.0
2018-12-04 15:30:00,33.26,33.27,32.93,33.0,1083969.0,30.7996,30.8089,30.494,30.5588,1083969.0
2018-12-06 09:30:00,32.5,33.6,32.1,33.21,683318.0,30.0958,31.1144,29.7254,30.7533,683318.0
2018-12-06 10:00:00,33.21,33.81,33.21,33.53,432784.0,30.7533,31.3089,30.7533,31.0496,432784.0
2018-12-06 10:30:00,33.54,33.57,33.29,33.4,275631.0,31.0589,31.0867,30.8274,30.9292,275631.0
2018-12-06 11:00:00,33.4,33.48,33.18,33.19,194074.0,30.9292,31.0033,30.7255,30.7348,194074.0
2018-12-06 11:30:00,33.19,33.34,33.07,33.3,162910.0,30.7348,30.8737,30.6237,30.8366,162910.0
2018-12-06 12:00:00,33.28,33.54,33.27,33.52,235677.0,30.8181,31.0589,30.8089,31.0404,235677.0
2018-12-06 12:30:00,33.51,33.65,33.41,33.57,165433.0,31.0311,31.1607,30.9385,31.0867,165433.0
2018-12-06 13:00:00,33.57,33.6,33.38,33.39,129289.0,31.0867,31.1144,30.9107,30.92,129289.0
2018-12-06 13:30:00,33.38,33.55,33.3,33.46,152609.0,30.9107,31.0681,30.8366,30.9848,152609.0
2018-12-06 14:00:00,33.47,33.53,33.21,33.22,143973.0,30.9941,31.0496,30.7533,30.7626,143973.0
2018-12-06 14:30:00,33.22,33.32,33.07,33.22,183166.0,30.7626,30.8552,30.6237,30.7626,183166.0
2018-12-06 15:00:00,33.23,33.36,33.15,33.2,258776.0,30.7718,30.8922,30.6977,30.744,258776.0
2018-12-06 15:30:00,33.2,33.31,33.11,33.21,879481.0,30.744,30.8459,30.6607,30.7533,879481.0
2018-12-07 09:30:00,33.19,33.81,33.06,33.54,298695.0,30.7348,31.3089,30.6144,31.0589,298695.0
2018-12-07 10:00:00,33.54,34.05,33.52,33.75,300934.0,31.0589,31.5312,31.0404,31.2533,300934.0
2018-12-07 10:30:00,33.75,33.96,33.66,33.84,182280.0,31.2533,31.4478,31.17,31.3367,182280.0
2018-12-07 11:00:00,33.85,33.93,33.6,33.88,153938.0,31.346,31.42,31.1144,31.3737,153938.0
2018-12-07 11:30:00,33.87,34.1,33.78,33.87,260415.0,31.3645,31.5775,31.2811,31.3645,260415.0
2018-12-07 12:00:00,33.87,33.99,33.72,33.77,87523.0,31.3645,31.4756,31.2256,31.2719,87523.0
2018-12-07 12:30:00,33.76,33.77,33.56,33.71,124053.0,31.2626,31.2719,31.0774,31.2163,124053.0
2018-12-07 13:00:00,33.69,33.74,33.42,33.55,97828.0,31.1978,31.2441,30.9478,31.0681,97828.0
2018-12-07 13:30:00,33.56,33.57,33.44,33.48,90689.0,31.0774,31.0867,30.9663,31.0033,90689.0
2018-12-07 14:00:00,33.47,33.59,33.34,33.53,224821.0,30.9941,31.1052,30.8737,31.0496,224821.0
2018-12-07 14:30:00,33.54,33.56,33.24,33.3,124427.0,31.0589,31.0774,30.7811,30.8366,124427.0
2018-12-07 15:00:00,33.31,33.41,33.26,33.37,166652.0,30.8459,30.9385,30.7996,30.9015,166652.0
2018-12-07 15:30:00,33.37,33.54,33.13,33.14,758860.0,30.9015,31.0589,30.6792,30.6885,758860.0
2018-12-10 09:30:00,33.2,33.53,32.61,32.83,136302.0,30.744,31.0496,30.1977,30.4014,136302.0
2018-12-10 10:00:00,32.82,32.82,32.55,32.62,199644.0,30.3921,30.3921,30.1421,30.2069,199644.0
2018-12-10 10:30:00,32.61,32.68,32.37,32.4,148241.0,30.1977,30.2625,29.9754,30.0032,148241.0
2018-12-10 11:00:00,32.43,32.43,32.07,32.21,192250.0,30.031,30.031,29.6976,29.8273,192250.0
2018-12-10 11:30:00,32.24,32.42,32.14,32.2,252511.0,29.8551,30.0217,29.7624,29.818,252511.0
2018-12-10 12:00:00,32.19,32.33,32.11,32.27,74637.0,29.8087,29.9384,29.7347,29.8828,74637.0
2018-12-10 12:30:00,32.29,32.65,32.26,32.52,89441.0,29.9014,30.2347,29.8736,30.1143,89441.0
2018-12-10 13:00:00,32.52,32.56,32.3,32.33,104686.0,30.1143,30.1514,29.9106,29.9384,104686.0
2018-12-10 13:30:00,32.35,32.47,32.3,32.38,79068.0,29.9569,30.068,29.9106,29.9847,79068.0
2018-12-10 14:00:00,32.38,32.4,32.1,32.19,78361.0,29.9847,30.0032,29.7254,29.8087,78361.0
2018-12-10 14:30:00,32.19,32.37,32.11,32.15,156165.0,29.8087,29.9754,29.7347,29.7717,156165.0
2018-12-10 15:00:00,32.15,32.18,31.97,32.09,175526.0,29.7717,29.7995,29.605,29.7161,175526.0
2018-12-10 15:30:00,32.09,32.26,32.08,32.12,529486.0,29.7161,29.8736,29.7069,29.7439,529486.0
2018-12-11 09:30:00,32.45,32.7,32.21,32.37,108893.0,30.0495,30.281,29.8273,29.9754,108893.0
2018-12-11 10:00:00,32.38,32.64,32.31,32.6,94964.0,29.9847,30.2255,29.9199,30.1884,94964.0
2018-12-11 10:30:00,32.59,32.73,32.37,32.47,82348.0,30.1792,30.3088,29.9754,30.068,82348.0
2018-12-11 11:00:00,32.46,32.48,32.25,32.28,75871.0,30.0588,30.0773,29.8643,29.8921,75871.0
2018-12-11 11:30:00,32.3,32.4,32.25,32.26,58366.0,29.9106,30.0032,29.8643,29.8736,58366.0
2018-12-11 12:00:00,32.26,32.26,32.07,32.12,91409.0,29.8736,29.8736,29.6976,29.7439,91409.0
2018-12-11 12:30:00,32.11,32.16,32.02,32.09,53314.0,29.7347,29.781,29.6513,29.7161,53314.0
2018-12-11 13:00:00,32.08,32.22,32.05,32.05,48384.0,29.7069,29.8365,29.6791,29.6791,48384.0
2018-12-11 13:30:00,32.05,32.17,31.9,32.12,271508.0,29.6791,29.7902,29.5402,29.7439,271508.0
2018-12-11 14:00:00,32.1,32.27,32.06,32.23,131750.0,29.7254,29.8828,29.6884,29.8458,131750.0
2018-12-11 14:30:00,32.23,32.27,32.1,32.15,117476.0,29.8458,29.8828,29.7254,29.7717,117476.0
2018-12-11 15:00:00,32.15,32.24,32.08,32.09,107559.0,29.7717,29.8551,29.7069,29.7161,107559.0
2018-12-11 15:30:00,32.09,32.15,31.84,31.91,995197.0,29.7161,29.7717,29.4846,29.5495,995197.0
2018-12-12 09:30:00,32.29,32.57,31.99,32.33,375608.0,29.9014,30.1606,29.6235,29.9384,375608.0
2018-12-12 10:00:00,32.27,32.61,32.14,32.44,220979.0,29.8828,30.1977,29.7624,30.0403,220979.0
2018-12-12 10:30:00,32.45,32.85,32.45,32.8,91832.0,30.0495,30.4199,30.0495,30.3736,91832.0
2018-12-12 11:00:00,32.8,32.94,32.68,32.91,206725.0,30.3736,30.5033,30.2625,30.4755,206725.0
2018-12-12 11:30:00,32.89,32.94,32.77,32.93,80388.0,30.457,30.5033,30.3458,30.494,80388.0
2018-12-12 12:00:00,32.94,33.07,32.87,33.0,93960.0,30.5033,30.6237,30.4384,30.5588,93960.0
2018-12-12 12:30:00,33.0,33.21,32.97,33.16,122135.0,30.5588,30.7533,30.531,30.707,122135.0
2018-12-12 13:00:00,33.16,33.33,33.12,33.15,126561.0,30.707,30.8644,30.67,30.6977,126561.0
2018-12-12 13:30:00,33.16,33.23,33.06,33.17,102542.0,30.707,30.7718,30.6144,30.7163,102542.0
2018-12-12 14:00:00,33.18,33.18,33.0,33.04,142213.0,30.7255,30.7255,30.5588,30.5959,142213.0
2018-12-12 14:30:00,33.04,33.09,32.94,33.05,136617.0,30.5959,30.6422,30.5033,30.6051,136617.0
2018-12-12 15:00:00,33.06,33.07,32.9,32.92,173435.0,30.6144,30.6237,30.4662,30.4847,173435.0
2018-12-12 15:30:00,32.92,33.05,32.87,32.91,427728.0,30.4847,30.6051,30.4384,30.4755,427728.0
2018-12-13 09:30:00,32.92,33.14,32.65,32.78,86897.0,30.4847,30.6885,30.2347,30.3551,86897.0
2018-12-13 10:00:00,32.81,33.07,32.8,32.89,73370.0,30.3829,30.6237,30.3736,30.457,73370.0
2018-12-13 10:30:00,32.88,33.26,32.82,33.22,145067.0,30.4477,30.7996,30.3921,30.7626,145067.0
2018-12-13 11:00:00,33.22,33.23,32.83,32.83,92890.0,30.7626,30.7718,30.4014,30.4014,92890.0
2018-12-13 11:30:00,32.83,33.13,32.82,32.97,55454.0,30.4014,30.6792,30.3921,30.531,55454.0
2018-12-13 12:00:00,32.96,33.01,32.82,32.82,48403.0,30.5218,30.5681,30.3921,30.3921,48403.0
2018-12-13 12:30:00,32.82,32.95,32.71,32.78,104679.0,30.3921,30.5125,30.2903,30.3551,104679.0
2018-12-13 13:00:00,32.78,32.83,32.64,32.72,138140.0,30.3551,30.4014,30.2255,30.2995,138140.0
2018-12-13 13:30:00,32.72,32.8,32.5,32.57,155717.0,30.2995,30.3736,30.0958,30.1606,155717.0
2018-12-13 14:00:00,32.58,32.8,32.56,32.67,181261.0,30.1699,30.3736,30.1514,30.2532,181261.0
2018-12-13 14:30:00,32.66,32.67,32.4,32.49,200560.0,30.244,30.2532,30.0032,30.0866,200560.0
2018-12-13 15:00:00,32.48,32.71,32.47,32.64,167212.0,30.0773,30.2903,30.068,30.2255,167212.0
2018-12-13 15:30:00,32.63,32.73,32.57,32.63,529796.0,30.2162,30.3088,30.1606,30.2162,529796.0
2018-12-14 09:30:00,32.26,33.04,32.25,32.9,93056.0,29.8736,30.5959,29.8643,30.4662,93056.0
2018-12-14 10:00:00,32.88,32.95,32.6,32.85,55700.0,30.4477,30.5125,30.1884,30.4199,55700.0
2018-12-14 10:30:00,32.83,32.92,32.71,32.76,87017.0,30.4014,30.4847,30.2903,30.3366,87017.0
2018-12-14 11:00:00,32.72,33.01,32.68,32.94,105573.0,30.2995,30.5681,30.2625,30.5033,105573.0
2018-12-14 11:30:00,32.93,33.06,32.61,32.62,89118.0,30.494,30.6144,30.1977,30.2069,89118.0
2018-12-14 12:00:00,32.62,32.68,32.52,32.57,118519.0,30.2069,30.2625,30.1143,30.1606,118519.0
2018-12-14 12:30:00,32.56,32.6,32.38,32.48,82835.0,30.1514,30.1884,29.9847,30.0773,82835.0
2018-12-14 13:00:00,32.48,32.57,32.4,32.44,96622.0,30.0773,30.1606,30.0032,30.0403,96622.0
2018-12-14 13:30:00,32.43,32.58,32.34,32.5,85937.0,30.031,30.1699,29.9477,30.0958,85937.0
2018-12-14 14:00:00,32.5,32.51,32.23,32.41,243827.0,30.0958,30.1051,29.8458,30.0125,243827.0
2018-12-14 14:30:00,32.41,32.43,32.22,32.34,209853.0,30.0125,30.031,29.8365,29.9477,209853.0
2018-12-14 15:00:00,32.34,32.35,32.22,32.25,123233.0,29.9477,29.9569,29.8365,29.8643,123233.0
2018-12-14 15:30:00,32.24,32.25,32.05,32.22,525755.0,29.8551,29.8643,29.6791,29.8365,525755.0
2018-12-17 09:30:00,32.17,32.68,31.99,32.2,246226.0,29.7902,30.2625,29.6235,29.818,246226.0
2018-12-17 10:00:00,32.2,32.63,32.06,32.57,147768.0,29.818,30.2162,29.6884,30.1606,147768.0
2018-12-17 10:30:00,32.59,32.69,32.42,32.5,120604.0,30.1792,30.2718,30.0217,30.0958,120604.0
2018-12-17 11:00:00,32.51,32.72,32.45,32.64,111493.0,30.1051,30.2995,30.0495,30.2255,111493.0
2018-12-17 11:30:00,32.63,32.65,32.4,32.44,66212.0,30.2162,30.2347,30.0032,30.0403,66212.0
2018-12-17 12:00:00,32.45,32.55,32.4,32.51,147018.0,30.0495,30.1421,30.0032,30.1051,147018.0
2018-12-17 12:30:00,32.48,32.49,32.35,32.47,159261.0,30.0773,30.0866,29.9569,30.068,159261.0
2018-12-17 13:00:00,32.46,32.5,32.4,32.47,66791.0,30.0588,30.0958,30.0032,30.068,66791.0
2018-12-17 13:30:00,32.46,32.58,32.42,32.46,116639.0,30.0588,30.1699,30.0217,30.0588,116639.0
2018-12-17 14:00:00,32.46,32.47,32.29,32.32,112904.0,30.0588,30.068,29.9014,29.9291,112904.0
2018-12-17 14:30:00,32.31,32.39,32.18,32.22,128669.0,29.9199,29.994,29.7995,29.8365,128669.0
2018-12-17 15:00:00,32.22,32.29,32.14,32.15,255304.0,29.8365,29.9014,29.7624,29.7717,255304.0
2018-12-17 15:30:00,32.15,32.22,31.88,31.96,878839.0,29.7717,29.8365,29.5217,29.5958,878839.0
2018-12-18 09:30:00,32.29,32.76,31.87,32.72,193598.0,29.9014,30.3366,29.5124,30.2995,193598.0
2018-12-18 10:00:00,32.73,32.75,32.32,32.62,191519.0,30.3088,30.3273,29.9291,30.2069,191519.0
2018-12-18 10:30:00,32.62,32.7,32.44,32.63,99992.0,30.2069,30.281,30.0403,30.2162,99992.0
2018-12-18 11:00:00,32.63,32.83,32.54,32.83,74501.0,30.2162,30.4014,30.1329,30.4014,74501.0
2018-12-18 11:30:00,32.84,32.91,32.66,32.84,55287.0,30.4107,30.4755,30.244,30.4107,55287.0
2018-12-18 12:00:00,32.83,33.08,32.82,33.07,85277.0,30.4014,30.6329,30.3921,30.6237,85277.0
2018-12-18 12:30:00,33.07,33.21,33.0,33.03,166022.0,30.6237,30.7533,30.5588,30.5866,166022.0
2018-12-18 13:00:00,33.03,33.06,32.92,32.95,95650.0,30.5866,30.6144,30.4847,30.5125,95650.0
2018-12-18 13:30:00,32.94,32.97,32.67,32.7,122227.0,30.5033,30.531,30.2532,30.281,122227.0
2018-12-18 14:00:00,32.7,32.77,32.6,32.69,73358.0,30.281,30.3458,30.1884,30.2718,73358.0
2018-12-18 14:30:00,32.68,32.69,32.49,32.54,202942.0,30.2625,30.2718,30.0866,30.1329,202942.0
2018-12-18 15:00:00,32.53,32.69,32.48,32.52,199114.0,30.1236,30.2718,30.0773,30.1143,199114.0
2018-12-18 15:30:00,32.52,32.7,32.32,32.33,766006.0,30.1143,30.281,29.9291,29.9384,766006.0
2018-12-19 09:30:00,32.38,33.21,32.22,33.15,159048.0,29.9847,30.7533,29.8365,30.6977,159048.0
2018-12-19 10:00:00,33.17,33.35,32.92,33.25,162524.0,30.7163,30.8829,30.4847,30.7903,162524.0
2018-12-19 10:30:00,33.26,33.34,33.04,33.3,90743.0,30.7996,30.8737,30.5959,30.8366,90743.0
2018-12-19 11:00:00,33.32,33.37,33.13,33.26,87433.0,30.8552,30.9015,30.6792,30.7996,87433.0
2018-12-19 11:30:00,33.25,33.25,33.11,33.23,78601.0,30.7903,30.7903,30.6607,30.7718,78601.0
2018-12-19 12:00:00,33.23,33.32,33.1,33.17,77146.0,30.7718,30.8552,30.6514,30.7163,77146.0
2018-12-19 12:30:00,33.16,33.28,33.11,33.15,46645.0,30.707,30.8181,30.6607,30.6977,46645.0
2018-12-19 13:00:00,33.15,33.24,33.05,33.19,108611.0,30.6977,30.7811,30.6051,30.7348,108611.0
2018-12-19 13:30:00,33.2,33.41,33.12,33.35,163361.0,30.744,30.9385,30.67,30.8829,163361.0
2018-12-19 14:00:00,33.39,33.51,32.81,33.13,304576.0,30.92,31.0311,30.3829,30.6792,304576.0
2018-12-19 14:30:00,33.13,33.24,32.4,32.55,248188.0,30.6792,30.7811,30.0032,30.1421,248188.0
2018-12-19 15:00:00,32.52,32.53,32.13,32.13,280453.0,30.1143,30.1236,29.7532,29.7532,280453.0
2018-12-19 15:30:00,32.11,32.25,31.96,31.98,632225.0,29.7347,29.8643,29.5958,29.6143,632225.0
2018-12-20 09:30:00,31.87,32.1,31.45,32.04,163627.0,29.5124,29.7254,29.1235,29.6698,163627.0
2018-12-20 10:00:00,32.01,32.51,31.93,32.5,147888.0,29.6421,30.1051,29.568,30.0958,147888.0
2018-12-20 10:30:00,32.48,32.77,32.42,32.55,102410.0,30.0773,30.3458,30.0217,30.1421,102410.0
2018-12-20 11:00:00,32.56,32.81,32.5,32.55,176320.0,30.1514,30.3829,30.0958,30.1421,176320.0
2018-12-20 11:30:00,32.55,32.75,32.47,32.51,228004.0,30.1421,30.3273,30.068,30.1051,228004.0
2018-12-20 12:00:00,32.52,32.7,32.49,32.56,319530.0,30.1143,30.281,30.0866,30.1514,319530.0
2018-12-20 12:30:00,32.54,32.55,32.36,32.48,175441.0,30.1329,30.1421,29.9662,30.0773,175441.0
2018-12-20 13:00:00,32.47,32.51,32.32,32.45,388041.0,30.068,30.1051,29.9291,30.0495,388041.0
2018-12-20 13:30:00,32.45,32.47,32.36,32.41,149968.0,30.0495,30.068,29.9662,30.0125,149968.0
2018-12-20 14:00:00,32.41,32.43,32.09,32.18,342623.0,30.0125,30.031,29.7161,29.7995,342623.0
2018-12-20 14:30:00,32.18,32.52,32.16,32.41,351274.0,29.7995,30.1143,29.781,30.0125,351274.0
2018-12-20 15:00:00,32.41,32.66,32.26,32.55,307031.0,30.0125,30.244,29.8736,30.1421,307031.0
2018-12-20 15:30:00,32.55,32.69,32.33,32.42,707769.0,30.1421,30.2718,29.9384,30.0217,707769.0
2018-12-21 09:30:00,32.16,32.49,32.01,32.16,492026.0,29.781,30.0866,29.6421,29.781,492026.0
2018-12-21 10:00:00,32.16,32.79,32.03,32.73,146992.0,29.781,30.3644,29.6606,30.3088,146992.0
2018-12-21 10:30:00,32.71,32.82,32.34,32.4,92082.0,30.2903,30.3921,29.9477,30.0032,92082.0
2018-12-21 11:00:00,32.39,32.51,32.28,32.47,92343.0,29.994,30.1051,29.8921,30.068,92343.0
2018-12-21 11:30:00,32.48,32.52,32.33,32.36,123891.0,30.0773,30.1143,29.9384,29.9662,123891.0
2018-12-21 12:00:00,32.36,32.36,32.07,32.16,140684.0,29.9662,29.9662,29.6976,29.781,140684.0
2018-12-21 12:30:00,32.16,32.33,32.12,32.22,166438.0,29.781,29.9384,29.7439,29.8365,166438.0
2018-12-21 13:00:00,32.23,32.24,31.95,31.96,127206.0,29.8458,29.8551,29.5865,29.5958,127206.0
2018-12-21 13:30:00,31.97,32.19,31.94,32.06,81661.0,29.605,29.8087,29.5772,29.6884,81661.0
2018-12-21 14:00:00,32.06,32.06,31.69,31.72,124330.0,29.6884,29.6884,29.3457,29.3735,124330.0
2018-12-21 14:30:00,31.71,31.75,31.58,31.61,115151.0,29.3643,29.4013,29.2439,29.2717,115151.0
2018-12-21 15:00:00,31.61,31.69,31.32,31.32,154278.0,29.2717,29.3457,29.0031,29.0031,154278.0
2018-12-21 15:30:00,31.31,31.35,31.08,31.17,533295.0,28.9938,29.0309,28.7809,28.8642,533295.0
2018-12-24 09:30:00,30.99,31.42,30.51,30.85,204451.0,28.6975,29.0957,28.253,28.5679,204451.0
2018-12-24 10:00:00,30.86,30.98,30.55,30.82,133122.0,28.5771,28.6883,28.2901,28.5401,133122.0
2018-12-24 10:30:00,30.83,31.23,30.77,31.19,175058.0,28.5494,28.9198,28.4938,28.8827,175058.0
2018-12-24 11:00:00,31.2,31.34,31.13,31.2,122215.0,28.892,29.0216,28.8272,28.892,122215.0
2018-12-24 11:30:00,31.21,31.3,31.06,31.11,94357.0,28.9012,28.9846,28.7623,28.8086,94357.0
2018-12-24 12:00:00,31.11,31.26,31.07,31.19,134362.0,28.8086,28.9475,28.7716,28.8827,134362.0
2018-12-24 12:30:00,31.23,31.3,31.1,31.21,303662.0,28.9198,28.9846,28.7994,28.9012,303662.0
2018-12-26 09:30:00,31.42,31.62,31.05,31.13,86365.0,29.0957,29.2809,28.7531,28.8272,86365.0
2018-12-26 10:00:00,31.18,31.24,30.87,31.08,69850.0,28.8735,28.929,28.5864,28.7809,69850.0
2018-12-26 10:30:00,31.06,31.13,30.76,30.78,67981.0,28.7623,28.8272,28.4845,28.5031,67981.0
2018-12-26 11:00:00,30.77,30.98,30.74,30.94,52667.0,28.4938,28.6883,28.466,28.6512,52667.0
2018-12-26 11:30:00,30.97,31.3,30.88,31.3,109811.0,28.679,28.9846,28.5957,28.9846,109811.0
2018-12-26 12:00:00,31.3,31.52,31.25,31.38,101259.0,28.9846,29.1883,28.9383,29.0587,101259.0
2018-12-26 12:30:00,31.39,31.62,31.37,31.62,158936.0,29.0679,29.2809,29.0494,29.2809,158936.0
2018-12-26 13:00:00,31.62,31.64,31.37,31.39,76513.0,29.2809,29.2994,29.0494,29.0679,76513.0
2018-12-26 13:30:00,31.4,31.79,31.39,31.79,90172.0,29.0772,29.4383,29.0679,29.4383,90172.0
2018-12-26 14:00:00,31.79,31.85,31.7,31.82,121216.0,29.4383,29.4939,29.355,29.4661,121216.0
2018-12-26 14:30:00,31.82,32.13,31.81,32.13,161213.0,29.4661,29.7532,29.4569,29.7532,161213.0
2018-12-26 15:00:00,32.12,32.52,32.07,32.5,169255.0,29.7439,30.1143,29.6976,30.0958,169255.0
2018-12-26 15:30:00,32.5,32.88,32.48,32.81,593624.0,30.0958,30.4477,30.0773,30.3829,593624.0
2018-12-27 09:30:00,32.25,33.08,32.24,32.57,179095.0,29.8643,30.6329,29.8551,30.1606,179095.0
2018-12-27 10:00:00,32.56,32.56,32.21,32.32,119634.0,30.1514,30.1514,29.8273,29.9291,119634.0
2018-12-27 10:30:00,32.3,32.39,31.82,31.82,270672.0,29.9106,29.994,29.4661,29.4661,270672.0
2018-12-27 11:00:00,31.82,32.13,31.77,32.05,133474.0,29.4661,29.7532,29.4198,29.6791,133474.0
2018-12-27 11:30:00,32.06,32.19,31.94,32.13,92605.0,29.6884,29.8087,29.5772,29.7532,92605.0
2018-12-27 12:00:00,32.11,32.11,31.9,31.94,87225.0,29.7347,29.7347,29.5402,29.5772,87225.0
2018-12-27 12:30:00,31.9,32.1,31.86,32.09,70716.0,29.5402,29.7254,29.5032,29.7161,70716.0
2018-12-27 13:00:00,32.07,32.19,31.94,31.94,61884.0,29.6976,29.8087,29.5772,29.5772,61884.0
2018-12-27 13:30:00,31.93,32.01,31.83,31.91,71886.0,29.568,29.6421,29.4754,29.5495,71886.0
2018-12-27 14:00:00,31.91,31.95,31.75,31.87,115719.0,29.5495,29.5865,29.4013,29.5124,115719.0
2018-12-27 14:30:00,31.87,32.02,31.81,31.94,184375.0,29.5124,29.6513,29.4569,29.5772,184375.0
2018-12-27 15:00:00,31.95,32.3,31.82,32.29,103078.0,29.5865,29.9106,29.4661,29.9014,103078.0
2018-12-27 15:30:00,32.29,32.77,32.22,32.77,420114.0,29.9014,30.3458,29.8365,30.3458,420114.0
2018-12-28 09:30:00,32.76,33.44,32.56,33.04,88470.0,30.3366,30.9663,30.1514,30.5959,88470.0
2018-12-28 10:00:00,33.03,33.04,32.72,32.82,88113.0,30.5866,30.5959,30.2995,30.3921,88113.0
2018-12-28 10:30:00,32.78,32.88,32.57,32.57,121261.0,30.3551,30.4477,30.1606,30.1606,121261.0
2018-12-28 11:00:00,32.57,32.82,32.5,32.74,70756.0,30.1606,30.3921,30.0958,30.3181,70756.0
2018-12-28 11:30:00,32.74,32.87,32.69,32.78,64697.0,30.3181,30.4384,30.2718,30.3551,64697.0
2018-12-28 12:00:00,32.77,32.91,32.63,32.7,76305.0,30.3458,30.4755,30.2162,30.281,76305.0
2018-12-28 12:30:00,32.7,32.73,32.55,32.6,62801.0,30.281,30.3088,30.1421,30.1884,62801.0
2018-12-28 13:00:00,32.61,32.66,32.53,32.64,65873.0,30.1977,30.244,30.1236,30.2255,65873.0
2018-12-28 13:30:00,32.64,32.89,32.6,32.83,53610.0,30.2255,30.457,30.1884,30.4014,53610.0
2018-12-28 14:00:00,32.83,33.12,32.83,33.0,63440.0,30.4014,30.67,30.4014,30.5588,63440.0
2018-12-28 14:30:00,33.0,33.4,33.0,33.3,78560.0,30.5588,30.9292,30.5588,30.8366,78560.0
2018-12-28 15:00:00,33.3,33.34,32.95,33.02,183622.0,30.8366,30.8737,30.5125,30.5774,183622.0
2018-12-28 15:30:00,33.01,33.21,32.96,33.19,478731.0,30.5681,30.7533,30.5218,30.7348,478731.0
2018-12-31 09:30:00,33.29,33.66,32.68,32.74,94508.0,30.8274,31.17,30.2625,30.3181,94508.0
2018-12-31 10:00:00,32.74,32.91,32.35,32.49,88256.0,30.3181,30.4755,29.9569,30.0866,88256.0
2018-12-31 10:30:00,32.48,32.55,32.26,32.27,46259.0,30.0773,30.1421,29.8736,29.8828,46259.0
2018-12-31 11:00:00,32.28,32.39,32.15,32.38,52097.0,29.8921,29.994,29.7717,29.9847,52097.0
2018-12-31 11:30:00,32.35,32.36,32.1,32.27,61935.0,29.9569,29.9662,29.7254,29.8828,61935.0
2018-12-31 12:00:00,32.29,32.51,32.28,32.47,75379.0,29.9014,30.1051,29.8921,30.068,75379.0
2018-12-31 12:30:00,32.47,32.63,32.45,32.57,36940.0,30.068,30.2162,30.0495,30.1606,36940.0
2018-12-31 13:00:00,32.57,32.77,32.51,32.72,63657.0,30.1606,30.3458,30.1051,30.2995,63657.0
2018-12-31 13:30:00,32.7,32.78,32.6,32.63,54043.0,30.281,30.3551,30.1884,30.2162,54043.0
2018-12-31 14:00:00,32.63,32.68,32.51,32.6,69174.0,30.2162,30.2625,30.1051,30.1884,69174.0
2018-12-31 14:30:00,32.6,32.82,32.57,32.74,74711.0,30.1884,30.3921,30.1606,30.3181,74711.0
2018-12-31 15:00:00,32.74,32.94,32.74,32.9,74454.0,30.3181,30.5033,30.3181,30.4662,74454.0
2018-12-31 15:30:00,32.89,32.99,32.82,32.92,296882.0,30.457,30.5496,30.3921,30.4847,296882.0
2019-01-02 09:30:00,32.38,32.94,32.3,32.93,160459.0,29.9847,30.5033,29.9106,30.494,160459.0
2019-01-02 10:00:00,33.0,33.44,32.91,33.36,77304.0,30.5588,30.9663,30.4755,30.8922,77304.0
2019-01-02 10:30:00,33.36,33.36,33.14,33.22,116336.0,30.8922,30.8922,30.6885,30.7626,116336.0
2019-01-02 11:00:00,33.18,33.46,33.16,33.24,118499.0,30.7255,30.9848,30.707,30.7811,118499.0
2019-01-02 11:30:00,33.24,33.43,33.15,33.16,73749.0,30.7811,30.957,30.6977,30.707,73749.0
2019-01-02 12:00:00,33.15,33.17,33.02,33.16,82567.0,30.6977,30.7163,30.5774,30.707,82567.0
2019-01-02 12:30:00,33.16,33.52,33.15,33.45,79801.0,30.707,31.0404,30.6977,30.9755,79801.0
2019-01-02 13:00:00,33.45,33.57,33.39,33.49,33381.0,30.9755,31.0867,30.92,31.0126,33381.0
2019-01-02 13:30:00,33.49,33.59,33.45,33.58,40704.0,31.0126,31.1052,30.9755,31.0959,40704.0
2019-01-02 14:00:00,33.6,33.72,33.55,33.56,61508.0,31.1144,31.2256,31.0681,31.0774,61508.0
2019-01-02 14:30:00,33.56,33.65,33.41,33.48,49007.0,31.0774,31.1607,30.9385,31.0033,49007.0
2019-01-02 15:00:00,33.48,33.55,33.24,33.29,54849.0,31.0033,31.0681,30.7811,30.8274,54849.0
2019-01-02 15:30:00,33.28,33.48,33.24,33.45,198090.0,30.8181,31.0033,30.7811,30.9755,198090.0
2019-01-03 09:30:00,33.32,33.46,32.87,33.27,102831.0,30.8552,30.9848,30.4384,30.8089,102831.0
2019-01-03 10:00:00,33.28,33.41,33.07,33.27,85600.0,30.8181,30.9385,30.6237,30.8089,85600.0
2019-01-03 10:30:00,33.27,33.37,32.99,33.34,91544.0,30.8089,30.9015,30.5496,30.8737,91544.0
2019-01-03 11:00:00,33.35,33.58,33.27,33.4,58691.0,30.8829,31.0959,30.8089,30.9292,58691.0
2019-01-03 11:30:00,33.41,33.73,33.37,33.58,70275.0,30.9385,31.2348,30.9015,31.0959,70275.0
2019-01-03 12:00:00,33.57,33.71,33.5,33.52,49324.0,31.0867,31.2163,31.0218,31.0404,49324.0
2019-01-03 12:30:00,33.51,33.79,33.47,33.71,52771.0,31.0311,31.2904,30.9941,31.2163,52771.0
2019-01-03 13:00:00,33.69,33.7,33.23,33.27,46402.0,31.1978,31.207,30.7718,30.8089,46402.0
2019-01-03 13:30:00,33.26,33.45,33.24,33.37,33764.0,30.7996,30.9755,30.7811,30.9015,33764.0
2019-01-03 14:00:00,33.35,33.38,33.23,33.34,39776.0,30.8829,30.9107,30.7718,30.8737,39776.0
2019-01-03 14:30:00,33.36,33.42,33.07,33.16,50144.0,30.8922,30.9478,30.6237,30.707,50144.0
2019-01-03 15:00:00,33.16,33.19,33.07,33.18,59241.0,30.707,30.7348,30.6237,30.7255,59241.0
2019-01-03 15:30:00,33.18,33.33,33.16,33.21,275863.0,30.7255,30.8644,30.707,30.7533,275863.0
2019-01-04 09:30:00,33.65,34.15,33.52,34.09,177171.0,31.1607,31.6238,31.0404,31.5682,177171.0
2019-01-04 10:00:00,34.05,34.46,34.05,34.43,176628.0,31.5312,31.9108,31.5312,31.883,176628.0
2019-01-04 10:30:00,34.45,34.59,34.41,34.53,93213.0,31.9016,32.0312,31.8645,31.9756,93213.0
2019-01-04 11:00:00,34.54,34.87,34.51,34.72,165069.0,31.9849,32.2905,31.9571,32.1516,165069.0
2019-01-04 11:30:00,34.71,34.76,34.57,34.73,84475.0,32.1423,32.1886,32.0127,32.1609,84475.0
2019-01-04 12:00:00,34.73,34.92,34.65,34.86,87363.0,32.1609,32.3368,32.0868,32.2812,87363.0
2019-01-04 12:30:00,34.87,35.0,34.82,34.98,71775.0,32.2905,32.4109,32.2442,32.3924,71775.0
2019-01-04 13:00:00,34.98,35.03,34.92,34.92,90832.0,32.3924,32.4387,32.3368,32.3368,90832.0
2019-01-04 13:30:00,34.93,34.98,34.83,34.96,87517.0,32.3461,32.3924,32.2535,32.3738,87517.0
2019-01-04 14:00:00,34.97,34.99,34.85,34.97,127881.0,32.3831,32.4016,32.272,32.3831,127881.0
2019-01-04 14:30:00,34.97,34.97,34.63,34.65,159345.0,32.3831,32.3831,32.0683,32.0868,159345.0
2019-01-04 15:00:00,34.64,34.86,34.64,34.85,101115.0,32.0775,32.2812,32.0775,32.272,101115.0
2019-01-04 15:30:00,34.84,35.08,34.82,34.9,568311.0,32.2627,32.485,32.2442,32.3183,568311.0
2019-01-07 09:30:00,35.09,35.55,34.74,35.24,163990.0,32.4942,32.9202,32.1701,32.6331,163990.0
2019-01-07 10:00:00,35.23,35.61,35.2,35.45,141889.0,32.6239,32.9758,32.5961,32.8276,141889.0
2019-01-07 10:30:00,35.43,35.65,35.32,35.57,180744.0,32.8091,33.0128,32.7072,32.9387,180744.0
2019-01-07 11:00:00,35.56,35.72,35.46,35.64,103666.0,32.9295,33.0776,32.8369,33.0035,103666.0
2019-01-07 11:30:00,35.65,35.87,35.61,35.82,95411.0,33.0128,33.2165,32.9758,33.1702,95411.0
2019-01-07 12:00:00,35.83,35.91,35.75,35.79,189146.0,33.1795,33.2536,33.1054,33.1424,189146.0
2019-01-07 12:30:00,35.8,35.85,35.67,35.73,183091.0,33.1517,33.198,33.0313,33.0869,183091.0
2019-01-07 13:00:00,35.73,35.77,35.63,35.66,77324.0,33.0869,33.1239,32.9943,33.0221,77324.0
2019-01-07 13:30:00,35.66,35.75,35.51,35.52,114285.0,33.0221,33.1054,32.8832,32.8924,114285.0
2019-01-07 14:00:00,35.52,35.62,35.47,35.52,169938.0,32.8924,32.985,32.8461,32.8924,169938.0
2019-01-07 14:30:00,35.53,35.53,35.38,35.39,132605.0,32.9017,32.9017,32.7628,32.772,132605.0
2019-01-07 15:00:00,35.4,35.56,35.38,35.49,171920.0,32.7813,32.9295,32.7628,32.8646,171920.0
2019-01-07 15:30:00,35.49,35.57,35.29,35.33,594392.0,32.8646,32.9387,32.6794,32.7165,594392.0
2019-01-08 09:30:00,35.63,35.8,34.88,34.96,129059.0,32.9943,33.1517,32.2998,32.3738,129059.0
2019-01-08 10:00:00,34.96,35.17,34.83,34.89,84866.0,32.3738,32.5683,32.2535,32.309,84866.0
2019-01-08 10:30:00,34.89,34.94,34.67,34.93,77491.0,32.309,32.3553,32.1053,32.3461,77491.0
2019-01-08 11:00:00,34.93,35.58,34.92,35.41,98105.0,32.3461,32.948,32.3368,32.7906,98105.0
2019-01-08 11:30:00,35.36,35.38,35.11,35.23,80076.0,32.7442,32.7628,32.5127,32.6239,80076.0
2019-01-08 12:00:00,35.21,35.41,35.17,35.29,80836.0,32.6053,32.7906,32.5683,32.6794,80836.0
2019-01-08 12:30:00,35.3,35.34,35.1,35.13,138182.0,32.6887,32.7257,32.5035,32.5313,138182.0
2019-01-08 13:00:00,35.13,35.19,35.01,35.14,76484.0,32.5313,32.5868,32.4201,32.5405,76484.0
2019-01-08 13:30:00,35.14,35.2,34.99,35.0,93127.0,32.5405,32.5961,32.4016,32.4109,93127.0
2019-01-08 14:00:00,35.0,35.13,34.97,35.09,79845.0,32.4109,32.5313,32.3831,32.4942,79845.0
2019-01-08 14:30:00,35.09,35.17,34.97,34.99,113291.0,32.4942,32.5683,32.3831,32.4016,113291.0
2019-01-08 15:00:00,34.99,35.1,34.89,35.01,105213.0,32.4016,32.5035,32.309,32.4201,105213.0
2019-01-08 15:30:00,35.01,35.13,35.0,35.02,459578.0,32.4201,32.5313,32.4109,32.4294,459578.0
2019-01-09 09:30:00,35.22,35.51,34.59,34.98,174358.0,32.6146,32.8832,32.0312,32.3924,174358.0
2019-01-09 10:00:00,34.98,35.1,34.87,34.96,136252.0,32.3924,32.5035,32.2905,32.3738,136252.0
2019-01-09 10:30:00,34.94,35.0,34.63,34.85,186181.0,32.3553,32.4109,32.0683,32.272,186181.0
2019-01-09 11:00:00,34.84,36.35,34.81,35.98,681063.0,32.2627,33.661,32.2349,33.3184,681063.0
2019-01-09 11:30:00,35.95,36.29,35.79,35.8,116827.0,33.2906,33.6055,33.1424,33.1517,116827.0
2019-01-09 12:00:00,35.82,36.23,35.7,36.19,336295.0,33.1702,33.5499,33.0591,33.5128,336295.0
2019-01-09 12:30:00,36.19,36.31,35.96,36.01,116062.0,33.5128,33.624,33.2999,33.3462,116062.0
2019-01-09 13:00:00,36.02,36.02,35.87,35.98,78360.0,33.3554,33.3554,33.2165,33.3184,78360.0
2019-01-09 13:30:00,35.98,35.99,35.79,35.82,93466.0,33.3184,33.3276,33.1424,33.1702,93466.0
2019-01-09 14:00:00,35.84,36.28,35.82,36.25,185199.0,33.1887,33.5962,33.1702,33.5684,185199.0
2019-01-09 14:30:00,36.25,36.61,36.22,36.6,196344.0,33.5684,33.9018,33.5406,33.8925,196344.0
2019-01-09 15:00:00,36.59,36.6,36.34,36.41,177015.0,33.8833,33.8925,33.6518,33.7166,177015.0
2019-01-09 15:30:00,36.41,36.41,36.08,36.31,1128606.0,33.7166,33.7166,33.411,33.624,1128606.0
2019-01-10 09:30:00,36.08,36.3,35.6,36.02,161743.0,33.5127,33.717,33.0668,33.457,161743.0
2019-01-10 10:00:00,36.0,36.12,35.6,35.8,95886.0,33.4384,33.5498,33.0668,33.2526,95886.0
2019-01-10 10:30:00,35.78,35.88,35.62,35.75,63092.0,33.234,33.3269,33.0854,33.2062,63092.0
2019-01-10 11:00:00,35.75,35.99,35.64,35.96,77826.0,33.2062,33.4291,33.104,33.4012,77826.0
2019-01-10 11:30:00,35.96,36.07,35.89,36.06,78645.0,33.4012,33.5034,33.3362,33.4941,78645.0
2019-01-10 12:00:00,36.08,36.17,35.94,36.15,98739.0,33.5127,33.5963,33.3826,33.5777,98739.0
2019-01-10 12:30:00,36.14,36.32,35.99,36.3,109542.0,33.5684,33.7356,33.4291,33.717,109542.0
2019-01-10 13:00:00,36.31,36.31,36.05,36.15,171346.0,33.7263,33.7263,33.4848,33.5777,171346.0
2019-01-10 13:30:00,36.15,36.19,36.0,36.07,103888.0,33.5777,33.6149,33.4384,33.5034,103888.0
2019-01-10 14:00:00,36.08,36.14,36.02,36.06,108620.0,33.5127,33.5684,33.457,33.4941,108620.0
2019-01-10 14:30:00,36.06,36.08,35.88,35.94,166805.0,33.4941,33.5127,33.3269,33.3826,166805.0
2019-01-10 15:00:00,35.94,35.97,35.82,35.88,198215.0,33.3826,33.4105,33.2712,33.3269,198215.0
2019-01-10 15:30:00,35.89,36.36,35.89,36.14,610362.0,33.3362,33.7728,33.3362,33.5684,610362.0
2019-01-11 09:30:00,35.93,36.63,35.89,36.38,182465.0,33.3734,34.0235,33.3362,33.7913,182465.0
2019-01-11 10:00:00,36.35,36.4,36.07,36.28,83299.0,33.7635,33.8099,33.5034,33.6984,83299.0
2019-01-11 10:30:00,36.23,36.3,36.06,36.14,83642.0,33.652,33.717,33.4941,33.5684,83642.0
2019-01-11 11:00:00,36.14,36.2,36.0,36.14,84114.0,33.5684,33.6241,33.4384,33.5684,84114.0
2019-01-11 11:30:00,36.14,36.26,36.1,36.17,68810.0,33.5684,33.6799,33.5313,33.5963,68810.0
2019-01-11 12:00:00,36.19,36.26,36.08,36.15,52987.0,33.6149,33.6799,33.5127,33.5777,52987.0
2019-01-11 12:30:00,36.15,36.41,36.15,36.35,77818.0,33.5777,33.8192,33.5777,33.7635,77818.0
2019-01-11 13:00:00,36.35,36.36,36.06,36.09,81049.0,33.7635,33.7728,33.4941,33.522,81049.0
2019-01-11 13:30:00,36.09,36.14,35.95,35.95,43160.0,33.522,33.5684,33.3919,33.3919,43160.0
2019-01-11 14:00:00,35.95,35.98,35.85,35.96,59430.0,33.3919,33.4198,33.299,33.4012,59430.0
2019-01-11 14:30:00,35.96,35.97,35.67,35.76,138625.0,33.4012,33.4105,33.1319,33.2155,138625.0
2019-01-11 15:00:00,35.77,35.83,35.7,35.74,148173.0,33.2247,33.2805,33.1597,33.1969,148173.0
2019-01-11 15:30:00,35.73,36.02,35.73,35.91,386350.0,33.1876,33.457,33.1876,33.3548,386350.0
2019-01-14 09:30:00,35.75,36.0,35.62,35.86,93681.0,33.2062,33.4384,33.0854,33.3083,93681.0
2019-01-14 10:00:00,35.84,36.08,35.75,35.83,57209.0,33.2898,33.5127,33.2062,33.2805,57209.0
2019-01-14 10:30:00,35.86,35.93,35.72,35.78,47431.0,33.3083,33.3734,33.1783,33.234,47431.0
2019-01-14 11:00:00,35.78,35.83,35.58,35.71,72861.0,33.234,33.2805,33.0483,33.169,72861.0
2019-01-14 11:30:00,35.7,35.9,35.66,35.75,43192.0,33.1597,33.3455,33.1226,33.2062,43192.0
2019-01-14 12:00:00,35.75,35.94,35.74,35.87,43713.0,33.2062,33.3826,33.1969,33.3176,43713.0
2019-01-14 12:30:00,35.88,35.9,35.71,35.74,32627.0,33.3269,33.3455,33.169,33.1969,32627.0
2019-01-14 13:00:00,35.73,35.87,35.65,35.73,46365.0,33.1876,33.3176,33.1133,33.1876,46365.0
2019-01-14 13:30:00,35.75,35.88,35.72,35.79,39249.0,33.2062,33.3269,33.1783,33.2433,39249.0
2019-01-14 14:00:00,35.8,35.81,35.58,35.63,36093.0,33.2526,33.2619,33.0483,33.0947,36093.0
2019-01-14 14:30:00,35.64,35.94,35.61,35.91,67559.0,33.104,33.3826,33.0761,33.3548,67559.0
2019-01-14 15:00:00,35.9,35.95,35.82,35.93,154136.0,33.3455,33.3919,33.2712,33.3734,154136.0
2019-01-14 15:30:00,35.92,35.94,35.67,35.69,322801.0,33.3641,33.3826,33.1319,33.1504,322801.0
2019-01-15 09:30:00,35.84,36.1,35.63,36.05,84061.0,33.2898,33.5313,33.0947,33.4848,84061.0
2019-01-15 10:00:00,36.05,36.29,35.67,35.94,124072.0,33.4848,33.7077,33.1319,33.3826,124072.0
2019-01-15 10:30:00,35.99,36.23,35.89,36.22,52298.0,33.4291,33.652,33.3362,33.6427,52298.0
2019-01-15 11:00:00,36.22,36.24,36.02,36.03,53428.0,33.6427,33.6613,33.457,33.4662,53428.0
2019-01-15 11:30:00,36.07,36.22,35.99,36.15,77410.0,33.5034,33.6427,33.4291,33.5777,77410.0
2019-01-15 12:00:00,36.15,36.29,36.07,36.14,32830.0,33.5777,33.7077,33.5034,33.5684,32830.0
2019-01-15 12:30:00,36.16,36.16,36.02,36.07,29461.0,33.587,33.587,33.457,33.5034,29461.0
2019-01-15 13:00:00,36.06,36.13,36.03,36.08,32819.0,33.4941,33.5591,33.4662,33.5127,32819.0
2019-01-15 13:30:00,36.09,36.18,36.07,36.11,38404.0,33.522,33.6056,33.5034,33.5405,38404.0
2019-01-15 14:00:00,36.13,36.18,35.87,35.94,137523.0,33.5591,33.6056,33.3176,33.3826,137523.0
2019-01-15 14:30:00,35.94,36.07,35.92,36.01,143700.0,33.3826,33.5034,33.3641,33.4477,143700.0
2019-01-15 15:00:00,36.0,36.08,35.98,36.04,65621.0,33.4384,33.5127,33.4198,33.4755,65621.0
2019-01-15 15:30:00,36.04,36.14,36.01,36.12,231266.0,33.4755,33.5684,33.4477,33.5498,231266.0
2019-01-16 09:30:00,36.08,36.48,35.77,36.27,239987.0,33.5127,33.8842,33.2247,33.6892,239987.0
2019-01-16 10:00:00,36.28,36.35,36.07,36.19,252640.0,33.6984,33.7635,33.5034,33.6149,252640.0
2019-01-16 10:30:00,36.19,36.29,36.01,36.2,101900.0,33.6149,33.7077,33.4477,33.6241,101900.0
2019-01-16 11:00:00,36.22,36.26,35.97,36.02,87865.0,33.6427,33.6799,33.4105,33.457,87865.0
2019-01-16 11:30:00,36.01,36.1,35.77,35.79,320227.0,33.4477,33.5313,33.2247,33.2433,320227.0
2019-01-16 12:00:00,35.79,35.85,35.64,35.74,185368.0,33.2433,33.299,33.104,33.1969,185368.0
2019-01-16 12:30:00,35.75,35.81,35.69,35.72,75408.0,33.2062,33.2619,33.1504,33.1783,75408.0
2019-01-16 13:00:00,35.72,35.79,35.62,35.79,57155.0,33.1783,33.2433,33.0854,33.2433,57155.0
2019-01-16 13:30:00,35.79,35.84,35.77,35.8,45156.0,33.2433,33.2898,33.2247,33.2526,45156.0
2019-01-16 14:00:00,35.8,35.92,35.79,35.9,73955.0,33.2526,33.3641,33.2433,33.3455,73955.0
2019-01-16 14:30:00,35.9,35.93,35.88,35.89,58070.0,33.3455,33.3734,33.3269,33.3362,58070.0
2019-01-16 15:00:00,35.89,35.91,35.82,35.9,104968.0,33.3362,33.3548,33.2712,33.3455,104968.0
2019-01-16 15:30:00,35.9,35.9,35.74,35.78,333725.0,33.3455,33.3455,33.1969,33.234,333725.0
2019-01-17 09:30:00,35.49,35.66,35.05,35.42,137022.0,32.9647,33.1226,32.556,32.8996,137022.0
2019-01-17 10:00:00,35.41,35.41,35.12,35.23,96875.0,32.8904,32.8904,32.621,32.7232,96875.0
2019-01-17 10:30:00,35.23,35.27,34.97,35.1,135233.0,32.7232,32.7603,32.4817,32.6024,135233.0
2019-01-17 11:00:00,35.11,35.22,35.0,35.09,109570.0,32.6117,32.7139,32.5095,32.5931,109570.0
2019-01-17 11:30:00,35.09,35.23,35.0,35.01,92037.0,32.5931,32.7232,32.5095,32.5188,92037.0
2019-01-17 12:00:00,35.01,35.03,34.84,34.93,113624.0,32.5188,32.5374,32.3609,32.4445,113624.0
2019-01-17 12:30:00,34.93,35.01,34.9,34.92,73434.0,32.4445,32.5188,32.4166,32.4352,73434.0
2019-01-17 13:00:00,34.92,35.09,34.9,35.08,64283.0,32.4352,32.5931,32.4166,32.5838,64283.0
2019-01-17 13:30:00,35.08,35.18,35.04,35.16,102838.0,32.5838,32.6767,32.5467,32.6581,102838.0
2019-01-17 14:00:00,35.15,35.19,35.07,35.14,53490.0,32.6489,32.686,32.5745,32.6396,53490.0
2019-01-17 14:30:00,35.13,35.44,35.09,35.26,105633.0,32.6303,32.9182,32.5931,32.751,105633.0
2019-01-17 15:00:00,35.25,35.25,34.95,35.15,96776.0,32.7417,32.7417,32.4631,32.6489,96776.0
2019-01-17 15:30:00,35.16,35.23,35.07,35.19,303264.0,32.6581,32.7232,32.5745,32.686,303264.0
2019-01-18 09:30:00,35.26,35.37,34.72,34.87,117011.0,32.751,32.8532,32.2495,32.3888,117011.0
2019-01-18 10:00:00,34.88,34.92,34.61,34.7,104581.0,32.3981,32.4352,32.1473,32.2309,104581.0
2019-01-18 10:30:00,34.69,35.04,34.69,34.95,55117.0,32.2216,32.5467,32.2216,32.4631,55117.0
2019-01-18 11:00:00,34.95,35.13,34.95,35.11,72722.0,32.4631,32.6303,32.4631,32.6117,72722.0
2019-01-18 11:30:00,35.11,35.16,35.04,35.14,37867.0,32.6117,32.6581,32.5467,32.6396,37867.0
2019-01-18 12:00:00,35.15,35.32,35.1,35.2,141648.0,32.6489,32.8068,32.6024,32.6953,141648.0
2019-01-18 12:30:00,35.2,35.26,35.0,35.14,111837.0,32.6953,32.751,32.5095,32.6396,111837.0
2019-01-18 13:00:00,35.15,35.19,35.08,35.1,109595.0,32.6489,32.686,32.5838,32.6024,109595.0
2019-01-18 13:30:00,35.09,35.11,34.94,35.01,63310.0,32.5931,32.6117,32.4538,32.5188,63310.0
2019-01-18 14:00:00,35.01,35.06,34.95,35.0,42992.0,32.5188,32.5653,32.4631,32.5095,42992.0
2019-01-18 14:30:00,35.0,35.08,34.93,35.05,57133.0,32.5095,32.5838,32.4445,32.556,57133.0
2019-01-18 15:00:00,35.06,35.09,34.97,34.97,43576.0,32.5653,32.5931,32.4817,32.4817,43576.0
2019-01-18 15:30:00,34.98,35.07,34.92,34.94,430077.0,32.491,32.5745,32.4352,32.4538,430077.0
2019-01-22 09:30:00,34.79,34.79,34.48,34.61,116977.0,32.3145,32.3145,32.0265,32.1473,116977.0
2019-01-22 10:00:00,34.61,34.62,34.29,34.55,115706.0,32.1473,32.1566,31.8501,32.0915,115706.0
2019-01-22 10:30:00,34.57,34.63,34.38,34.38,57961.0,32.1101,32.1659,31.9336,31.9336,57961.0
2019-01-22 11:00:00,34.39,34.72,34.36,34.67,145147.0,31.9429,32.2495,31.9151,32.203,145147.0
2019-01-22 11:30:00,34.68,34.68,34.46,34.49,108434.0,32.2123,32.2123,32.008,32.0358,108434.0
2019-01-22 12:00:00,34.49,34.81,34.45,34.77,99306.0,32.0358,32.333,31.9987,32.2959,99306.0
2019-01-22 12:30:00,34.77,34.77,34.68,34.68,53477.0,32.2959,32.2959,32.2123,32.2123,53477.0
2019-01-22 13:00:00,34.68,34.68,34.51,34.58,68043.0,32.2123,32.2123,32.0544,32.1194,68043.0
2019-01-22 13:30:00,34.57,34.64,34.41,34.45,60528.0,32.1101,32.1751,31.9615,31.9987,60528.0
2019-01-22 14:00:00,34.45,34.57,34.37,34.4,62960.0,31.9987,32.1101,31.9244,31.9522,62960.0
2019-01-22 14:30:00,34.4,34.43,34.31,34.38,62598.0,31.9522,31.9801,31.8686,31.9336,62598.0
2019-01-22 15:00:00,34.38,34.51,34.32,34.45,72947.0,31.9336,32.0544,31.8779,31.9987,72947.0
2019-01-22 15:30:00,34.45,34.5,34.29,34.5,232458.0,31.9987,32.0451,31.8501,32.0451,232458.0
2019-01-23 09:30:00,34.14,34.99,34.06,34.8,177498.0,31.7107,32.5002,31.6364,32.3238,177498.0
2019-01-23 10:00:00,34.8,35.11,34.8,35.01,143120.0,32.3238,32.6117,32.3238,32.5188,143120.0
2019-01-23 10:30:00,34.99,35.1,34.83,34.87,98098.0,32.5002,32.6024,32.3516,32.3888,98098.0
2019-01-23 11:00:00,34.87,34.95,34.75,34.8,76393.0,32.3888,32.4631,32.2773,32.3238,76393.0
2019-01-23 11:30:00,34.79,34.82,34.49,34.51,66648.0,32.3145,32.3423,32.0358,32.0544,66648.0
2019-01-23 12:00:00,34.52,34.57,34.41,34.49,89444.0,32.0637,32.1101,31.9615,32.0358,89444.0
2019-01-23 12:30:00,34.5,34.67,34.48,34.65,84357.0,32.0451,32.203,32.0265,32.1844,84357.0
2019-01-23 13:00:00,34.64,34.7,34.57,34.64,31016.0,32.1751,32.2309,32.1101,32.1751,31016.0
2019-01-23 13:30:00,34.64,34.71,34.63,34.68,45148.0,32.1751,32.2402,32.1659,32.2123,45148.0
2019-01-23 14:00:00,34.71,34.76,34.66,34.67,49168.0,32.2402,32.2866,32.1937,32.203,49168.0
2019-01-23 14:30:00,34.67,34.71,34.6,34.7,60610.0,32.203,32.2402,32.138,32.2309,60610.0
2019-01-23 15:00:00,34.71,34.8,34.69,34.8,65165.0,32.2402,32.3238,32.2216,32.3238,65165.0
2019-01-23 15:30:00,34.79,34.89,34.75,34.82,251891.0,32.3145,32.4074,32.2773,32.3423,251891.0
2019-01-24 09:30:00,34.86,35.35,34.8,35.25,55582.0,32.3795,32.8346,32.3238,32.7417,55582.0
2019-01-24 10:00:00,35.23,35.5,35.13,35.42,103434.0,32.7232,32.974,32.6303,32.8996,103434.0
2019-01-24 10:30:00,35.42,35.48,35.26,35.4,167252.0,32.8996,32.9554,32.751,32.8811,167252.0
2019-01-24 11:00:00,35.4,35.46,35.26,35.41,79552.0,32.8811,32.9368,32.751,32.8904,79552.0
2019-01-24 11:30:00,35.41,35.59,35.36,35.56,114209.0,32.8904,33.0575,32.8439,33.0297,114209.0
2019-01-24 12:00:00,35.55,35.56,35.43,35.45,71203.0,33.0204,33.0297,32.9089,32.9275,71203.0
2019-01-24 12:30:00,35.45,35.45,35.19,35.2,67648.0,32.9275,32.9275,32.686,32.6953,67648.0
2019-01-24 13:00:00,35.2,35.25,35.11,35.19,44943.0,32.6953,32.7417,32.6117,32.686,44943.0
2019-01-24 13:30:00,35.18,35.24,35.13,35.19,92206.0,32.6767,32.7325,32.6303,32.686,92206.0
2019-01-24 14:00:00,35.21,35.22,35.06,35.15,66047.0,32.7046,32.7139,32.5653,32.6489,66047.0
2019-01-24 14:30:00,35.15,35.26,35.07,35.24,98758.0,32.6489,32.751,32.5745,32.7325,98758.0
2019-01-24 15:00:00,35.24,35.38,35.22,35.23,120758.0,32.7325,32.8625,32.7139,32.7232,120758.0
2019-01-24 15:30:00,35.23,35.44,35.23,35.42,227828.0,32.7232,32.9182,32.7232,32.8996,227828.0
2019-01-25 09:30:00,35.73,35.98,35.55,35.64,118217.0,33.1876,33.4198,33.0204,33.104,118217.0
2019-01-25 10:00:00,35.64,35.95,35.2,35.23,89874.0,33.104,33.3919,32.6953,32.7232,89874.0
2019-01-25 10:30:00,35.24,35.48,35.13,35.43,120818.0,32.7325,32.9554,32.6303,32.9089,120818.0
2019-01-25 11:00:00,35.43,35.56,35.42,35.49,53807.0,32.9089,33.0297,32.8996,32.9647,53807.0
2019-01-25 11:30:00,35.49,35.5,34.96,34.98,80126.0,32.9647,32.974,32.4724,32.491,80126.0
2019-01-25 12:00:00,34.97,35.18,34.95,35.17,139571.0,32.4817,32.6767,32.4631,32.6674,139571.0
2019-01-25 12:30:00,35.16,35.33,35.15,35.33,56285.0,32.6581,32.816,32.6489,32.816,56285.0
2019-01-25 13:00:00,35.33,35.47,35.3,35.34,81463.0,32.816,32.9461,32.7882,32.8253,81463.0
2019-01-25 13:30:00,35.35,35.35,35.04,35.06,90876.0,32.8346,32.8346,32.5467,32.5653,90876.0
2019-01-25 14:00:00,35.06,35.1,34.94,34.95,59358.0,32.5653,32.6024,32.4538,32.4631,59358.0
2019-01-25 14:30:00,34.95,35.11,34.78,35.1,62028.0,32.4631,32.6117,32.3052,32.6024,62028.0
2019-01-25 15:00:00,35.1,35.16,34.89,34.91,87427.0,32.6024,32.6581,32.4074,32.4259,87427.0
2019-01-25 15:30:00,34.92,35.12,34.88,35.0,392915.0,32.4352,32.621,32.3981,32.5095,392915.0
2019-01-28 09:30:00,34.72,34.97,34.59,34.92,86296.0,32.2495,32.4817,32.1287,32.4352,86296.0
2019-01-28 10:00:00,34.9,35.07,34.83,35.02,93618.0,32.4166,32.5745,32.3516,32.5281,93618.0
2019-01-28 10:30:00,35.02,35.26,35.0,35.14,77530.0,32.5281,32.751,32.5095,32.6396,77530.0
2019-01-28 11:00:00,35.12,35.2,35.06,35.09,48426.0,32.621,32.6953,32.5653,32.5931,48426.0
2019-01-28 11:30:00,35.1,35.12,34.84,34.86,49334.0,32.6024,32.621,32.3609,32.3795,49334.0
2019-01-28 12:00:00,34.86,34.95,34.8,34.93,37721.0,32.3795,32.4631,32.3238,32.4445,37721.0
2019-01-28 12:30:00,34.92,34.94,34.83,34.9,32300.0,32.4352,32.4538,32.3516,32.4166,32300.0
2019-01-28 13:00:00,34.89,34.98,34.89,34.96,30643.0,32.4074,32.491,32.4074,32.4724,30643.0
2019-01-28 13:30:00,34.95,35.05,34.94,35.03,44339.0,32.4631,32.556,32.4538,32.5374,44339.0
2019-01-28 14:00:00,35.04,35.08,34.86,34.88,73356.0,32.5467,32.5838,32.3795,32.3981,73356.0
2019-01-28 14:30:00,34.88,34.88,34.74,34.74,45612.0,32.3981,32.3981,32.268,32.268,45612.0
2019-01-28 15:00:00,34.74,34.82,34.66,34.76,62224.0,32.268,32.3423,32.1937,32.2866,62224.0
2019-01-28 15:30:00,34.76,34.87,34.73,34.87,181495.0,32.2866,32.3888,32.2587,32.3888,181495.0
2019-01-29 09:30:00,34.26,34.26,33.52,33.8,244616.0,31.8222,31.8222,31.1348,31.3949,244616.0
2019-01-29 10:00:00,33.8,34.0,33.72,33.96,82562.0,31.3949,31.5807,31.3206,31.5435,82562.0
2019-01-29 10:30:00,33.99,34.37,33.98,34.35,41801.0,31.5714,31.9244,31.5621,31.9058,41801.0
2019-01-29 11:00:00,34.33,34.41,34.23,34.24,38949.0,31.8872,31.9615,31.7943,31.8036,38949.0
2019-01-29 11:30:00,34.29,34.38,34.24,34.34,46109.0,31.8501,31.9336,31.8036,31.8965,46109.0
2019-01-29 12:00:00,34.36,34.5,34.3,34.41,49171.0,31.9151,32.0451,31.8593,31.9615,49171.0
2019-01-29 12:30:00,34.41,34.52,34.38,34.45,38079.0,31.9615,32.0637,31.9336,31.9987,38079.0
2019-01-29 13:00:00,34.47,34.72,34.42,34.7,101836.0,32.0172,32.2495,31.9708,32.2309,101836.0
2019-01-29 13:30:00,34.71,35.07,34.7,35.0,289016.0,32.2402,32.5745,32.2309,32.5095,289016.0
2019-01-29 14:00:00,34.99,34.99,34.86,34.91,45428.0,32.5002,32.5002,32.3795,32.4259,45428.0
2019-01-29 14:30:00,34.92,35.09,34.92,34.96,61261.0,32.4352,32.5931,32.4352,32.4724,61261.0
2019-01-29 15:00:00,34.97,35.23,34.96,35.22,88151.0,32.4817,32.7232,32.4724,32.7139,88151.0
2019-01-29 15:30:00,35.22,35.28,35.16,35.16,271398.0,32.7139,32.7696,32.6581,32.6581,271398.0
2019-01-30 09:30:00,35.4,35.4,34.74,35.14,108279.0,32.8811,32.8811,32.268,32.6396,108279.0
2019-01-30 10:00:00,35.14,35.36,34.95,35.3,88678.0,32.6396,32.8439,32.4631,32.7882,88678.0
2019-01-30 10:30:00,35.31,35.39,35.07,35.18,47502.0,32.7975,32.8718,32.5745,32.6767,47502.0
2019-01-30 11:00:00,35.19,35.22,34.96,34.98,63675.0,32.686,32.7139,32.4724,32.491,63675.0
2019-01-30 11:30:00,35.0,35.11,34.91,34.95,77135.0,32.5095,32.6117,32.4259,32.4631,77135.0
2019-01-30 12:00:00,34.98,35.03,34.89,35.0,58597.0,32.491,32.5374,32.4074,32.5095,58597.0
2019-01-30 12:30:00,35.01,35.04,34.96,35.03,55212.0,32.5188,32.5467,32.4724,32.5374,55212.0
2019-01-30 13:00:00,35.02,35.02,34.91,34.98,36937.0,32.5281,32.5281,32.4259,32.491,36937.0
2019-01-30 13:30:00,34.99,35.04,34.92,34.99,47317.0,32.5002,32.5467,32.4352,32.5002,47317.0
2019-01-30 14:00:00,34.92,35.6,34.92,35.54,122688.0,32.4352,33.0668,32.4352,33.0111,122688.0
2019-01-30 14:30:00,35.53,35.86,35.52,35.81,106281.0,33.0018,33.3083,32.9925,33.2619,106281.0
2019-01-30 15:00:00,35.8,35.81,35.66,35.69,75331.0,33.2526,33.2619,33.1226,33.1504,75331.0
2019-01-30 15:30:00,35.68,35.78,35.63,35.72,244756.0,33.1411,33.234,33.0947,33.1783,244756.0
2019-01-31 09:30:00,35.76,36.05,35.3,36.01,78025.0,33.2155,33.4848,32.7882,33.4477,78025.0
2019-01-31 10:00:00,35.99,36.6,35.98,36.39,241883.0,33.4291,33.9957,33.4198,33.8006,241883.0
2019-01-31 10:30:00,36.39,36.71,36.35,36.7,148700.0,33.8006,34.0979,33.7635,34.0886,148700.0
2019-01-31 11:00:00,36.71,36.94,36.59,36.94,285542.0,34.0979,34.3115,33.9864,34.3115,285542.0
2019-01-31 11:30:00,36.94,36.98,36.84,36.89,100642.0,34.3115,34.3486,34.2186,34.265,100642.0
2019-01-31 12:00:00,36.9,36.99,36.76,36.92,141703.0,34.2743,34.3579,34.1443,34.2929,141703.0
2019-01-31 12:30:00,36.93,36.94,36.78,36.91,101777.0,34.3022,34.3115,34.1629,34.2836,101777.0
2019-01-31 13:00:00,36.91,36.94,36.82,36.89,121704.0,34.2836,34.3115,34.2,34.265,121704.0
2019-01-31 13:30:00,36.9,36.92,36.82,36.87,93683.0,34.2743,34.2929,34.2,34.2465,93683.0
2019-01-31 14:00:00,36.87,37.13,36.87,37.01,243360.0,34.2465,34.488,34.2465,34.3765,243360.0
2019-01-31 14:30:00,37.01,37.07,36.95,37.05,103743.0,34.3765,34.4322,34.3208,34.4137,103743.0
2019-01-31 15:00:00,37.05,37.09,36.81,36.87,153065.0,34.4137,34.4508,34.1907,34.2465,153065.0
2019-01-31 15:30:00,36.87,37.09,36.81,36.96,518381.0,34.2465,34.4508,34.1907,34.3301,518381.0
2019-02-01 09:30:00,37.01,37.62,36.87,37.18,471807.0,34.3765,34.9431,34.2465,34.5344,471807.0
2019-02-01 10:00:00,37.21,37.32,36.91,36.94,328898.0,34.5623,34.6644,34.2836,34.3115,328898.0
2019-02-01 10:30:00,36.94,37.23,36.89,37.21,144724.0,34.3115,34.5809,34.265,34.5623,144724.0
2019-02-01 11:00:00,37.2,37.21,37.01,37.15,117468.0,34.553,34.5623,34.3765,34.5065,117468.0
2019-02-01 11:30:00,37.15,37.19,37.07,37.16,66789.0,34.5065,34.5437,34.4322,34.5158,66789.0
2019-02-01 12:00:00,37.17,37.17,37.06,37.14,77577.0,34.5251,34.5251,34.4229,34.4973,77577.0
2019-02-01 12:30:00,37.14,37.15,37.0,37.02,95560.0,34.4973,34.5065,34.3672,34.3858,95560.0
2019-02-01 13:00:00,37.02,37.1,36.99,37.03,70846.0,34.3858,34.4601,34.3579,34.3951,70846.0
2019-02-01 13:30:00,37.02,37.07,36.94,37.01,45900.0,34.3858,34.4322,34.3115,34.3765,45900.0
2019-02-01 14:00:00,37.01,37.09,36.94,36.98,161227.0,34.3765,34.4508,34.3115,34.3486,161227.0
2019-02-01 14:30:00,36.97,37.06,36.94,36.96,79474.0,34.3394,34.4229,34.3115,34.3301,79474.0
2019-02-01 15:00:00,36.95,36.97,36.81,36.91,145890.0,34.3208,34.3394,34.1907,34.2836,145890.0
2019-02-01 15:30:00,36.92,37.06,36.92,36.96,338966.0,34.2929,34.4229,34.2929,34.3301,338966.0
2019-02-04 09:30:00,36.92,37.08,36.6,36.91,166624.0,34.2929,34.4415,33.9957,34.2836,166624.0
2019-02-04 10:00:00,36.89,36.94,36.8,36.89,83291.0,34.265,34.3115,34.1814,34.265,83291.0
2019-02-04 10:30:00,36.88,36.98,36.82,36.83,89894.0,34.2558,34.3486,34.2,34.2093,89894.0
2019-02-04 11:00:00,36.83,36.93,36.5,36.53,139436.0,34.2093,34.3022,33.9028,33.9307,139436.0
2019-02-04 11:30:00,36.54,36.74,36.5,36.72,45491.0,33.9399,34.1257,33.9028,34.1071,45491.0
2019-02-04 12:00:00,36.73,36.85,36.71,36.75,40830.0,34.1164,34.2279,34.0979,34.135,40830.0
2019-02-04 12:30:00,36.75,36.75,36.67,36.73,75629.0,34.135,34.135,34.0607,34.1164,75629.0
2019-02-04 13:00:00,36.72,36.85,36.67,36.84,42330.0,34.1071,34.2279,34.0607,34.2186,42330.0
2019-02-04 13:30:00,36.84,36.9,36.77,36.8,50129.0,34.2186,34.2743,34.1536,34.1814,50129.0
2019-02-04 14:00:00,36.8,36.97,36.78,36.82,71129.0,34.1814,34.3394,34.1629,34.2,71129.0
2019-02-04 14:30:00,36.82,36.96,36.81,36.91,194179.0,34.2,34.3301,34.1907,34.2836,194179.0
2019-02-04 15:00:00,36.9,36.94,36.77,36.94,295864.0,34.2743,34.3115,34.1536,34.3115,295864.0
2019-02-04 15:30:00,36.95,36.99,36.77,36.85,454480.0,34.3208,34.3579,34.1536,34.2279,454480.0
2019-02-05 09:30:00,36.77,37.48,36.57,37.4,80142.0,34.1536,34.8131,33.9678,34.7388,80142.0
2019-02-05 10:00:00,37.42,37.53,37.2,37.21,65611.0,34.7573,34.8595,34.553,34.5623,65611.0
2019-02-05 10:30:00,37.2,37.29,37.07,37.09,49922.0,34.553,34.6366,34.4322,34.4508,49922.0
2019-02-05 11:00:00,37.1,37.39,37.07,37.32,74070.0,34.4601,34.7295,34.4322,34.6644,74070.0
2019-02-05 11:30:00,37.34,37.35,37.15,37.2,50025.0,34.683,34.6923,34.5065,34.553,50025.0
2019-02-05 12:00:00,37.19,37.22,37.02,37.11,53952.0,34.5437,34.5716,34.3858,34.4694,53952.0
2019-02-05 12:30:00,37.11,37.16,37.08,37.13,62912.0,34.4694,34.5158,34.4415,34.488,62912.0
2019-02-05 13:00:00,37.14,37.23,37.1,37.23,39862.0,34.4973,34.5809,34.4601,34.5809,39862.0
2019-02-05 13:30:00,37.22,37.36,37.16,37.25,68441.0,34.5716,34.7016,34.5158,34.5994,68441.0
2019-02-05 14:00:00,37.24,37.39,37.2,37.33,84752.0,34.5901,34.7295,34.553,34.6737,84752.0
2019-02-05 14:30:00,37.32,37.36,37.32,37.34,37411.0,34.6644,34.7016,34.6644,34.683,37411.0
2019-02-05 15:00:00,37.33,37.37,37.25,37.35,63339.0,34.6737,34.7109,34.5994,34.6923,63339.0
2019-02-05 15:30:00,37.35,37.37,37.27,37.32,197006.0,34.6923,34.7109,34.618,34.6644,197006.0
2019-02-06 09:30:00,37.11,37.33,36.66,36.77,64599.0,34.4694,34.6737,34.0514,34.1536,64599.0
2019-02-06 10:00:00,36.75,36.9,36.6,36.74,51527.0,34.135,34.2743,33.9957,34.1257,51527.0
2019-02-06 10:30:00,36.72,36.73,36.44,36.48,52885.0,34.1071,34.1164,33.8471,33.8842,52885.0
2019-02-06 11:00:00,36.48,36.48,36.11,36.21,108446.0,33.8842,33.8842,33.5405,33.6334,108446.0
2019-02-06 11:30:00,36.21,36.32,36.18,36.29,60140.0,33.6334,33.7356,33.6056,33.7077,60140.0
2019-02-06 12:00:00,36.28,36.32,36.22,36.22,35255.0,33.6984,33.7356,33.6427,33.6427,35255.0
2019-02-06 12:30:00,36.23,36.29,36.14,36.14,30643.0,33.652,33.7077,33.5684,33.5684,30643.0
2019-02-06 13:00:00,36.14,36.19,36.07,36.18,43428.0,33.5684,33.6149,33.5034,33.6056,43428.0
2019-02-06 13:30:00,36.18,36.24,36.09,36.14,56612.0,33.6056,33.6613,33.522,33.5684,56612.0
2019-02-06 14:00:00,36.14,36.24,36.12,36.22,46062.0,33.5684,33.6613,33.5498,33.6427,46062.0
2019-02-06 14:30:00,36.21,36.22,36.15,36.21,57150.0,33.6334,33.6427,33.5777,33.6334,57150.0
2019-02-06 15:00:00,36.2,36.41,36.17,36.4,70401.0,33.6241,33.8192,33.5963,33.8099,70401.0
2019-02-06 15:30:00,36.41,36.41,36.28,36.34,285590.0,33.8192,33.8192,33.6984,33.7542,285590.0
2019-02-07 09:30:00,36.25,36.69,36.14,36.41,75752.0,33.6706,34.0793,33.5684,33.8192,75752.0
2019-02-07 10:00:00,36.44,36.44,36.26,36.4,45492.0,33.8471,33.8471,33.6799,33.8099,45492.0
2019-02-07 10:30:00,36.4,36.56,36.22,36.26,41216.0,33.8099,33.9585,33.6427,33.6799,41216.0
2019-02-07 11:00:00,36.26,36.29,36.13,36.14,29940.0,33.6799,33.7077,33.5591,33.5684,29940.0
2019-02-07 11:30:00,36.15,36.2,36.03,36.12,31743.0,33.5777,33.6241,33.4662,33.5498,31743.0
2019-02-07 12:00:00,36.12,36.3,36.04,36.3,25620.0,33.5498,33.717,33.4755,33.717,25620.0
2019-02-07 12:30:00,36.28,36.59,36.28,36.52,56026.0,33.6984,33.9864,33.6984,33.9214,56026.0
2019-02-07 13:00:00,36.52,36.55,36.42,36.51,33233.0,33.9214,33.9492,33.8285,33.9121,33233.0
2019-02-07 13:30:00,36.51,36.55,36.45,36.47,29718.0,33.9121,33.9492,33.8564,33.8749,29718.0
2019-02-07 14:00:00,36.45,36.5,36.38,36.5,35944.0,33.8564,33.9028,33.7913,33.9028,35944.0
2019-02-07 14:30:00,36.51,36.53,36.44,36.53,72765.0,33.9121,33.9307,33.8471,33.9307,72765.0
2019-02-07 15:00:00,36.52,36.64,36.5,36.61,73285.0,33.9214,34.0328,33.9028,34.005,73285.0
2019-02-07 15:30:00,36.6,36.69,36.55,36.66,186062.0,33.9957,34.0793,33.9492,34.0514,186062.0
2019-02-08 09:30:00,36.41,36.65,36.38,36.52,30349.0,33.8192,34.0421,33.7913,33.9214,30349.0
2019-02-08 10:00:00,36.55,36.58,36.28,36.4,16454.0,33.9492,33.9771,33.6984,33.8099,16454.0
2019-02-08 10:30:00,36.45,36.49,36.21,36.26,24535.0,33.8564,33.8935,33.6334,33.6799,24535.0
2019-02-08 11:00:00,36.27,36.37,36.24,36.29,18394.0,33.6892,33.782,33.6613,33.7077,18394.0
2019-02-08 11:30:00,36.29,36.38,36.01,36.38,65002.0,33.7077,33.7913,33.4477,33.7913,65002.0
2019-02-08 12:00:00,36.33,36.35,36.08,36.08,31960.0,33.7449,33.7635,33.5127,33.5127,31960.0
2019-02-08 12:30:00,36.09,36.11,36.01,36.08,40083.0,33.522,33.5405,33.4477,33.5127,40083.0
2019-02-08 13:00:00,36.07,36.15,36.07,36.09,30301.0,33.5034,33.5777,33.5034,33.522,30301.0
2019-02-08 13:30:00,36.09,36.16,36.05,36.05,47245.0,33.522,33.587,33.4848,33.4848,47245.0
2019-02-08 14:00:00,36.05,36.28,36.01,36.25,32827.0,33.4848,33.6984,33.4477,33.6706,32827.0
2019-02-08 14:30:00,36.26,36.33,36.23,36.31,32533.0,33.6799,33.7449,33.652,33.7263,32533.0
2019-02-08 15:00:00,36.31,36.38,36.3,36.32,44023.0,33.7263,33.7913,33.717,33.7356,44023.0
2019-02-08 15:30:00,36.33,36.38,36.26,36.36,151300.0,33.7449,33.7913,33.6799,33.7728,151300.0
2019-02-11 09:30:00,36.44,36.44,36.11,36.3,48288.0,33.8471,33.8471,33.5405,33.717,48288.0
2019-02-11 10:00:00,36.33,36.44,36.1,36.21,40648.0,33.7449,33.8471,33.5313,33.6334,40648.0
2019-02-11 10:30:00,36.22,36.37,36.18,36.29,26734.0,33.6427,33.782,33.6056,33.7077,26734.0
2019-02-11 11:00:00,36.3,36.34,36.15,36.17,26982.0,33.717,33.7542,33.5777,33.5963,26982.0
2019-02-11 11:30:00,36.16,36.23,36.12,36.17,27557.0,33.587,33.652,33.5498,33.5963,27557.0
2019-02-11 12:00:00,36.18,36.41,36.18,36.38,26424.0,33.6056,33.8192,33.6056,33.7913,26424.0
2019-02-11 12:30:00,36.38,36.4,36.21,36.28,26634.0,33.7913,33.8099,33.6334,33.6984,26634.0
2019-02-11 13:00:00,36.28,36.28,36.21,36.22,25857.0,33.6984,33.6984,33.6334,33.6427,25857.0
2019-02-11 13:30:00,36.23,36.32,36.18,36.3,24142.0,33.652,33.7356,33.6056,33.717,24142.0
2019-02-11 14:00:00,36.31,36.38,36.21,36.27,107003.0,33.7263,33.7913,33.6334,33.6892,107003.0
2019-02-11 14:30:00,36.28,36.32,36.16,36.18,47451.0,33.6984,33.7356,33.587,33.6056,47451.0
2019-02-11 15:00:00,36.16,36.23,36.07,36.09,144165.0,33.587,33.652,33.5034,33.522,144165.0
2019-02-11 15:30:00,36.1,36.11,35.86,35.95,647394.0,33.5313,33.5405,33.3083,33.3919,647394.0
2019-02-12 09:30:00,36.1,37.12,36.1,36.92,118620.0,33.5313,34.4787,33.5313,34.2929,118620.0
2019-02-12 10:00:00,36.93,37.14,36.87,36.91,83616.0,34.3022,34.4973,34.2465,34.2836,83616.0
2019-02-12 10:30:00,36.92,37.14,36.9,37.06,66823.0,34.2929,34.4973,34.2743,34.4229,66823.0
2019-02-12 11:00:00,37.05,37.1,36.97,37.06,137736.0,34.4137,34.4601,34.3394,34.4229,137736.0
2019-02-12 11:30:00,37.05,37.07,36.91,37.02,65821.0,34.4137,34.4322,34.2836,34.3858,65821.0
2019-02-12 12:00:00,37.02,37.35,36.98,37.34,124239.0,34.3858,34.6923,34.3486,34.683,124239.0
2019-02-12 12:30:00,37.34,37.44,37.3,37.4,171295.0,34.683,34.7759,34.6459,34.7388,171295.0
2019-02-12 13:00:00,37.4,37.52,37.36,37.44,203788.0,34.7388,34.8502,34.7016,34.7759,203788.0
2019-02-12 13:30:00,37.44,37.48,37.37,37.45,81782.0,34.7759,34.8131,34.7109,34.7852,81782.0
2019-02-12 14:00:00,37.44,37.6,37.39,37.52,121544.0,34.7759,34.9245,34.7295,34.8502,121544.0
2019-02-12 14:30:00,37.52,37.54,37.3,37.38,153565.0,34.8502,34.8688,34.6459,34.7202,153565.0
2019-02-12 15:00:00,37.38,37.53,37.31,37.44,196360.0,34.7202,34.8595,34.6552,34.7759,196360.0
2019-02-12 15:30:00,37.43,37.57,37.42,37.47,489178.0,34.7666,34.8967,34.7573,34.8038,489178.0
2019-02-13 09:30:00,37.55,37.55,36.55,36.88,190508.0,34.8781,34.8781,33.9492,34.2558,190508.0
2019-02-13 10:00:00,36.89,37.16,36.68,36.71,82604.0,34.265,34.5158,34.07,34.0979,82604.0
2019-02-13 10:30:00,36.69,36.92,36.69,36.8,96922.0,34.0793,34.2929,34.0793,34.1814,96922.0
2019-02-13 11:00:00,36.8,36.96,36.63,36.63,63312.0,34.1814,34.3301,34.0235,34.0235,63312.0
2019-02-13 11:30:00,36.64,36.7,36.55,36.67,66468.0,34.0328,34.0886,33.9492,34.0607,66468.0
2019-02-13 12:00:00,36.67,36.7,36.47,36.51,66264.0,34.0607,34.0886,33.8749,33.9121,66264.0
2019-02-13 12:30:00,36.52,36.62,36.46,36.57,76932.0,33.9214,34.0143,33.8656,33.9678,76932.0
2019-02-13 13:00:00,36.57,36.71,36.54,36.7,41079.0,33.9678,34.0979,33.9399,34.0886,41079.0
2019-02-13 13:30:00,36.71,36.76,36.7,36.72,40567.0,34.0979,34.1443,34.0886,34.1071,40567.0
2019-02-13 14:00:00,36.72,36.77,36.65,36.67,98187.0,34.1071,34.1536,34.0421,34.0607,98187.0
2019-02-13 14:30:00,36.68,36.79,36.63,36.74,78640.0,34.07,34.1722,34.0235,34.1257,78640.0
2019-02-13 15:00:00,36.74,36.76,36.63,36.73,121137.0,34.1257,34.1443,34.0235,34.1164,121137.0
2019-02-13 15:30:00,36.74,36.75,36.58,36.62,351705.0,34.1257,34.135,33.9771,34.0143,351705.0
2019-02-14 09:30:00,36.38,36.64,36.21,36.62,240061.0,33.7913,34.0328,33.6334,34.0143,240061.0
2019-02-14 10:00:00,36.61,36.8,36.48,36.68,126260.0,34.005,34.1814,33.8842,34.07,126260.0
2019-02-14 10:30:00,36.67,36.7,36.43,36.68,69880.0,34.0607,34.0886,33.8378,34.07,69880.0
2019-02-14 11:00:00,36.7,36.76,36.57,36.73,44744.0,34.0886,34.1443,33.9678,34.1164,44744.0
2019-02-14 11:30:00,36.73,36.92,36.69,36.92,169901.0,34.1164,34.2929,34.0793,34.2929,169901.0
2019-02-14 12:00:00,36.9,36.99,36.85,36.99,83203.0,34.2743,34.3579,34.2279,34.3579,83203.0
2019-02-14 12:30:00,36.99,36.99,36.87,36.9,35825.0,34.3579,34.3579,34.2465,34.2743,35825.0
2019-02-14 13:00:00,36.89,36.91,36.68,36.83,82915.0,34.265,34.2836,34.07,34.2093,82915.0
2019-02-14 13:30:00,36.84,36.89,36.81,36.85,32198.0,34.2186,34.265,34.1907,34.2279,32198.0
2019-02-14 14:00:00,36.88,36.9,36.82,36.83,33716.0,34.2558,34.2743,34.2,34.2093,33716.0
2019-02-14 14:30:00,36.82,36.83,36.73,36.76,35616.0,34.2,34.2093,34.1164,34.1443,35616.0
2019-02-14 15:00:00,36.77,36.82,36.68,36.71,79682.0,34.1536,34.2,34.07,34.0979,79682.0
2019-02-14 15:30:00,36.72,36.83,36.69,36.69,265006.0,34.1071,34.2093,34.0793,34.0793,265006.0
2019-02-15 09:30:00,36.71,37.15,36.54,37.08,53253.0,34.0979,34.5065,33.9399,34.4415,53253.0
2019-02-15 10:00:00,37.09,37.1,36.92,36.97,99297.0,34.4508,34.4601,34.2929,34.3394,99297.0
2019-02-15 10:30:00,36.99,37.03,36.82,36.91,39392.0,34.3579,34.3951,34.2,34.2836,39392.0
2019-02-15 11:00:00,36.92,36.95,36.65,36.73,98040.0,34.2929,34.3208,34.0421,34.1164,98040.0
2019-02-15 11:30:00,36.72,36.84,36.71,36.84,63760.0,34.1071,34.2186,34.0979,34.2186,63760.0
2019-02-15 12:00:00,36.85,36.93,36.82,36.91,46681.0,34.2279,34.3022,34.2,34.2836,46681.0
2019-02-15 12:30:00,36.93,37.04,36.91,36.98,35670.0,34.3022,34.4044,34.2836,34.3486,35670.0
2019-02-15 13:00:00,36.98,37.02,36.96,37.0,29133.0,34.3486,34.3858,34.3301,34.3672,29133.0
2019-02-15 13:30:00,36.99,37.04,36.87,36.88,47263.0,34.3579,34.4044,34.2465,34.2558,47263.0
2019-02-15 14:00:00,36.87,36.92,36.78,36.78,50817.0,34.2465,34.2929,34.1629,34.1629,50817.0
2019-02-15 14:30:00,36.78,36.93,36.77,36.86,69163.0,34.1629,34.3022,34.1536,34.2372,69163.0
2019-02-15 15:00:00,36.85,36.88,36.73,36.76,122169.0,34.2279,34.2558,34.1164,34.1443,122169.0
2019-02-15 15:30:00,36.76,36.86,36.74,36.85,386989.0,34.1443,34.2372,34.1257,34.2279,386989.0
2019-02-19 09:30:00,37.03,37.2,36.84,37.16,123965.0,34.3951,34.553,34.2186,34.5158,123965.0
2019-02-19 10:00:00,37.19,37.44,37.16,37.38,333349.0,34.5437,34.7759,34.5158,34.7202,333349.0
2019-02-19 10:30:00,37.39,37.47,37.26,37.31,92819.0,34.7295,34.8038,34.6087,34.6552,92819.0
2019-02-19 11:00:00,37.32,37.37,37.18,37.25,106682.0,34.6644,34.7109,34.5344,34.5994,106682.0
2019-02-19 11:30:00,37.24,37.35,37.2,37.33,81310.0,34.5901,34.6923,34.553,34.6737,81310.0
2019-02-19 12:00:00,37.32,37.35,37.27,37.3,82412.0,34.6644,34.6923,34.618,34.6459,82412.0
2019-02-19 12:30:00,37.3,37.31,37.18,37.21,35930.0,34.6459,34.6552,34.5344,34.5623,35930.0
2019-02-19 13:00:00,37.22,37.22,37.04,37.08,46334.0,34.5716,34.5716,34.4044,34.4415,46334.0
2019-02-19 13:30:00,37.1,37.19,37.05,37.18,35388.0,34.4601,34.5437,34.4137,34.5344,35388.0
2019-02-19 14:00:00,37.18,37.19,37.02,37.12,51785.0,34.5344,34.5437,34.3858,34.4787,51785.0
2019-02-19 14:30:00,37.12,37.25,37.04,37.23,138822.0,34.4787,34.5994,34.4044,34.5809,138822.0
2019-02-19 15:00:00,37.22,37.22,37.11,37.19,96461.0,34.5716,34.5716,34.4694,34.5437,96461.0
2019-02-19 15:30:00,37.19,37.23,37.09,37.1,200449.0,34.5437,34.5809,34.4508,34.4601,200449.0
2019-02-20 09:30:00,37.05,37.13,36.91,36.98,138723.0,34.4137,34.488,34.2836,34.3486,138723.0
2019-02-20 10:00:00,36.96,37.1,36.86,37.06,61401.0,34.3301,34.4601,34.2372,34.4229,61401.0
2019-02-20 10:30:00,37.06,37.08,37.0,37.03,43671.0,34.4229,34.4415,34.3672,34.3951,43671.0
2019-02-20 11:00:00,37.02,37.08,36.89,36.89,54593.0,34.3858,34.4415,34.265,34.265,54593.0
2019-02-20 11:30:00,36.89,37.08,36.89,36.97,83905.0,34.265,34.4415,34.265,34.3394,83905.0
2019-02-20 12:00:00,36.97,37.07,36.93,37.0,51632.0,34.3394,34.4322,34.3022,34.3672,51632.0
2019-02-20 12:30:00,36.98,37.22,36.98,37.18,97045.0,34.3486,34.5716,34.3486,34.5344,97045.0
2019-02-20 13:00:00,37.19,37.21,36.99,37.01,161919.0,34.5437,34.5623,34.3579,34.3765,161919.0
2019-02-20 13:30:00,37.01,37.02,36.94,36.99,76172.0,34.3765,34.3858,34.3115,34.3579,76172.0
2019-02-20 14:00:00,36.99,37.0,36.64,36.68,81387.0,34.3579,34.3672,34.0328,34.07,81387.0
2019-02-20 14:30:00,36.68,36.77,36.67,36.72,43980.0,34.07,34.1536,34.0607,34.1071,43980.0
2019-02-20 15:00:00,36.72,36.87,36.68,36.81,88690.0,34.1071,34.2465,34.07,34.1907,88690.0
2019-02-20 15:30:00,36.82,36.9,36.68,36.74,426842.0,34.2,34.2743,34.07,34.1257,426842.0
2019-02-21 09:30:00,36.54,37.2,36.4,37.15,858274.0,33.9399,34.553,33.8099,34.5065,858274.0
2019-02-21 10:00:00,37.16,37.26,36.83,37.03,303349.0,34.5158,34.6087,34.2093,34.3951,303349.0
2019-02-21 10:30:00,37.02,37.11,36.93,37.11,89014.0,34.3858,34.4694,34.3022,34.4694,89014.0
2019-02-21 11:00:00,37.11,37.17,37.05,37.07,75163.0,34.4694,34.5251,34.4137,34.4322,75163.0
2019-02-21 11:30:00,37.07,37.18,37.05,37.12,61379.0,34.4322,34.5344,34.4137,34.4787,61379.0
2019-02-21 12:00:00,37.12,37.15,37.08,37.11,34283.0,34.4787,34.5065,34.4415,34.4694,34283.0
2019-02-21 12:30:00,37.11,37.26,37.1,37.24,56395.0,34.4694,34.6087,34.4601,34.5901,56395.0
2019-02-21 13:00:00,37.24,37.3,37.09,37.11,115989.0,34.5901,34.6459,34.4508,34.4694,115989.0
2019-02-21 13:30:00,37.12,37.21,37.1,37.21,29341.0,34.4787,34.5623,34.4601,34.5623,29341.0
2019-02-21 14:00:00,37.21,37.35,37.17,37.2,47457.0,34.5623,34.6923,34.5251,34.553,47457.0
2019-02-21 14:30:00,37.2,37.25,37.1,37.14,47498.0,34.553,34.5994,34.4601,34.4973,47498.0
2019-02-21 15:00:00,37.14,37.16,37.09,37.15,120131.0,34.4973,34.5158,34.4508,34.5065,120131.0
2019-02-21 15:30:00,37.14,37.41,37.13,37.31,293892.0,34.4973,34.748,34.488,34.6552,293892.0
2019-02-22 09:30:00,37.51,37.74,37.25,37.32,67541.0,34.8409,35.0546,34.5994,34.6644,67541.0
2019-02-22 10:00:00,37.3,37.63,37.25,37.43,75325.0,34.6459,34.9524,34.5994,34.7666,75325.0
2019-02-22 10:30:00,37.43,37.7,37.42,37.61,116497.0,34.7666,35.0174,34.7573,34.9338,116497.0
2019-02-22 11:00:00,37.6,37.85,37.58,37.74,93154.0,34.9245,35.1567,34.9059,35.0546,93154.0
2019-02-22 11:30:00,37.75,37.87,37.74,37.76,60548.0,35.0638,35.1753,35.0546,35.0731,60548.0
2019-02-22 12:00:00,37.77,37.8,37.66,37.69,33042.0,35.0824,35.1103,34.9803,35.0081,33042.0
2019-02-22 12:30:00,37.68,37.7,37.54,37.54,29826.0,34.9988,35.0174,34.8688,34.8688,29826.0
2019-02-22 13:00:00,37.54,37.65,37.52,37.56,39375.0,34.8688,34.971,34.8502,34.8874,39375.0
2019-02-22 13:30:00,37.57,37.69,37.55,37.65,61218.0,34.8967,35.0081,34.8781,34.971,61218.0
2019-02-22 14:00:00,37.64,37.73,37.62,37.65,37386.0,34.9617,35.0453,34.9431,34.971,37386.0
2019-02-22 14:30:00,37.65,37.66,37.56,37.58,45256.0,34.971,34.9803,34.8874,34.9059,45256.0
2019-02-22 15:00:00,37.57,37.66,37.56,37.66,51740.0,34.8967,34.9803,34.8874,34.9803,51740.0
2019-02-22 15:30:00,37.66,37.73,37.61,37.68,211617.0,34.9803,35.0453,34.9338,34.9988,211617.0
2019-02-25 09:30:00,37.89,37.93,37.7,37.89,110675.0,35.1939,35.231,35.0174,35.1939,110675.0
2019-02-25 10:00:00,37.91,37.96,37.71,37.79,173392.0,35.2125,35.2589,35.0267,35.101,173392.0
2019-02-25 10:30:00,37.77,37.86,37.65,37.77,62725.0,35.0824,35.166,34.971,35.0824,62725.0
2019-02-25 11:00:00,37.76,37.85,37.69,37.69,247452.0,35.0731,35.1567,35.0081,35.0081,247452.0
2019-02-25 11:30:00,37.7,37.75,37.63,37.7,46592.0,35.0174,35.0638,34.9524,35.0174,46592.0
2019-02-25 12:00:00,37.71,37.81,37.71,37.77,54029.0,35.0267,35.1196,35.0267,35.0824,54029.0
2019-02-25 12:30:00,37.76,37.77,37.57,37.59,44231.0,35.0731,35.0824,34.8967,34.9152,44231.0
2019-02-25 13:00:00,37.57,37.64,37.55,37.61,60926.0,34.8967,34.9617,34.8781,34.9338,60926.0
2019-02-25 13:30:00,37.61,37.61,37.43,37.5,41661.0,34.9338,34.9338,34.7666,34.8316,41661.0
2019-02-25 14:00:00,37.51,37.56,37.49,37.55,60996.0,34.8409,34.8874,34.8224,34.8781,60996.0
2019-02-25 14:30:00,37.57,37.59,37.31,37.34,246069.0,34.8967,34.9152,34.6552,34.683,246069.0
2019-02-25 15:00:00,37.34,37.35,37.08,37.11,175560.0,34.683,34.6923,34.4415,34.4694,175560.0
2019-02-25 15:30:00,37.12,37.34,37.11,37.31,404158.0,34.4787,34.683,34.4694,34.6552,404158.0
2019-02-26 09:30:00,37.06,37.29,36.57,37.22,99502.0,34.4229,34.6366,33.9678,34.5716,99502.0
2019-02-26 10:00:00,37.2,37.46,37.11,37.32,57862.0,34.553,34.7945,34.4694,34.6644,57862.0
2019-02-26 10:30:00,37.32,37.64,37.17,37.2,120582.0,34.6644,34.9617,34.5251,34.553,120582.0
2019-02-26 11:00:00,37.19,37.26,37.03,37.17,88669.0,34.5437,34.6087,34.3951,34.5251,88669.0
2019-02-26 11:30:00,37.16,37.16,36.92,36.92,58199.0,34.5158,34.5158,34.2929,34.2929,58199.0
2019-02-26 12:00:00,36.93,37.07,36.87,37.01,130798.0,34.3022,34.4322,34.2465,34.3765,130798.0
2019-02-26 12:30:00,37.01,37.04,36.67,36.69,76859.0,34.3765,34.4044,34.0607,34.0793,76859.0
2019-02-26 13:00:00,36.69,36.84,36.69,36.82,174903.0,34.0793,34.2186,34.0793,34.2,174903.0
2019-02-26 13:30:00,36.83,37.2,36.83,37.18,233880.0,34.2093,34.553,34.2093,34.5344,233880.0
2019-02-26 14:00:00,37.16,37.37,37.09,37.2,133381.0,34.5158,34.7109,34.4508,34.553,133381.0
2019-02-26 14:30:00,37.2,37.37,37.19,37.28,119242.0,34.553,34.7109,34.5437,34.6273,119242.0
2019-02-26 15:00:00,37.29,37.34,37.22,37.26,154090.0,34.6366,34.683,34.5716,34.6087,154090.0
2019-02-26 15:30:00,37.26,37.46,37.25,37.28,488107.0,34.6087,34.7945,34.5994,34.6273,488107.0
2019-02-27 09:30:00,37.47,37.63,36.06,36.28,513688.0,34.8038,34.9524,33.4941,33.6984,513688.0
2019-02-27 10:00:00,36.28,36.73,36.07,36.61,254826.0,33.6984,34.1164,33.5034,34.005,254826.0
2019-02-27 10:30:00,36.62,36.68,36.12,36.48,188833.0,34.0143,34.07,33.5498,33.8842,188833.0
2019-02-27 11:00:00,36.5,37.19,36.39,36.77,391211.0,33.9028,34.5437,33.8006,34.1536,391211.0
2019-02-27 11:30:00,36.76,36.79,36.59,36.69,195001.0,34.1443,34.1722,33.9864,34.0793,195001.0
2019-02-27 12:00:00,36.71,36.84,36.43,36.65,233937.0,34.0979,34.2186,33.8378,34.0421,233937.0
2019-02-27 12:30:00,36.63,36.76,36.62,36.7,131157.0,34.0235,34.1443,34.0143,34.0886,131157.0
2019-02-27 13:00:00,36.72,36.86,36.69,36.77,95065.0,34.1071,34.2372,34.0793,34.1536,95065.0
2019-02-27 13:30:00,36.77,36.78,36.29,36.29,108475.0,34.1536,34.1629,33.7077,33.7077,108475.0
2019-02-27 14:00:00,36.29,36.39,36.22,36.25,120118.0,33.7077,33.8006,33.6427,33.6706,120118.0
2019-02-27 14:30:00,36.25,36.38,36.16,36.17,144443.0,33.6706,33.7913,33.587,33.5963,144443.0
2019-02-27 15:00:00,36.16,36.21,36.07,36.1,187472.0,33.587,33.6334,33.5034,33.5313,187472.0
2019-02-27 15:30:00,36.1,36.34,36.09,36.34,536556.0,33.5313,33.7542,33.522,33.7542,536556.0
2019-02-28 09:30:00,35.68,36.14,35.55,35.84,347382.0,33.1411,33.5684,33.0204,33.2898,347382.0
2019-02-28 10:00:00,35.82,35.92,35.59,35.63,216723.0,33.2712,33.3641,33.0575,33.0947,216723.0
2019-02-28 10:30:00,35.63,36.23,35.57,36.1,171075.0,33.0947,33.652,33.039,33.5313,171075.0
2019-02-28 11:00:00,36.11,36.19,36.0,36.11,88144.0,33.5405,33.6149,33.4384,33.5405,88144.0
2019-02-28 11:30:00,36.12,36.14,35.65,35.81,121433.0,33.5498,33.5684,33.1133,33.2619,121433.0
2019-02-28 12:00:00,35.8,35.87,35.78,35.8,63058.0,33.2526,33.3176,33.234,33.2526,63058.0
2019-02-28 12:30:00,35.8,35.86,35.69,35.7,73444.0,33.2526,33.3083,33.1504,33.1597,73444.0
2019-02-28 13:00:00,35.72,35.73,35.56,35.57,82121.0,33.1783,33.1876,33.0297,33.039,82121.0
2019-02-28 13:30:00,35.57,35.65,35.55,35.6,73729.0,33.039,33.1133,33.0204,33.0668,73729.0
2019-02-28 14:00:00,35.6,35.69,35.6,35.65,74843.0,33.0668,33.1504,33.0668,33.1133,74843.0
2019-02-28 14:30:00,35.64,35.67,35.56,35.64,90118.0,33.104,33.1319,33.0297,33.104,90118.0
2019-02-28 15:00:00,35.64,35.68,35.6,35.66,110958.0,33.104,33.1411,33.0668,33.1226,110958.0
2019-02-28 15:30:00,35.66,35.69,35.56,35.6,415435.0,33.1226,33.1504,33.0297,33.0668,415435.0
2019-03-01 09:30:00,35.93,36.2,35.3,35.35,188577.0,33.3734,33.6241,32.7882,32.8346,188577.0
2019-03-01 10:00:00,35.35,35.47,35.04,35.17,107724.0,32.8346,32.9461,32.5467,32.6674,107724.0
2019-03-01 10:30:00,35.17,35.26,34.84,35.24,132935.0,32.6674,32.751,32.3609,32.7325,132935.0
2019-03-01 11:00:00,35.21,35.24,34.99,35.07,87714.0,32.7046,32.7325,32.5002,32.5745,87714.0
2019-03-01 11:30:00,35.09,35.33,35.07,35.14,119861.0,32.5931,32.816,32.5745,32.6396,119861.0
2019-03-01 12:00:00,35.15,35.37,35.14,35.34,54854.0,32.6489,32.8532,32.6396,32.8253,54854.0
2019-03-01 12:30:00,35.34,35.51,35.34,35.43,59030.0,32.8253,32.9832,32.8253,32.9089,59030.0
2019-03-01 13:00:00,35.43,35.44,35.34,35.35,55573.0,32.9089,32.9182,32.8253,32.8346,55573.0
2019-03-01 13:30:00,35.36,35.51,35.36,35.48,46424.0,32.8439,32.9832,32.8439,32.9554,46424.0
2019-03-01 14:00:00,35.48,35.49,35.33,35.4,73614.0,32.9554,32.9647,32.816,32.8811,73614.0
2019-03-01 14:30:00,35.4,35.44,35.36,35.41,81526.0,32.8811,32.9182,32.8439,32.8904,81526.0
2019-03-01 15:00:00,35.41,35.42,35.3,35.37,88863.0,32.8904,32.8996,32.7882,32.8532,88863.0
2019-03-01 15:30:00,35.38,35.56,35.38,35.46,282961.0,32.8625,33.0297,32.8625,32.9368,282961.0
2019-03-04 09:30:00,35.57,35.9,35.57,35.82,86112.0,33.039,33.3455,33.039,33.2712,86112.0
2019-03-04 10:00:00,35.83,36.08,35.71,35.95,110604.0,33.2805,33.5127,33.169,33.3919,110604.0
2019-03-04 10:30:00,35.94,36.27,35.84,36.1,133167.0,33.3826,33.6892,33.2898,33.5313,133167.0
2019-03-04 11:00:00,36.11,36.12,35.99,36.03,78629.0,33.5405,33.5498,33.4291,33.4662,78629.0
2019-03-04 11:30:00,36.02,36.07,35.81,35.82,71439.0,33.457,33.5034,33.2619,33.2712,71439.0
2019-03-04 12:00:00,35.82,35.95,35.73,35.84,85244.0,33.2712,33.3919,33.1876,33.2898,85244.0
2019-03-04 12:30:00,35.84,35.87,35.75,35.78,116863.0,33.2898,33.3176,33.2062,33.234,116863.0
2019-03-04 13:00:00,35.77,35.77,35.6,35.65,94279.0,33.2247,33.2247,33.0668,33.1133,94279.0
2019-03-04 13:30:00,35.64,35.69,35.59,35.69,122965.0,33.104,33.1504,33.0575,33.1504,122965.0
2019-03-04 14:00:00,35.69,35.8,35.66,35.79,61152.0,33.1504,33.2526,33.1226,33.2433,61152.0
2019-03-04 14:30:00,35.79,35.86,35.73,35.81,62239.0,33.2433,33.3083,33.1876,33.2619,62239.0
2019-03-04 15:00:00,35.81,35.89,35.78,35.84,70298.0,33.2619,33.3362,33.234,33.2898,70298.0
2019-03-04 15:30:00,35.84,35.9,35.82,35.87,262681.0,33.2898,33.3455,33.2712,33.3176,262681.0
2019-03-05 09:30:00,35.95,35.95,35.24,35.37,242239.0,33.3919,33.3919,32.7325,32.8532,242239.0
2019-03-05 10:00:00,35.39,35.62,35.35,35.36,191498.0,32.8718,33.0854,32.8346,32.8439,191498.0
2019-03-05 10:30:00,35.35,35.4,35.1,35.23,106464.0,32.8346,32.8811,32.6024,32.7232,106464.0
2019-03-05 11:00:00,35.23,35.54,35.23,35.51,89932.0,32.7232,33.0111,32.7232,32.9832,89932.0
2019-03-05 11:30:00,35.51,35.6,35.47,35.47,64259.0,32.9832,33.0668,32.9461,32.9461,64259.0
2019-03-05 12:00:00,35.46,35.56,35.44,35.45,52459.0,32.9368,33.0297,32.9182,32.9275,52459.0
2019-03-05 12:30:00,35.46,35.46,35.24,35.26,59289.0,32.9368,32.9368,32.7325,32.751,59289.0
2019-03-05 13:00:00,35.26,35.34,35.25,35.32,69743.0,32.751,32.8253,32.7417,32.8068,69743.0
2019-03-05 13:30:00,35.31,35.32,35.16,35.19,57549.0,32.7975,32.8068,32.6581,32.686,57549.0
2019-03-05 14:00:00,35.18,35.33,35.17,35.28,76723.0,32.6767,32.816,32.6674,32.7696,76723.0
2019-03-05 14:30:00,35.27,35.29,35.18,35.19,109482.0,32.7603,32.7789,32.6767,32.686,109482.0
2019-03-05 15:00:00,35.19,35.21,35.13,35.18,135179.0,32.686,32.7046,32.6303,32.6767,135179.0
2019-03-05 15:30:00,35.17,35.19,34.99,35.02,403407.0,32.6674,32.686,32.5002,32.5281,403407.0
2019-03-06 09:30:00,35.03,35.29,34.89,35.19,342179.0,32.5374,32.7789,32.4074,32.686,342179.0
2019-03-06 10:00:00,35.18,35.2,34.97,35.2,122336.0,32.6767,32.6953,32.4817,32.6953,122336.0
2019-03-06 10:30:00,35.2,35.26,35.0,35.02,98073.0,32.6953,32.751,32.5095,32.5281,98073.0
2019-03-06 11:00:00,35.01,35.32,34.99,35.21,95401.0,32.5188,32.8068,32.5002,32.7046,95401.0
2019-03-06 11:30:00,35.22,35.3,35.12,35.14,50234.0,32.7139,32.7882,32.621,32.6396,50234.0
2019-03-06 12:00:00,35.14,35.17,35.1,35.13,53452.0,32.6396,32.6674,32.6024,32.6303,53452.0
2019-03-06 12:30:00,35.15,35.22,34.95,34.97,78519.0,32.6489,32.7139,32.4631,32.4817,78519.0
2019-03-06 13:00:00,34.98,34.99,34.65,34.82,218218.0,32.491,32.5002,32.1844,32.3423,218218.0
2019-03-06 13:30:00,34.82,34.99,34.82,34.99,50556.0,32.3423,32.5002,32.3423,32.5002,50556.0
2019-03-06 14:00:00,34.99,35.04,34.97,34.98,77529.0,32.5002,32.5467,32.4817,32.491,77529.0
2019-03-06 14:30:00,34.99,35.06,34.94,35.06,57240.0,32.5002,32.5653,32.4538,32.5653,57240.0
2019-03-06 15:00:00,35.04,35.05,34.88,34.92,84666.0,32.5467,32.556,32.3981,32.4352,84666.0
2019-03-06 15:30:00,34.93,34.93,34.81,34.82,372716.0,32.4445,32.4445,32.333,32.3423,372716.0
2019-03-07 09:30:00,34.75,35.44,34.73,35.39,427943.0,32.2773,32.9182,32.2587,32.8718,427943.0
2019-03-07 10:00:00,35.4,35.43,35.15,35.33,200704.0,32.8811,32.9089,32.6489,32.816,200704.0
2019-03-07 10:30:00,35.32,35.65,35.3,35.52,177742.0,32.8068,33.1133,32.7882,32.9925,177742.0
2019-03-07 11:00:00,35.51,35.57,35.25,35.44,78792.0,32.9832,33.039,32.7417,32.9182,78792.0
2019-03-07 11:30:00,35.45,35.65,35.45,35.52,110944.0,32.9275,33.1133,32.9275,32.9925,110944.0
2019-03-07 12:00:00,35.51,35.78,35.5,35.75,92811.0,32.9832,33.234,32.974,33.2062,92811.0
2019-03-07 12:30:00,35.74,35.85,35.58,35.73,146700.0,33.1969,33.299,33.0483,33.1876,146700.0
2019-03-07 13:00:00,35.73,35.74,35.58,35.63,75694.0,33.1876,33.1969,33.0483,33.0947,75694.0
2019-03-07 13:30:00,35.63,35.69,35.44,35.5,84687.0,33.0947,33.1504,32.9182,32.974,84687.0
2019-03-07 14:00:00,35.51,35.52,35.34,35.51,132399.0,32.9832,32.9925,32.8253,32.9832,132399.0
2019-03-07 14:30:00,35.52,35.62,35.39,35.44,90503.0,32.9925,33.0854,32.8718,32.9182,90503.0
2019-03-07 15:00:00,35.44,35.66,35.41,35.58,109295.0,32.9182,33.1226,32.8904,33.0483,109295.0
2019-03-07 15:30:00,35.58,35.64,35.49,35.51,366139.0,33.0483,33.104,32.9647,32.9832,366139.0
2019-03-08 09:30:00,35.42,36.14,34.98,36.0,272966.0,32.8996,33.5684,32.491,33.4384,272966.0
2019-03-08 10:00:00,36.0,36.01,35.55,35.65,117413.0,33.4384,33.4477,33.0204,33.1133,117413.0
2019-03-08 10:30:00,35.68,35.68,35.44,35.57,74920.0,33.1411,33.1411,32.9182,33.039,74920.0
2019-03-08 11:00:00,35.57,35.63,35.35,35.47,64231.0,33.039,33.0947,32.8346,32.9461,64231.0
2019-03-08 11:30:00,35.48,35.51,35.39,35.43,45596.0,32.9554,32.9832,32.8718,32.9089,45596.0
2019-03-08 12:00:00,35.43,35.56,35.43,35.53,58189.0,32.9089,33.0297,32.9089,33.0018,58189.0
2019-03-08 12:30:00,35.52,35.56,35.4,35.42,33110.0,32.9925,33.0297,32.8811,32.8996,33110.0
2019-03-08 13:00:00,35.44,35.52,35.43,35.5,38553.0,32.9182,32.9925,32.9089,32.974,38553.0
2019-03-08 13:30:00,35.51,35.56,35.45,35.5,45721.0,32.9832,33.0297,32.9275,32.974,45721.0
2019-03-08 14:00:00,35.5,35.5,35.39,35.46,46075.0,32.974,32.974,32.8718,32.9368,46075.0
2019-03-08 14:30:00,35.45,35.54,35.35,35.49,62936.0,32.9275,33.0111,32.8346,32.9647,62936.0
2019-03-08 15:00:00,35.5,35.57,35.43,35.46,59643.0,32.974,33.039,32.9089,32.9368,59643.0
2019-03-08 15:30:00,35.45,35.62,35.41,35.59,393663.0,32.9275,33.0854,32.8904,33.0575,393663.0
2019-03-11 09:30:00,35.6,36.26,35.6,36.11,165894.0,33.0668,33.6799,33.0668,33.5405,165894.0
2019-03-11 10:00:00,36.1,36.15,35.95,36.14,88658.0,33.5313,33.5777,33.3919,33.5684,88658.0
2019-03-11 10:30:00,36.14,36.16,35.91,35.93,72298.0,33.5684,33.587,33.3548,33.3734,72298.0
2019-03-11 11:00:00,35.92,36.08,35.86,36.05,75546.0,33.3641,33.5127,33.3083,33.4848,75546.0
2019-03-11 11:30:00,36.05,36.23,36.0,36.2,85926.0,33.4848,33.652,33.4384,33.6241,85926.0
2019-03-11 12:00:00,36.21,36.22,36.07,36.17,86230.0,33.6334,33.6427,33.5034,33.5963,86230.0
2019-03-11 12:30:00,36.18,36.24,36.12,36.19,71283.0,33.6056,33.6613,33.5498,33.6149,71283.0
2019-03-11 13:00:00,36.19,36.27,36.17,36.2,59852.0,33.6149,33.6892,33.5963,33.6241,59852.0
2019-03-11 13:30:00,36.21,36.25,36.17,36.2,48978.0,33.6334,33.6706,33.5963,33.6241,48978.0
2019-03-11 14:00:00,36.2,36.22,36.1,36.11,79989.0,33.6241,33.6427,33.5313,33.5405,79989.0
2019-03-11 14:30:00,36.1,36.17,36.05,36.09,76029.0,33.5313,33.5963,33.4848,33.522,76029.0
2019-03-11 15:00:00,36.1,36.35,36.09,36.28,137355.0,33.5313,33.7635,33.522,33.6984,137355.0
2019-03-11 15:30:00,36.28,36.4,36.26,36.39,336240.0,33.6984,33.8099,33.6799,33.8006,336240.0
2019-03-12 09:30:00,36.47,36.56,36.27,36.52,72990.0,33.8749,33.9585,33.6892,33.9214,72990.0
2019-03-12 10:00:00,36.53,36.58,36.22,36.26,120539.0,33.9307,33.9771,33.6427,33.6799,120539.0
2019-03-12 10:30:00,36.25,36.27,36.03,36.19,32470.0,33.6706,33.6892,33.4662,33.6149,32470.0
2019-03-12 11:00:00,36.19,36.22,36.12,36.18,33218.0,33.6149,33.6427,33.5498,33.6056,33218.0
2019-03-12 11:30:00,36.17,36.24,36.15,36.18,24772.0,33.5963,33.6613,33.5777,33.6056,24772.0
2019-03-12 12:00:00,36.17,36.17,36.08,36.09,102125.0,33.5963,33.5963,33.5127,33.522,102125.0
2019-03-12 12:30:00,36.08,36.09,36.02,36.07,20449.0,33.5127,33.522,33.457,33.5034,20449.0
2019-03-12 13:00:00,36.06,36.18,36.04,36.17,29065.0,33.4941,33.6056,33.4755,33.5963,29065.0
2019-03-12 13:30:00,36.16,36.34,36.15,36.32,58998.0,33.587,33.7542,33.5777,33.7356,58998.0
2019-03-12 14:00:00,36.32,36.36,36.19,36.2,65905.0,33.7356,33.7728,33.6149,33.6241,65905.0
2019-03-12 14:30:00,36.22,36.25,36.18,36.21,61090.0,33.6427,33.6706,33.6056,33.6334,61090.0
2019-03-12 15:00:00,36.21,36.22,36.1,36.12,63802.0,33.6334,33.6427,33.5313,33.5498,63802.0
2019-03-12 15:30:00,36.12,36.22,36.1,36.11,174802.0,33.5498,33.6427,33.5313,33.5405,174802.0
2019-03-13 09:30:00,36.2,36.43,36.06,36.33,50383.0,33.6241,33.8378,33.4941,33.7449,50383.0
2019-03-13 10:00:00,36.32,36.38,36.13,36.31,124898.0,33.7356,33.7913,33.5591,33.7263,124898.0
2019-03-13 10:30:00,36.31,36.41,35.97,36.07,64701.0,33.7263,33.8192,33.4105,33.5034,64701.0
2019-03-13 11:00:00,36.08,36.13,36.01,36.07,29224.0,33.5127,33.5591,33.4477,33.5034,29224.0
2019-03-13 11:30:00,36.07,36.11,35.95,36.0,46259.0,33.5034,33.5405,33.3919,33.4384,46259.0
2019-03-13 12:00:00,36.02,36.04,35.91,35.97,43266.0,33.457,33.4755,33.3548,33.4105,43266.0
2019-03-13 12:30:00,35.97,35.98,35.84,35.92,50175.0,33.4105,33.4198,33.2898,33.3641,50175.0
2019-03-13 13:00:00,35.92,35.94,35.86,35.88,34045.0,33.3641,33.3826,33.3083,33.3269,34045.0
2019-03-13 13:30:00,35.87,35.89,35.79,35.81,30504.0,33.3176,33.3362,33.2433,33.2619,30504.0
2019-03-13 14:00:00,35.81,35.86,35.78,35.78,34676.0,33.2619,33.3083,33.234,33.234,34676.0
2019-03-13 14:30:00,35.78,35.81,35.71,35.78,50801.0,33.234,33.2619,33.169,33.234,50801.0
2019-03-13 15:00:00,35.77,35.77,35.6,35.64,88132.0,33.2247,33.2247,33.0668,33.104,88132.0
2019-03-13 15:30:00,35.65,35.74,35.61,35.72,328304.0,33.1133,33.1969,33.0761,33.1783,328304.0
2019-03-14 09:30:00,35.77,35.86,35.5,35.62,50200.0,33.2247,33.3083,32.974,33.0854,50200.0
2019-03-14 10:00:00,35.63,35.7,35.4,35.55,71627.0,33.0947,33.1597,32.8811,33.0204,71627.0
2019-03-14 10:30:00,35.55,35.56,35.38,35.42,54654.0,33.0204,33.0297,32.8625,32.8996,54654.0
2019-03-14 11:00:00,35.43,35.74,35.4,35.66,177723.0,32.9089,33.1969,32.8811,33.1226,177723.0
2019-03-14 11:30:00,35.67,36.33,35.62,36.31,384652.0,33.1319,33.7449,33.0854,33.7263,384652.0
2019-03-14 12:00:00,36.31,36.35,36.02,36.11,227818.0,33.7263,33.7635,33.457,33.5405,227818.0
2019-03-14 12:30:00,36.11,36.24,36.08,36.09,103579.0,33.5405,33.6613,33.5127,33.522,103579.0
2019-03-14 13:00:00,36.09,36.3,36.07,36.23,90767.0,33.522,33.717,33.5034,33.652,90767.0
2019-03-14 13:30:00,36.23,36.28,36.11,36.11,109418.0,33.652,33.6984,33.5405,33.5405,109418.0
2019-03-14 14:00:00,36.12,36.21,36.08,36.19,82325.0,33.5498,33.6334,33.5127,33.6149,82325.0
2019-03-14 14:30:00,36.19,36.2,36.08,36.12,115680.0,33.6149,33.6241,33.5127,33.5498,115680.0
2019-03-14 15:00:00,36.12,36.17,36.06,36.12,91911.0,33.5498,33.5963,33.4941,33.5498,91911.0
2019-03-14 15:30:00,36.12,36.21,36.07,36.15,318206.0,33.5498,33.6334,33.5034,33.5777,318206.0
2019-03-15 09:30:00,36.28,36.64,36.19,36.55,264761.0,33.6984,34.0328,33.6149,33.9492,264761.0
2019-03-15 10:00:00,36.54,36.66,36.41,36.61,109615.0,33.9399,34.0514,33.8192,34.005,109615.0
2019-03-15 10:30:00,36.63,36.65,36.41,36.44,110189.0,34.0235,34.0421,33.8192,33.8471,110189.0
2019-03-15 11:00:00,36.44,36.49,36.33,36.38,148165.0,33.8471,33.8935,33.7449,33.7913,148165.0
2019-03-15 11:30:00,36.37,36.45,36.31,36.37,59193.0,33.782,33.8564,33.7263,33.782,59193.0
2019-03-15 12:00:00,36.37,36.43,36.3,36.34,39742.0,33.782,33.8378,33.717,33.7542,39742.0
2019-03-15 12:30:00,36.33,36.4,36.31,36.36,32088.0,33.7449,33.8099,33.7263,33.7728,32088.0
2019-03-15 13:00:00,36.36,36.4,36.32,36.32,36205.0,33.7728,33.8099,33.7356,33.7356,36205.0
2019-03-15 13:30:00,36.33,36.38,36.12,36.13,79843.0,33.7449,33.7913,33.5498,33.5591,79843.0
2019-03-15 14:00:00,36.13,36.21,36.1,36.11,65567.0,33.5591,33.6334,33.5313,33.5405,65567.0
2019-03-15 14:30:00,36.09,36.19,36.02,36.03,141222.0,33.522,33.6149,33.457,33.4662,141222.0
2019-03-15 15:00:00,36.03,36.07,35.95,35.97,97163.0,33.4662,33.5034,33.3919,33.4105,97163.0
2019-03-15 15:30:00,35.97,36.0,35.7,35.91,507195.0,33.4105,33.4384,33.1597,33.3548,507195.0
2019-03-18 09:30:00,35.89,36.22,35.87,36.09,81384.0,33.3362,33.6427,33.3176,33.522,81384.0
2019-03-18 10:00:00,36.09,36.11,35.57,35.61,125383.0,33.522,33.5405,33.039,33.0761,125383.0
2019-03-18 10:30:00,35.62,35.75,35.53,35.73,104872.0,33.0854,33.2062,33.0018,33.1876,104872.0
2019-03-18 11:00:00,35.74,35.79,35.68,35.7,114840.0,33.1969,33.2433,33.1411,33.1597,114840.0
2019-03-18 11:30:00,35.7,35.81,35.66,35.67,77685.0,33.1597,33.2619,33.1226,33.1319,77685.0
2019-03-18 12:00:00,35.68,35.78,35.65,35.66,69399.0,33.1411,33.234,33.1133,33.1226,69399.0
2019-03-18 12:30:00,35.66,35.84,35.65,35.83,69146.0,33.1226,33.2898,33.1133,33.2805,69146.0
2019-03-18 13:00:00,35.83,35.95,35.81,35.92,66626.0,33.2805,33.3919,33.2619,33.3641,66626.0
2019-03-18 13:30:00,35.91,36.0,35.88,35.95,59514.0,33.3548,33.4384,33.3269,33.3919,59514.0
2019-03-18 14:00:00,35.95,35.97,35.92,35.96,37314.0,33.3919,33.4105,33.3641,33.4012,37314.0
2019-03-18 14:30:00,35.96,35.96,35.91,35.91,35546.0,33.4012,33.4012,33.3548,33.3548,35546.0
2019-03-18 15:00:00,35.92,36.0,35.9,35.93,80707.0,33.3641,33.4384,33.3455,33.3734,80707.0
2019-03-18 15:30:00,35.93,36.02,35.9,36.01,233332.0,33.3734,33.457,33.3455,33.4477,233332.0
2019-03-19 09:30:00,36.04,36.22,35.82,36.16,641505.0,33.4755,33.6427,33.2712,33.587,641505.0
2019-03-19 10:00:00,36.16,36.32,36.11,36.12,87722.0,33.587,33.7356,33.5405,33.5498,87722.0
2019-03-19 10:30:00,36.13,36.24,36.12,36.16,46533.0,33.5591,33.6613,33.5498,33.587,46533.0
2019-03-19 11:00:00,36.15,36.19,35.88,35.88,44788.0,33.5777,33.6149,33.3269,33.3269,44788.0
2019-03-19 11:30:00,35.88,36.09,35.85,36.04,60774.0,33.3269,33.522,33.299,33.4755,60774.0
2019-03-19 12:00:00,36.04,36.16,36.02,36.03,37670.0,33.4755,33.587,33.457,33.4662,37670.0
2019-03-19 12:30:00,36.02,36.03,35.63,35.69,54392.0,33.457,33.4662,33.0947,33.1504,54392.0
2019-03-19 13:00:00,35.69,35.72,35.64,35.7,45870.0,33.1504,33.1783,33.104,33.1597,45870.0
2019-03-19 13:30:00,35.7,35.75,35.61,35.66,94150.0,33.1597,33.2062,33.0761,33.1226,94150.0
2019-03-19 14:00:00,35.66,35.68,35.48,35.48,98923.0,33.1226,33.1411,32.9554,32.9554,98923.0
2019-03-19 14:30:00,35.49,35.51,35.4,35.44,67867.0,32.9647,32.9832,32.8811,32.9182,67867.0
2019-03-19 15:00:00,35.45,35.55,35.28,35.3,65618.0,32.9275,33.0204,32.7696,32.7882,65618.0
2019-03-19 15:30:00,35.29,35.35,35.17,35.3,212909.0,32.7789,32.8346,32.6674,32.7882,212909.0
2019-03-20 09:30:00,35.16,35.3,34.84,34.86,83989.0,32.6581,32.7882,32.3609,32.3795,83989.0
2019-03-20 10:00:00,34.86,35.03,34.66,34.77,99712.0,32.3795,32.5374,32.1937,32.2959,99712.0
2019-03-20 10:30:00,34.77,34.92,34.76,34.84,158592.0,32.2959,32.4352,32.2866,32.3609,158592.0
2019-03-20 11:00:00,34.85,34.89,34.75,34.77,100406.0,32.3702,32.4074,32.2773,32.2959,100406.0
2019-03-20 11:30:00,34.77,34.81,34.34,34.42,242362.0,32.2959,32.333,31.8965,31.9708,242362.0
2019-03-20 12:00:00,34.42,34.6,34.39,34.43,178279.0,31.9708,32.138,31.9429,31.9801,178279.0
2019-03-20 12:30:00,34.43,34.62,34.34,34.61,217264.0,31.9801,32.1566,31.8965,32.1473,217264.0
2019-03-20 13:00:00,34.6,34.72,34.59,34.69,71157.0,32.138,32.2495,32.1287,32.2216,71157.0
2019-03-20 13:30:00,34.69,34.94,34.67,34.91,67609.0,32.2216,32.4538,32.203,32.4259,67609.0
2019-03-20 14:00:00,34.9,35.45,34.9,35.23,236280.0,32.4166,32.9275,32.4166,32.7232,236280.0
2019-03-20 14:30:00,35.23,35.37,35.21,35.27,169738.0,32.7232,32.8532,32.7046,32.7603,169738.0
2019-03-20 15:00:00,35.27,35.39,35.05,35.11,225563.0,32.7603,32.8718,32.556,32.6117,225563.0
2019-03-20 15:30:00,35.12,35.12,34.87,34.88,504692.0,32.621,32.621,32.3888,32.3981,504692.0
2019-03-21 09:30:00,34.87,35.35,34.68,35.23,109686.0,32.3888,32.8346,32.2123,32.7232,109686.0
2019-03-21 10:00:00,35.21,35.46,35.17,35.39,93598.0,32.7046,32.9368,32.6674,32.8718,93598.0
2019-03-21 10:30:00,35.4,35.8,35.37,35.68,233307.0,32.8811,33.2526,32.8532,33.1411,233307.0
2019-03-21 11:00:00,35.68,35.81,35.55,35.6,108596.0,33.1411,33.2619,33.0204,33.0668,108596.0
2019-03-21 11:30:00,35.6,36.02,35.58,35.98,105851.0,33.0668,33.457,33.0483,33.4198,105851.0
2019-03-21 12:00:00,35.98,36.02,35.82,35.89,77076.0,33.4198,33.457,33.2712,33.3362,77076.0
2019-03-21 12:30:00,35.89,35.9,35.78,35.84,36826.0,33.3362,33.3455,33.234,33.2898,36826.0
2019-03-21 13:00:00,35.83,35.87,35.74,35.85,56110.0,33.2805,33.3176,33.1969,33.299,56110.0
2019-03-21 13:30:00,35.84,35.86,35.68,35.71,55713.0,33.2898,33.3083,33.1411,33.169,55713.0
2019-03-21 14:00:00,35.71,35.79,35.69,35.71,37091.0,33.169,33.2433,33.1504,33.169,37091.0
2019-03-21 14:30:00,35.72,35.93,35.71,35.82,63283.0,33.1783,33.3734,33.169,33.2712,63283.0
2019-03-21 15:00:00,35.82,35.87,35.68,35.7,75149.0,33.2712,33.3176,33.1411,33.1597,75149.0
2019-03-21 15:30:00,35.7,35.79,35.69,35.74,236952.0,33.1597,33.2433,33.1504,33.1969,236952.0
2019-03-22 09:30:00,35.65,35.77,35.33,35.35,33637.0,33.1133,33.2247,32.816,32.8346,33637.0
2019-03-22 10:00:00,35.35,36.46,35.35,36.13,389660.0,32.8346,33.8656,32.8346,33.5591,389660.0
2019-03-22 10:30:00,36.13,36.25,35.76,35.89,136933.0,33.5591,33.6706,33.2155,33.3362,136933.0
2019-03-22 11:00:00,35.86,35.97,35.69,35.86,102544.0,33.3083,33.4105,33.1504,33.3083,102544.0
2019-03-22 11:30:00,35.84,35.84,35.62,35.65,125348.0,33.2898,33.2898,33.0854,33.1133,125348.0
2019-03-22 12:00:00,35.62,35.72,35.55,35.58,138317.0,33.0854,33.1783,33.0204,33.0483,138317.0
2019-03-22 12:30:00,35.59,35.64,35.51,35.64,18108.0,33.0575,33.104,32.9832,33.104,18108.0
2019-03-22 13:00:00,35.66,35.79,35.63,35.76,127698.0,33.1226,33.2433,33.0947,33.2155,127698.0
2019-03-22 13:30:00,35.76,35.91,35.69,35.69,98285.0,33.2155,33.3548,33.1504,33.1504,98285.0
2019-03-22 14:00:00,35.71,35.9,35.67,35.76,104653.0,33.169,33.3455,33.1319,33.2155,104653.0
2019-03-22 14:30:00,35.76,35.82,35.69,35.77,82227.0,33.2155,33.2712,33.1504,33.2247,82227.0
2019-03-22 15:00:00,35.77,35.79,35.64,35.71,112075.0,33.2247,33.2433,33.104,33.169,112075.0
2019-03-22 15:30:00,35.7,35.73,35.45,35.46,245961.0,33.1597,33.1876,32.9275,32.9368,245961.0
2019-03-25 09:30:00,35.41,35.93,35.26,35.77,111653.0,32.8904,33.3734,32.751,33.2247,111653.0
2019-03-25 10:00:00,35.74,35.85,35.65,35.73,58500.0,33.1969,33.299,33.1133,33.1876,58500.0
2019-03-25 10:30:00,35.73,36.04,35.73,35.98,122276.0,33.1876,33.4755,33.1876,33.4198,122276.0
2019-03-25 11:00:00,35.99,36.39,35.85,36.39,111669.0,33.4291,33.8006,33.299,33.8006,111669.0
2019-03-25 11:30:00,36.39,36.39,36.22,36.29,65893.0,33.8006,33.8006,33.6427,33.7077,65893.0
2019-03-25 12:00:00,36.28,36.39,36.25,36.25,28073.0,33.6984,33.8006,33.6706,33.6706,28073.0
2019-03-25 12:30:00,36.25,36.41,36.1,36.39,68250.0,33.6706,33.8192,33.5313,33.8006,68250.0
2019-03-25 13:00:00,36.41,36.42,36.22,36.27,74543.0,33.8192,33.8285,33.6427,33.6892,74543.0
2019-03-25 13:30:00,36.28,36.39,36.22,36.27,86779.0,33.6984,33.8006,33.6427,33.6892,86779.0
2019-03-25 14:00:00,36.27,36.47,36.21,36.45,156380.0,33.6892,33.8749,33.6334,33.8564,156380.0
2019-03-25 14:30:00,36.45,36.48,36.36,36.48,182835.0,33.8564,33.8842,33.7728,33.8842,182835.0
2019-03-25 15:00:00,36.48,36.53,36.38,36.5,109442.0,33.8842,33.9307,33.7913,33.9028,109442.0
2019-03-25 15:30:00,36.51,36.57,36.43,36.48,418082.0,33.9121,33.9678,33.8378,33.8842,418082.0
2019-03-26 09:30:00,36.4,36.6,36.16,36.24,175042.0,33.8099,33.9957,33.587,33.6613,175042.0
2019-03-26 10:00:00,36.24,36.25,35.95,36.03,93014.0,33.6613,33.6706,33.3919,33.4662,93014.0
2019-03-26 10:30:00,36.01,36.24,35.95,36.18,58232.0,33.4477,33.6613,33.3919,33.6056,58232.0
2019-03-26 11:00:00,36.18,36.2,35.99,36.11,41364.0,33.6056,33.6241,33.4291,33.5405,41364.0
2019-03-26 11:30:00,36.12,36.29,36.08,36.13,70591.0,33.5498,33.7077,33.5127,33.5591,70591.0
2019-03-26 12:00:00,36.14,36.19,36.01,36.03,34492.0,33.5684,33.6149,33.4477,33.4662,34492.0
2019-03-26 12:30:00,36.03,36.08,35.92,36.08,45149.0,33.4662,33.5127,33.3641,33.5127,45149.0
2019-03-26 13:00:00,36.08,36.22,36.07,36.18,49203.0,33.5127,33.6427,33.5034,33.6056,49203.0
2019-03-26 13:30:00,36.18,36.19,36.12,36.15,39848.0,33.6056,33.6149,33.5498,33.5777,39848.0
2019-03-26 14:00:00,36.16,36.22,36.1,36.13,101721.0,33.587,33.6427,33.5313,33.5591,101721.0
2019-03-26 14:30:00,36.13,36.38,36.03,36.34,177072.0,33.5591,33.7913,33.4662,33.7542,177072.0
2019-03-26 15:00:00,36.33,36.36,36.2,36.3,280658.0,33.7449,33.7728,33.6241,33.717,280658.0
2019-03-26 15:30:00,36.31,36.51,36.27,36.44,491333.0,33.7263,33.9121,33.6892,33.8471,491333.0
2019-03-27 09:30:00,37.18,37.66,36.72,36.83,291297.0,34.5344,34.9803,34.1071,34.2093,291297.0
2019-03-27 10:00:00,36.84,37.41,36.63,37.25,250616.0,34.2186,34.748,34.0235,34.5994,250616.0
2019-03-27 10:30:00,37.21,37.28,36.91,37.06,97174.0,34.5623,34.6273,34.2836,34.4229,97174.0
2019-03-27 11:00:00,37.08,37.89,37.04,37.62,291285.0,34.4415,35.1939,34.4044,34.9431,291285.0
2019-03-27 11:30:00,37.62,37.69,37.15,37.44,279413.0,34.9431,35.0081,34.5065,34.7759,279413.0
2019-03-27 12:00:00,37.48,37.56,37.32,37.36,75492.0,34.8131,34.8874,34.6644,34.7016,75492.0
2019-03-27 12:30:00,37.35,37.5,37.23,37.39,62360.0,34.6923,34.8316,34.5809,34.7295,62360.0
2019-03-27 13:00:00,37.42,37.43,37.29,37.32,41118.0,34.7573,34.7666,34.6366,34.6644,41118.0
2019-03-27 13:30:00,37.32,37.45,37.21,37.43,49224.0,34.6644,34.7852,34.5623,34.7666,49224.0
2019-03-27 14:00:00,37.45,37.49,37.32,37.34,56405.0,34.7852,34.8224,34.6644,34.683,56405.0
2019-03-27 14:30:00,37.35,37.37,37.06,37.08,70937.0,34.6923,34.7109,34.4229,34.4415,70937.0
2019-03-27 15:00:00,37.08,37.14,37.04,37.12,98759.0,34.4415,34.4973,34.4044,34.4787,98759.0
2019-03-27 15:30:00,37.12,37.28,37.11,37.16,296823.0,34.4787,34.6273,34.4694,34.5158,296823.0
2019-03-28 09:30:00,37.1,37.14,36.51,36.91,162056.0,34.4601,34.4973,33.9121,34.2836,162056.0
2019-03-28 10:00:00,36.89,36.95,36.52,36.68,155857.0,34.265,34.3208,33.9214,34.07,155857.0
2019-03-28 10:30:00,36.69,36.91,36.64,36.86,75055.0,34.0793,34.2836,34.0328,34.2372,75055.0
2019-03-28 11:00:00,36.86,36.88,36.53,36.53,66452.0,34.2372,34.2558,33.9307,33.9307,66452.0
2019-03-28 11:30:00,36.54,36.54,36.31,36.52,55232.0,33.9399,33.9399,33.7263,33.9214,55232.0
2019-03-28 12:00:00,36.51,36.63,36.33,36.63,52115.0,33.9121,34.0235,33.7449,34.0235,52115.0
2019-03-28 12:30:00,36.63,36.77,36.57,36.77,41998.0,34.0235,34.1536,33.9678,34.1536,41998.0
2019-03-28 13:00:00,36.77,36.78,36.64,36.65,39147.0,34.1536,34.1629,34.0328,34.0421,39147.0
2019-03-28 13:30:00,36.64,36.68,36.52,36.53,52403.0,34.0328,34.07,33.9214,33.9307,52403.0
2019-03-28 14:00:00,36.54,36.7,36.5,36.51,55891.0,33.9399,34.0886,33.9028,33.9121,55891.0
2019-03-28 14:30:00,36.51,36.55,36.4,36.41,60287.0,33.9121,33.9492,33.8099,33.8192,60287.0
2019-03-28 15:00:00,36.41,36.55,36.37,36.46,88584.0,33.8192,33.9492,33.782,33.8656,88584.0
2019-03-28 15:30:00,36.47,36.54,36.34,36.39,242224.0,33.8749,33.9399,33.7542,33.8006,242224.0
2019-03-29 09:30:00,36.56,36.87,36.39,36.63,96259.0,33.9585,34.2465,33.8006,34.0235,96259.0
2019-03-29 10:00:00,36.64,37.09,36.35,36.37,209594.0,34.0328,34.4508,33.7635,33.782,209594.0
2019-03-29 10:30:00,36.37,36.48,36.23,36.43,59715.0,33.782,33.8842,33.652,33.8378,59715.0
2019-03-29 11:00:00,36.41,36.44,36.15,36.19,53980.0,33.8192,33.8471,33.5777,33.6149,53980.0
2019-03-29 11:30:00,36.19,36.26,36.11,36.26,72850.0,33.6149,33.6799,33.5405,33.6799,72850.0
2019-03-29 12:00:00,36.26,36.29,36.07,36.18,35718.0,33.6799,33.7077,33.5034,33.6056,35718.0
2019-03-29 12:30:00,36.18,36.3,36.15,36.28,38068.0,33.6056,33.717,33.5777,33.6984,38068.0
2019-03-29 13:00:00,36.28,36.28,36.1,36.17,68105.0,33.6984,33.6984,33.5313,33.5963,68105.0
2019-03-29 13:30:00,36.17,36.22,36.07,36.1,83509.0,33.5963,33.6427,33.5034,33.5313,83509.0
2019-03-29 14:00:00,36.1,36.24,36.09,36.17,51380.0,33.5313,33.6613,33.522,33.5963,51380.0
2019-03-29 14:30:00,36.17,36.2,36.12,36.12,65835.0,33.5963,33.6241,33.5498,33.5498,65835.0
2019-03-29 15:00:00,36.12,36.15,36.02,36.07,86585.0,33.5498,33.5777,33.457,33.5034,86585.0
2019-03-29 15:30:00,36.05,36.21,36.03,36.2,582937.0,33.4848,33.6334,33.4662,33.6241,582937.0
2019-04-01 09:30:00,36.27,36.32,35.79,36.08,108411.0,33.6892,33.7356,33.2433,33.5127,108411.0
2019-04-01 10:00:00,36.1,36.29,35.87,36.26,183797.0,33.5313,33.7077,33.3176,33.6799,183797.0
2019-04-01 10:30:00,36.27,36.28,35.5,35.66,122942.0,33.6892,33.6984,32.974,33.1226,122942.0
2019-04-01 11:00:00,35.67,35.83,35.55,35.7,122905.0,33.1319,33.2805,33.0204,33.1597,122905.0
2019-04-01 11:30:00,35.72,35.98,35.69,35.97,59418.0,33.1783,33.4198,33.1504,33.4105,59418.0
2019-04-01 12:00:00,35.97,35.98,35.8,35.82,36652.0,33.4105,33.4198,33.2526,33.2712,36652.0
2019-04-01 12:30:00,35.82,36.01,35.82,35.96,30655.0,33.2712,33.4477,33.2712,33.4012,30655.0
2019-04-01 13:00:00,35.97,36.15,35.96,36.09,53912.0,33.4105,33.5777,33.4012,33.522,53912.0
2019-04-01 13:30:00,36.08,36.24,36.05,36.23,58450.0,33.5127,33.6613,33.4848,33.652,58450.0
2019-04-01 14:00:00,36.24,36.26,36.07,36.11,47168.0,33.6613,33.6799,33.5034,33.5405,47168.0
2019-04-01 14:30:00,36.1,36.17,36.07,36.15,50596.0,33.5313,33.5963,33.5034,33.5777,50596.0
2019-04-01 15:00:00,36.14,36.29,36.13,36.21,42636.0,33.5684,33.7077,33.5591,33.6334,42636.0
2019-04-01 15:30:00,36.2,36.24,36.16,36.18,229402.0,33.6241,33.6613,33.587,33.6056,229402.0
2019-04-02 09:30:00,36.11,36.11,35.78,35.8,68410.0,33.5405,33.5405,33.234,33.2526,68410.0
2019-04-02 10:00:00,35.81,36.14,35.81,35.83,54791.0,33.2619,33.5684,33.2619,33.2805,54791.0
2019-04-02 10:30:00,35.83,35.84,35.62,35.8,49759.0,33.2805,33.2898,33.0854,33.2526,49759.0
2019-04-02 11:00:00,35.79,35.97,35.74,35.96,79371.0,33.2433,33.4105,33.1969,33.4012,79371.0
2019-04-02 11:30:00,35.96,36.12,35.94,36.03,48935.0,33.4012,33.5498,33.3826,33.4662,48935.0
2019-04-02 12:00:00,36.03,36.05,35.84,35.89,19849.0,33.4662,33.4848,33.2898,33.3362,19849.0
2019-04-02 12:30:00,35.88,35.91,35.8,35.84,30726.0,33.3269,33.3548,33.2526,33.2898,30726.0
2019-04-02 13:00:00,35.83,35.94,35.82,35.89,55703.0,33.2805,33.3826,33.2712,33.3362,55703.0
2019-04-02 13:30:00,35.88,35.93,35.86,35.9,41593.0,33.3269,33.3734,33.3083,33.3455,41593.0
2019-04-02 14:00:00,35.9,35.9,35.78,35.83,26826.0,33.3455,33.3455,33.234,33.2805,26826.0
2019-04-02 14:30:00,35.83,35.88,35.82,35.88,36949.0,33.2805,33.3269,33.2712,33.3269,36949.0
2019-04-02 15:00:00,35.88,35.93,35.86,35.93,59663.0,33.3269,33.3734,33.3083,33.3734,59663.0
2019-04-02 15:30:00,35.93,36.09,35.89,36.01,284513.0,33.3734,33.522,33.3362,33.4477,284513.0
2019-04-03 09:30:00,36.28,36.7,35.94,36.58,154615.0,33.6984,34.0886,33.3826,33.9771,154615.0
2019-04-03 10:00:00,36.59,36.92,36.56,36.58,153528.0,33.9864,34.2929,33.9585,33.9771,153528.0
2019-04-03 10:30:00,36.57,36.72,36.49,36.56,67417.0,33.9678,34.1071,33.8935,33.9585,67417.0
2019-04-03 11:00:00,36.57,36.6,36.37,36.56,88939.0,33.9678,33.9957,33.782,33.9585,88939.0
2019-04-03 11:30:00,36.56,36.59,36.49,36.54,39128.0,33.9585,33.9864,33.8935,33.9399,39128.0
2019-04-03 12:00:00,36.53,36.64,36.49,36.61,35343.0,33.9307,34.0328,33.8935,34.005,35343.0
2019-04-03 12:30:00,36.62,36.64,36.5,36.52,28114.0,34.0143,34.0328,33.9028,33.9214,28114.0
2019-04-03 13:00:00,36.5,36.58,36.5,36.54,27470.0,33.9028,33.9771,33.9028,33.9399,27470.0
2019-04-03 13:30:00,36.53,36.53,36.35,36.39,43825.0,33.9307,33.9307,33.7635,33.8006,43825.0
2019-04-03 14:00:00,36.39,36.4,36.31,36.37,36439.0,33.8006,33.8099,33.7263,33.782,36439.0
2019-04-03 14:30:00,36.37,36.37,36.16,36.22,45396.0,33.782,33.782,33.587,33.6427,45396.0
2019-04-03 15:00:00,36.22,36.36,36.21,36.3,74188.0,33.6427,33.7728,33.6334,33.717,74188.0
2019-04-03 15:30:00,36.3,36.54,36.27,36.53,404243.0,33.717,33.9399,33.6892,33.9307,404243.0
2019-04-04 09:30:00,36.48,36.78,36.4,36.62,45791.0,33.8842,34.1629,33.8099,34.0143,45791.0
2019-04-04 10:00:00,36.64,36.73,36.54,36.55,28598.0,34.0328,34.1164,33.9399,33.9492,28598.0
2019-04-04 10:30:00,36.54,36.9,36.5,36.9,42681.0,33.9399,34.2743,33.9028,34.2743,42681.0
2019-04-04 11:00:00,36.9,37.02,36.76,37.0,178943.0,34.2743,34.3858,34.1443,34.3672,178943.0
2019-04-04 11:30:00,37.0,37.12,36.87,37.07,87408.0,34.3672,34.4787,34.2465,34.4322,87408.0
2019-04-04 12:00:00,37.07,37.11,36.95,37.0,60044.0,34.4322,34.4694,34.3208,34.3672,60044.0
2019-04-04 12:30:00,37.0,37.02,36.85,36.89,55581.0,34.3672,34.3858,34.2279,34.265,55581.0
2019-04-04 13:00:00,36.9,36.99,36.9,36.97,64399.0,34.2743,34.3579,34.2743,34.3394,64399.0
2019-04-04 13:30:00,36.98,37.19,36.96,37.12,54132.0,34.3486,34.5437,34.3301,34.4787,54132.0
2019-04-04 14:00:00,37.12,37.28,37.08,37.14,116998.0,34.4787,34.6273,34.4415,34.4973,116998.0
2019-04-04 14:30:00,37.13,37.19,37.06,37.07,30817.0,34.488,34.5437,34.4229,34.4322,30817.0
2019-04-04 15:00:00,37.07,37.13,37.02,37.04,40143.0,34.4322,34.488,34.3858,34.4044,40143.0
2019-04-04 15:30:00,37.04,37.26,37.04,37.22,204496.0,34.4044,34.6087,34.4044,34.5716,204496.0
2019-04-05 09:30:00,37.35,37.98,37.34,37.78,150799.0,34.6923,35.2775,34.683,35.0917,150799.0
2019-04-05 10:00:00,37.77,37.93,37.64,37.8,197463.0,35.0824,35.231,34.9617,35.1103,197463.0
2019-04-05 10:30:00,37.79,37.9,37.69,37.71,102881.0,35.101,35.2032,35.0081,35.0267,102881.0
2019-04-05 11:00:00,37.7,37.83,37.67,37.73,64134.0,35.0174,35.1382,34.9895,35.0453,64134.0
2019-04-05 11:30:00,37.74,37.77,37.66,37.73,53513.0,35.0546,35.0824,34.9803,35.0453,53513.0
2019-04-05 12:00:00,37.73,37.8,37.67,37.67,42580.0,35.0453,35.1103,34.9895,34.9895,42580.0
2019-04-05 12:30:00,37.67,37.69,37.6,37.68,63701.0,34.9895,35.0081,34.9245,34.9988,63701.0
2019-04-05 13:00:00,37.68,37.69,37.56,37.58,66076.0,34.9988,35.0081,34.8874,34.9059,66076.0
2019-04-05 13:30:00,37.57,37.58,37.5,37.54,45942.0,34.8967,34.9059,34.8316,34.8688,45942.0
2019-04-05 14:00:00,37.54,37.58,37.51,37.54,36495.0,34.8688,34.9059,34.8409,34.8688,36495.0
2019-04-05 14:30:00,37.53,37.57,37.47,37.56,76121.0,34.8595,34.8967,34.8038,34.8874,76121.0
2019-04-05 15:00:00,37.56,37.58,37.44,37.55,80330.0,34.8874,34.9059,34.7759,34.8781,80330.0
2019-04-05 15:30:00,37.55,37.74,37.55,37.67,199320.0,34.8781,35.0546,34.8781,34.9895,199320.0
2019-04-08 09:30:00,37.55,37.89,37.43,37.72,71898.0,34.8781,35.1939,34.7666,35.036,71898.0
2019-04-08 10:00:00,37.72,37.83,37.54,37.78,54232.0,35.036,35.1382,34.8688,35.0917,54232.0
2019-04-08 10:30:00,37.77,37.81,37.65,37.7,48273.0,35.0824,35.1196,34.971,35.0174,48273.0
2019-04-08 11:00:00,37.7,37.75,37.61,37.72,41290.0,35.0174,35.0638,34.9338,35.036,41290.0
2019-04-08 11:30:00,37.75,37.83,37.72,37.78,64364.0,35.0638,35.1382,35.036,35.0917,64364.0
2019-04-08 12:00:00,37.78,37.79,37.7,37.74,60043.0,35.0917,35.101,35.0174,35.0546,60043.0
2019-04-08 12:30:00,37.75,37.82,37.67,37.79,32321.0,35.0638,35.1289,34.9895,35.101,32321.0
2019-04-08 13:00:00,37.79,37.85,37.68,37.81,46115.0,35.101,35.1567,34.9988,35.1196,46115.0
2019-04-08 13:30:00,37.81,37.85,37.75,37.8,47495.0,35.1196,35.1567,35.0638,35.1103,47495.0
2019-04-08 14:00:00,37.79,37.92,37.76,37.88,46931.0,35.101,35.2218,35.0731,35.1846,46931.0
2019-04-08 14:30:00,37.88,37.9,37.71,37.73,69456.0,35.1846,35.2032,35.0267,35.0453,69456.0
2019-04-08 15:00:00,37.73,37.75,37.66,37.72,54883.0,35.0453,35.0638,34.9803,35.036,54883.0
2019-04-08 15:30:00,37.72,37.88,37.7,37.86,208491.0,35.036,35.1846,35.0174,35.166,208491.0
2019-04-09 09:30:00,37.67,37.82,37.42,37.63,31234.0,34.9895,35.1289,34.7573,34.9524,31234.0
2019-04-09 10:00:00,37.63,37.65,37.5,37.51,37328.0,34.9524,34.971,34.8316,34.8409,37328.0
2019-04-09 10:30:00,37.51,37.54,37.37,37.52,37763.0,34.8409,34.8688,34.7109,34.8502,37763.0
2019-04-09 11:00:00,37.53,37.63,37.47,37.53,35905.0,34.8595,34.9524,34.8038,34.8595,35905.0
2019-04-09 11:30:00,37.53,37.56,37.34,37.4,35067.0,34.8595,34.8874,34.683,34.7388,35067.0
2019-04-09 12:00:00,37.4,37.52,37.38,37.45,25979.0,34.7388,34.8502,34.7202,34.7852,25979.0
2019-04-09 12:30:00,37.44,37.45,37.36,37.4,33426.0,34.7759,34.7852,34.7016,34.7388,33426.0
2019-04-09 13:00:00,37.39,37.46,37.36,37.41,28746.0,34.7295,34.7945,34.7016,34.748,28746.0
2019-04-09 13:30:00,37.4,37.41,37.36,37.4,18589.0,34.7388,34.748,34.7016,34.7388,18589.0
2019-04-09 14:00:00,37.4,37.41,37.3,37.3,29479.0,34.7388,34.748,34.6459,34.6459,29479.0
2019-04-09 14:30:00,37.29,37.32,37.22,37.24,34835.0,34.6366,34.6644,34.5716,34.5901,34835.0
2019-04-09 15:00:00,37.24,37.31,37.2,37.28,101227.0,34.5901,34.6552,34.553,34.6273,101227.0
2019-04-09 15:30:00,37.27,37.31,37.2,37.26,304747.0,34.618,34.6552,34.553,34.6087,304747.0
2019-04-10 09:30:00,37.25,37.62,37.25,37.46,88762.0,34.5994,34.9431,34.5994,34.7945,88762.0
2019-04-10 10:00:00,37.45,37.47,37.07,37.09,62774.0,34.7852,34.8038,34.4322,34.4508,62774.0
2019-04-10 10:30:00,37.08,37.21,37.03,37.1,51368.0,34.4415,34.5623,34.3951,34.4601,51368.0
2019-04-10 11:00:00,37.11,37.24,37.11,37.15,74756.0,34.4694,34.5901,34.4694,34.5065,74756.0
2019-04-10 11:30:00,37.15,37.3,37.15,37.3,32342.0,34.5065,34.6459,34.5065,34.6459,32342.0
2019-04-10 12:00:00,37.31,37.36,37.26,37.36,26817.0,34.6552,34.7016,34.6087,34.7016,26817.0
2019-04-10 12:30:00,37.37,37.37,37.25,37.25,21336.0,34.7109,34.7109,34.5994,34.5994,21336.0
2019-04-10 13:00:00,37.25,37.27,37.21,37.25,27951.0,34.5994,34.618,34.5623,34.5994,27951.0
2019-04-10 13:30:00,37.26,37.33,37.23,37.26,27130.0,34.6087,34.6737,34.5809,34.6087,27130.0
2019-04-10 14:00:00,37.28,37.29,37.16,37.21,62270.0,34.6273,34.6366,34.5158,34.5623,62270.0
2019-04-10 14:30:00,37.21,37.43,37.2,37.4,55438.0,34.5623,34.7666,34.553,34.7388,55438.0
2019-04-10 15:00:00,37.42,37.52,37.41,37.48,48432.0,34.7573,34.8502,34.748,34.8131,48432.0
2019-04-10 15:30:00,37.48,37.59,37.42,37.45,188273.0,34.8131,34.9152,34.7573,34.7852,188273.0
2019-04-11 09:30:00,37.38,37.55,37.17,37.45,50464.0,34.8216,34.98,34.626,34.8869,50464.0
2019-04-11 10:00:00,37.45,37.75,37.41,37.74,63948.0,34.8869,35.1663,34.8496,35.157,63948.0
2019-04-11 10:30:00,37.73,37.77,37.54,37.7,112360.0,35.1477,35.185,34.9707,35.1197,112360.0
2019-04-11 11:00:00,37.69,37.82,37.62,37.78,104400.0,35.1104,35.2315,35.0452,35.1943,104400.0
2019-04-11 11:30:00,37.78,37.91,37.71,37.87,58257.0,35.1943,35.3154,35.1291,35.2781,58257.0
2019-04-11 12:00:00,37.87,37.87,37.67,37.72,49412.0,35.2781,35.2781,35.0918,35.1384,49412.0
2019-04-11 12:30:00,37.7,37.75,37.66,37.74,36369.0,35.1197,35.1663,35.0825,35.157,36369.0
2019-04-11 13:00:00,37.75,37.75,37.65,37.69,78105.0,35.1663,35.1663,35.0732,35.1104,78105.0
2019-04-11 13:30:00,37.68,37.68,37.57,37.63,102322.0,35.1011,35.1011,34.9986,35.0545,102322.0
2019-04-11 14:00:00,37.63,37.63,37.49,37.58,43148.0,35.0545,35.0545,34.9241,35.008,43148.0
2019-04-11 14:30:00,37.58,37.63,37.55,37.62,51598.0,35.008,35.0545,34.98,35.0452,51598.0
2019-04-11 15:00:00,37.62,37.69,37.6,37.63,86977.0,35.0452,35.1104,35.0266,35.0545,86977.0
2019-04-11 15:30:00,37.64,37.69,37.62,37.63,198723.0,35.0638,35.1104,35.0452,35.0545,198723.0
2019-04-12 09:30:00,37.8,37.9,37.69,37.86,97121.0,35.2129,35.3061,35.1104,35.2688,97121.0
2019-04-12 10:00:00,37.85,37.87,37.44,37.53,49601.0,35.2595,35.2781,34.8775,34.9614,49601.0
2019-04-12 10:30:00,37.54,37.61,37.48,37.48,47736.0,34.9707,35.0359,34.9148,34.9148,47736.0
2019-04-12 11:00:00,37.48,37.48,37.37,37.37,59976.0,34.9148,34.9148,34.8123,34.8123,59976.0
2019-04-12 11:30:00,37.37,37.41,37.33,37.34,44927.0,34.8123,34.8496,34.7751,34.7844,44927.0
2019-04-12 12:00:00,37.33,37.46,37.31,37.46,31460.0,34.7751,34.8962,34.7564,34.8962,31460.0
2019-04-12 12:30:00,37.44,37.5,37.44,37.47,16142.0,34.8775,34.9334,34.8775,34.9055,16142.0
2019-04-12 13:00:00,37.48,37.52,37.43,37.44,16688.0,34.9148,34.9521,34.8682,34.8775,16688.0
2019-04-12 13:30:00,37.44,37.46,37.35,37.36,27796.0,34.8775,34.8962,34.7937,34.803,27796.0
2019-04-12 14:00:00,37.36,37.43,37.28,37.4,170265.0,34.803,34.8682,34.7285,34.8403,170265.0
2019-04-12 14:30:00,37.39,37.41,37.24,37.3,71051.0,34.831,34.8496,34.6912,34.7471,71051.0
2019-04-12 15:00:00,37.3,37.44,37.27,37.4,48591.0,34.7471,34.8775,34.7192,34.8403,48591.0
2019-04-12 15:30:00,37.4,37.5,37.38,37.48,182249.0,34.8403,34.9334,34.8216,34.9148,182249.0
2019-04-15 09:30:00,37.64,37.78,37.13,37.45,53014.0,35.0638,35.1943,34.5888,34.8869,53014.0
2019-04-15 10:00:00,37.44,37.52,37.28,37.34,67164.0,34.8775,34.9521,34.7285,34.7844,67164.0
2019-04-15 10:30:00,37.32,37.44,37.28,37.41,48328.0,34.7658,34.8775,34.7285,34.8496,48328.0
2019-04-15 11:00:00,37.41,37.57,37.41,37.54,23249.0,34.8496,34.9986,34.8496,34.9707,23249.0
2019-04-15 11:30:00,37.53,37.57,37.43,37.48,17219.0,34.9614,34.9986,34.8682,34.9148,17219.0
2019-04-15 12:00:00,37.49,37.5,37.41,37.47,21291.0,34.9241,34.9334,34.8496,34.9055,21291.0
2019-04-15 12:30:00,37.47,37.48,37.38,37.38,17864.0,34.9055,34.9148,34.8216,34.8216,17864.0
2019-04-15 13:00:00,37.39,37.53,37.39,37.48,28256.0,34.831,34.9614,34.831,34.9148,28256.0
2019-04-15 13:30:00,37.49,37.61,37.48,37.58,26567.0,34.9241,35.0359,34.9148,35.008,26567.0
2019-04-15 14:00:00,37.58,37.72,37.57,37.64,25857.0,35.008,35.1384,34.9986,35.0638,25857.0
2019-04-15 14:30:00,37.65,37.67,37.56,37.59,26905.0,35.0732,35.0918,34.9893,35.0173,26905.0
2019-04-15 15:00:00,37.59,37.64,37.59,37.62,32561.0,35.0173,35.0638,35.0173,35.0452,32561.0
2019-04-15 15:30:00,37.61,37.69,37.56,37.67,273807.0,35.0359,35.1104,34.9893,35.0918,273807.0
2019-04-16 09:30:00,37.86,37.93,37.66,37.93,46260.0,35.2688,35.334,35.0825,35.334,46260.0
2019-04-16 10:00:00,37.95,37.98,37.78,37.9,78985.0,35.3526,35.3806,35.1943,35.3061,78985.0
2019-04-16 10:30:00,37.9,37.93,37.8,37.85,186263.0,35.3061,35.334,35.2129,35.2595,186263.0
2019-04-16 11:00:00,37.84,38.03,37.82,38.03,94659.0,35.2502,35.4272,35.2315,35.4272,94659.0
2019-04-16 11:30:00,38.02,38.14,38.0,38.09,109440.0,35.4178,35.5296,35.3992,35.4831,109440.0
2019-04-16 12:00:00,38.08,38.14,38.04,38.1,117784.0,35.4737,35.5296,35.4365,35.4924,117784.0
2019-04-16 12:30:00,38.11,38.16,38.05,38.08,75970.0,35.5017,35.5483,35.4458,35.4737,75970.0
2019-04-16 13:00:00,38.08,38.15,38.03,38.1,102072.0,35.4737,35.5389,35.4272,35.4924,102072.0
2019-04-16 13:30:00,38.11,38.21,38.09,38.2,55471.0,35.5017,35.5948,35.4831,35.5855,55471.0
2019-04-16 14:00:00,38.2,38.22,38.04,38.14,103626.0,35.5855,35.6042,35.4365,35.5296,103626.0
2019-04-16 14:30:00,38.15,38.23,38.12,38.23,57976.0,35.5389,35.6135,35.511,35.6135,57976.0
2019-04-16 15:00:00,38.23,38.31,38.18,38.27,108524.0,35.6135,35.688,35.5669,35.6507,108524.0
2019-04-16 15:30:00,38.27,38.38,38.24,38.34,280045.0,35.6507,35.7532,35.6228,35.7159,280045.0
2019-04-17 09:30:00,38.5,38.71,38.4,38.42,84929.0,35.865,36.0606,35.7718,35.7905,84929.0
2019-04-17 10:00:00,38.42,38.56,38.21,38.45,70513.0,35.7905,35.9209,35.5948,35.8184,70513.0
2019-04-17 10:30:00,38.46,38.46,38.31,38.32,49064.0,35.8277,35.8277,35.688,35.6973,49064.0
2019-04-17 11:00:00,38.33,38.4,38.28,38.3,65870.0,35.7066,35.7718,35.66,35.6787,65870.0
2019-04-17 11:30:00,38.29,38.49,38.28,38.43,56856.0,35.6694,35.8557,35.66,35.7998,56856.0
2019-04-17 12:00:00,38.43,38.44,38.3,38.4,30431.0,35.7998,35.8091,35.6787,35.7718,30431.0
2019-04-17 12:30:00,38.41,38.55,38.34,38.55,50278.0,35.7811,35.9116,35.7159,35.9116,50278.0
2019-04-17 13:00:00,38.55,38.73,38.54,38.68,88021.0,35.9116,36.0792,35.9023,36.0327,88021.0
2019-04-17 13:30:00,38.7,38.88,38.69,38.87,113771.0,36.0513,36.219,36.042,36.2097,113771.0
2019-04-17 14:00:00,38.87,39.01,38.82,38.84,218494.0,36.2097,36.3401,36.1631,36.1817,218494.0
2019-04-17 14:30:00,38.84,38.95,38.83,38.94,80344.0,36.1817,36.2842,36.1724,36.2749,80344.0
2019-04-17 15:00:00,38.94,38.97,38.78,38.79,118007.0,36.2749,36.3028,36.1258,36.1351,118007.0
2019-04-17 15:30:00,38.78,38.88,38.72,38.73,346598.0,36.1258,36.219,36.0699,36.0792,346598.0
2019-04-18 09:30:00,38.65,39.04,38.53,38.85,80480.0,36.0047,36.368,35.8929,36.191,80480.0
2019-04-18 10:00:00,38.86,38.98,38.85,38.93,61670.0,36.2004,36.3121,36.191,36.2656,61670.0
2019-04-18 10:30:00,38.92,38.97,38.71,38.87,43874.0,36.2562,36.3028,36.0606,36.2097,43874.0
2019-04-18 11:00:00,38.86,39.05,38.82,38.9,98578.0,36.2004,36.3773,36.1631,36.2376,98578.0
2019-04-18 11:30:00,38.9,39.03,38.83,39.01,58855.0,36.2376,36.3587,36.1724,36.3401,58855.0
2019-04-18 12:00:00,39.01,39.18,38.99,39.14,79943.0,36.3401,36.4984,36.3215,36.4612,79943.0
2019-04-18 12:30:00,39.15,39.19,39.06,39.06,36762.0,36.4705,36.5078,36.3867,36.3867,36762.0
2019-04-18 13:00:00,39.07,39.13,39.01,39.08,83813.0,36.396,36.4519,36.3401,36.4053,83813.0
2019-04-18 13:30:00,39.09,39.17,39.08,39.14,56583.0,36.4146,36.4891,36.4053,36.4612,56583.0
2019-04-18 14:00:00,39.14,39.26,39.11,39.25,94650.0,36.4612,36.573,36.4332,36.5637,94650.0
2019-04-18 14:30:00,39.24,39.46,39.2,39.38,96731.0,36.5543,36.7593,36.5171,36.6848,96731.0
2019-04-18 15:00:00,39.38,39.39,39.29,39.3,49665.0,36.6848,36.6941,36.6009,36.6102,49665.0
2019-04-18 15:30:00,39.29,39.33,39.19,39.23,197232.0,36.6009,36.6382,36.5078,36.545,197232.0
2019-04-22 09:30:00,39.17,39.35,38.93,39.01,64863.0,36.4891,36.6568,36.2656,36.3401,64863.0
2019-04-22 10:00:00,38.96,38.99,38.54,38.56,170462.0,36.2935,36.3215,35.9023,35.9209,170462.0
2019-04-22 10:30:00,38.56,38.73,38.43,38.69,108195.0,35.9209,36.0792,35.7998,36.042,108195.0
2019-04-22 11:00:00,38.69,38.69,38.51,38.52,29142.0,36.042,36.042,35.8743,35.8836,29142.0
2019-04-22 11:30:00,38.52,38.64,38.48,38.55,29465.0,35.8836,35.9954,35.8464,35.9116,29465.0
2019-04-22 12:00:00,38.54,38.57,38.5,38.54,22026.0,35.9023,35.9302,35.865,35.9023,22026.0
2019-04-22 12:30:00,38.53,38.57,38.43,38.47,16292.0,35.8929,35.9302,35.7998,35.837,16292.0
2019-04-22 13:00:00,38.44,38.47,38.36,38.42,20502.0,35.8091,35.837,35.7346,35.7905,20502.0
2019-04-22 13:30:00,38.42,38.44,38.34,38.36,22050.0,35.7905,35.8091,35.7159,35.7346,22050.0
2019-04-22 14:00:00,38.36,38.36,38.24,38.24,31158.0,35.7346,35.7346,35.6228,35.6228,31158.0
2019-04-22 14:30:00,38.24,38.37,38.22,38.37,54204.0,35.6228,35.7439,35.6042,35.7439,54204.0
2019-04-22 15:00:00,38.38,38.4,38.28,38.28,36701.0,35.7532,35.7718,35.66,35.66,36701.0
2019-04-22 15:30:00,38.28,38.3,38.18,38.2,191622.0,35.66,35.6787,35.5669,35.5855,191622.0
2019-04-23 09:30:00,38.63,38.98,38.5,38.7,148877.0,35.9861,36.3121,35.865,36.0513,148877.0
2019-04-23 10:00:00,38.72,38.95,38.53,38.61,86066.0,36.0699,36.2842,35.8929,35.9675,86066.0
2019-04-23 10:30:00,38.62,38.62,38.35,38.5,48104.0,35.9768,35.9768,35.7253,35.865,48104.0
2019-04-23 11:00:00,38.52,38.61,38.27,38.55,203212.0,35.8836,35.9675,35.6507,35.9116,203212.0
2019-04-23 11:30:00,38.54,38.67,38.47,38.65,45186.0,35.9023,36.0234,35.837,36.0047,45186.0
2019-04-23 12:00:00,38.66,38.8,38.66,38.73,76022.0,36.014,36.1445,36.014,36.0792,76022.0
2019-04-23 12:30:00,38.73,38.73,38.57,38.61,55652.0,36.0792,36.0792,35.9302,35.9675,55652.0
2019-04-23 13:00:00,38.62,38.67,38.59,38.66,36271.0,35.9768,36.0234,35.9488,36.014,36271.0
2019-04-23 13:30:00,38.66,38.84,38.62,38.72,165176.0,36.014,36.1817,35.9768,36.0699,165176.0
2019-04-23 14:00:00,38.72,38.76,38.66,38.68,77134.0,36.0699,36.1072,36.014,36.0327,77134.0
2019-04-23 14:30:00,38.69,38.7,38.59,38.66,94364.0,36.042,36.0513,35.9488,36.014,94364.0
2019-04-23 15:00:00,38.65,38.73,38.55,38.72,84067.0,36.0047,36.0792,35.9116,36.0699,84067.0
2019-04-23 15:30:00,38.72,38.75,38.61,38.62,294666.0,36.0699,36.0979,35.9675,35.9768,294666.0
2019-04-24 09:30:00,38.57,38.72,38.29,38.51,55864.0,35.9302,36.0699,35.6694,35.8743,55864.0
2019-04-24 10:00:00,38.5,38.57,38.37,38.44,43650.0,35.865,35.9302,35.7439,35.8091,43650.0
2019-04-24 10:30:00,38.43,38.54,38.38,38.53,30630.0,35.7998,35.9023,35.7532,35.8929,30630.0
2019-04-24 11:00:00,38.53,38.7,38.53,38.54,22858.0,35.8929,36.0513,35.8929,35.9023,22858.0
2019-04-24 11:30:00,38.54,38.58,38.31,38.33,44164.0,35.9023,35.9395,35.688,35.7066,44164.0
2019-04-24 12:00:00,38.35,38.35,38.19,38.28,33551.0,35.7253,35.7253,35.5762,35.66,33551.0
2019-04-24 12:30:00,38.28,38.32,38.09,38.11,87592.0,35.66,35.6973,35.4831,35.5017,87592.0
2019-04-24 13:00:00,38.1,38.2,38.03,38.18,44085.0,35.4924,35.5855,35.4272,35.5669,44085.0
2019-04-24 13:30:00,38.18,38.23,38.13,38.14,36163.0,35.5669,35.6135,35.5203,35.5296,36163.0
2019-04-24 14:00:00,38.13,38.3,38.11,38.23,42061.0,35.5203,35.6787,35.5017,35.6135,42061.0
2019-04-24 14:30:00,38.23,38.45,38.22,38.44,40442.0,35.6135,35.8184,35.6042,35.8091,40442.0
2019-04-24 15:00:00,38.44,38.48,38.39,38.43,50510.0,35.8091,35.8464,35.7625,35.7998,50510.0
2019-04-24 15:30:00,38.43,38.44,38.31,38.37,169825.0,35.7998,35.8091,35.688,35.7439,169825.0
2019-04-25 09:30:00,37.81,37.82,36.92,36.99,203554.0,35.2222,35.2315,34.3931,34.4583,203554.0
2019-04-25 10:00:00,36.97,37.24,36.76,36.79,198713.0,34.4397,34.6912,34.2441,34.272,198713.0
2019-04-25 10:30:00,36.8,37.03,36.42,37.03,175615.0,34.2813,34.4956,33.9273,34.4956,175615.0
2019-04-25 11:00:00,36.99,37.3,36.99,37.3,58635.0,34.4583,34.7471,34.4583,34.7471,58635.0
2019-04-25 11:30:00,37.28,37.59,37.25,37.56,55149.0,34.7285,35.0173,34.7005,34.9893,55149.0
2019-04-25 12:00:00,37.55,37.62,37.32,37.32,54051.0,34.98,35.0452,34.7658,34.7658,54051.0
2019-04-25 12:30:00,37.32,37.53,37.29,37.53,40481.0,34.7658,34.9614,34.7378,34.9614,40481.0
2019-04-25 13:00:00,37.53,37.55,37.33,37.43,32787.0,34.9614,34.98,34.7751,34.8682,32787.0
2019-04-25 13:30:00,37.44,37.62,37.43,37.62,21898.0,34.8775,35.0452,34.8682,35.0452,21898.0
2019-04-25 14:00:00,37.62,37.77,37.6,37.7,22858.0,35.0452,35.185,35.0266,35.1197,22858.0
2019-04-25 14:30:00,37.69,37.77,37.62,37.72,34066.0,35.1104,35.185,35.0452,35.1384,34066.0
2019-04-25 15:00:00,37.7,37.7,37.48,37.5,52112.0,35.1197,35.1197,34.9148,34.9334,52112.0
2019-04-25 15:30:00,37.51,37.6,37.48,37.59,270952.0,34.9427,35.0266,34.9148,35.0173,270952.0
2019-04-26 09:30:00,37.57,37.57,36.96,37.05,60910.0,34.9986,34.9986,34.4304,34.5142,60910.0
2019-04-26 10:00:00,37.01,37.33,37.0,37.12,55358.0,34.477,34.7751,34.4677,34.5794,55358.0
2019-04-26 10:30:00,37.12,37.35,37.06,37.25,43151.0,34.5794,34.7937,34.5235,34.7005,43151.0
2019-04-26 11:00:00,37.24,37.47,37.24,37.37,58447.0,34.6912,34.9055,34.6912,34.8123,58447.0
2019-04-26 11:30:00,37.37,37.45,37.29,37.32,37383.0,34.8123,34.8869,34.7378,34.7658,37383.0
2019-04-26 12:00:00,37.32,37.39,37.25,37.34,29377.0,34.7658,34.831,34.7005,34.7844,29377.0
2019-04-26 12:30:00,37.35,37.43,37.33,37.42,27160.0,34.7937,34.8682,34.7751,34.8589,27160.0
2019-04-26 13:00:00,37.42,37.43,37.32,37.4,35399.0,34.8589,34.8682,34.7658,34.8403,35399.0
2019-04-26 13:30:00,37.4,37.53,37.4,37.45,48682.0,34.8403,34.9614,34.8403,34.8869,48682.0
2019-04-26 14:00:00,37.45,37.47,37.37,37.39,41091.0,34.8869,34.9055,34.8123,34.831,41091.0
2019-04-26 14:30:00,37.39,37.4,37.27,37.38,69243.0,34.831,34.8403,34.7192,34.8216,69243.0
2019-04-26 15:00:00,37.38,37.45,37.35,37.37,61997.0,34.8216,34.8869,34.7937,34.8123,61997.0
2019-04-26 15:30:00,37.36,37.46,37.35,37.43,236975.0,34.803,34.8962,34.7937,34.8682,236975.0
2019-04-29 09:30:00,37.51,37.54,37.22,37.29,37271.0,34.9427,34.9707,34.6726,34.7378,37271.0
2019-04-29 10:00:00,37.25,37.4,37.14,37.27,32326.0,34.7005,34.8403,34.5981,34.7192,32326.0
2019-04-29 10:30:00,37.28,37.48,37.23,37.36,37205.0,34.7285,34.9148,34.6819,34.803,37205.0
2019-04-29 11:00:00,37.36,37.54,37.35,37.45,36790.0,34.803,34.9707,34.7937,34.8869,36790.0
2019-04-29 11:30:00,37.46,37.58,37.43,37.51,35033.0,34.8962,35.008,34.8682,34.9427,35033.0
2019-04-29 12:00:00,37.53,37.75,37.51,37.64,31907.0,34.9614,35.1663,34.9427,35.0638,31907.0
2019-04-29 12:30:00,37.65,37.66,37.54,37.57,24460.0,35.0732,35.0825,34.9707,34.9986,24460.0
2019-04-29 13:00:00,37.56,37.63,37.47,37.61,40421.0,34.9893,35.0545,34.9055,35.0359,40421.0
2019-04-29 13:30:00,37.61,37.71,37.55,37.59,89122.0,35.0359,35.1291,34.98,35.0173,89122.0
2019-04-29 14:00:00,37.58,37.61,37.52,37.56,24109.0,35.008,35.0359,34.9521,34.9893,24109.0
2019-04-29 14:30:00,37.57,37.58,37.5,37.57,26264.0,34.9986,35.008,34.9334,34.9986,26264.0
2019-04-29 15:00:00,37.56,37.66,37.54,37.56,43302.0,34.9893,35.0825,34.9707,34.9893,43302.0
2019-04-29 15:30:00,37.55,37.59,37.4,37.57,216110.0,34.98,35.0173,34.8403,34.9986,216110.0
2019-04-30 09:30:00,37.58,37.78,37.49,37.5,54629.0,35.008,35.1943,34.9241,34.9334,54629.0
2019-04-30 10:00:00,37.52,37.79,37.5,37.56,73603.0,34.9521,35.2036,34.9334,34.9893,73603.0
2019-04-30 10:30:00,37.54,37.83,37.51,37.81,44666.0,34.9707,35.2408,34.9427,35.2222,44666.0
2019-04-30 11:00:00,37.81,37.91,37.7,37.84,87768.0,35.2222,35.3154,35.1197,35.2502,87768.0
2019-04-30 11:30:00,37.84,38.1,37.84,38.0,54443.0,35.2502,35.4924,35.2502,35.3992,54443.0
2019-04-30 12:00:00,38.01,38.18,37.98,38.01,65264.0,35.4085,35.5669,35.3806,35.4085,65264.0
2019-04-30 12:30:00,38.0,38.01,37.84,37.89,45040.0,35.3992,35.4085,35.2502,35.2967,45040.0
2019-04-30 13:00:00,37.9,38.02,37.89,37.97,30818.0,35.3061,35.4178,35.2967,35.3713,30818.0
2019-04-30 13:30:00,37.96,38.08,37.93,38.08,30793.0,35.3619,35.4737,35.334,35.4737,30793.0
2019-04-30 14:00:00,38.08,38.2,38.03,38.19,51989.0,35.4737,35.5855,35.4272,35.5762,51989.0
2019-04-30 14:30:00,38.19,38.24,38.12,38.19,32034.0,35.5762,35.6228,35.511,35.5762,32034.0
2019-04-30 15:00:00,38.2,38.25,38.08,38.13,31575.0,35.5855,35.6321,35.4737,35.5203,31575.0
2019-04-30 15:30:00,38.12,38.27,38.1,38.1,192617.0,35.511,35.6507,35.4924,35.4924,192617.0
2019-05-01 09:30:00,38.3,38.74,38.3,38.58,43913.0,35.6787,36.0886,35.6787,35.9395,43913.0
2019-05-01 10:00:00,38.66,38.71,38.52,38.69,66966.0,36.014,36.0606,35.8836,36.042,66966.0
2019-05-01 10:30:00,38.67,38.84,38.63,38.84,45746.0,36.0234,36.1817,35.9861,36.1817,45746.0
2019-05-01 11:00:00,38.82,38.86,38.7,38.72,28823.0,36.1631,36.2004,36.0513,36.0699,28823.0
2019-05-01 11:30:00,38.76,38.84,38.75,38.78,25171.0,36.1072,36.1817,36.0979,36.1258,25171.0
2019-05-01 12:00:00,38.78,38.86,38.62,38.67,44105.0,36.1258,36.2004,35.9768,36.0234,44105.0
2019-05-01 12:30:00,38.68,38.78,38.59,38.78,42838.0,36.0327,36.1258,35.9488,36.1258,42838.0
2019-05-01 13:00:00,38.78,38.8,38.57,38.58,35366.0,36.1258,36.1445,35.9302,35.9395,35366.0
2019-05-01 13:30:00,38.56,38.72,38.53,38.71,37769.0,35.9209,36.0699,35.8929,36.0606,37769.0
2019-05-01 14:00:00,38.71,39.19,38.68,38.97,297490.0,36.0606,36.5078,36.0327,36.3028,297490.0
2019-05-01 14:30:00,38.93,38.96,38.54,38.6,36196.0,36.2656,36.2935,35.9023,35.9581,36196.0
2019-05-01 15:00:00,38.58,38.61,38.41,38.41,51722.0,35.9395,35.9675,35.7811,35.7811,51722.0
2019-05-01 15:30:00,38.41,38.41,38.17,38.19,195926.0,35.7811,35.7811,35.5576,35.5762,195926.0
2019-05-02 09:30:00,38.22,38.78,38.22,38.7,36164.0,35.6042,36.1258,35.6042,36.0513,36164.0
2019-05-02 10:00:00,38.68,38.95,38.49,38.59,58964.0,36.0327,36.2842,35.8557,35.9488,58964.0
2019-05-02 10:30:00,38.58,38.67,38.39,38.45,30900.0,35.9395,36.0234,35.7625,35.8184,30900.0
2019-05-02 11:00:00,38.44,38.47,37.95,38.05,47911.0,35.8091,35.837,35.3526,35.4458,47911.0
2019-05-02 11:30:00,38.09,38.17,37.98,38.14,44113.0,35.4831,35.5576,35.3806,35.5296,44113.0
2019-05-02 12:00:00,38.15,38.24,38.07,38.13,18571.0,35.5389,35.6228,35.4644,35.5203,18571.0
2019-05-02 12:30:00,38.18,38.32,38.15,38.28,15497.0,35.5669,35.6973,35.5389,35.66,15497.0
2019-05-02 13:00:00,38.27,38.43,38.27,38.42,29182.0,35.6507,35.7998,35.6507,35.7905,29182.0
2019-05-02 13:30:00,38.44,38.44,38.32,38.34,18562.0,35.8091,35.8091,35.6973,35.7159,18562.0
2019-05-02 14:00:00,38.3,38.35,38.22,38.3,20510.0,35.6787,35.7253,35.6042,35.6787,20510.0
2019-05-02 14:30:00,38.3,38.38,38.27,38.31,21720.0,35.6787,35.7532,35.6507,35.688,21720.0
2019-05-02 15:00:00,38.29,38.38,38.22,38.25,53813.0,35.6694,35.7532,35.6042,35.6321,53813.0
2019-05-02 15:30:00,38.25,38.41,38.24,38.3,107907.0,35.6321,35.7811,35.6228,35.6787,107907.0
2019-05-03 09:30:00,38.56,38.74,38.15,38.16,52466.0,35.9209,36.0886,35.5389,35.5483,52466.0
2019-05-03 10:00:00,38.18,38.28,37.98,38.02,72270.0,35.5669,35.66,35.3806,35.4178,72270.0
2019-05-03 10:30:00,38.01,38.11,37.88,37.93,63323.0,35.4085,35.5017,35.2874,35.334,63323.0
2019-05-03 11:00:00,37.9,38.15,37.79,38.15,143604.0,35.3061,35.5389,35.2036,35.5389,143604.0
2019-05-03 11:30:00,38.16,38.46,38.1,38.39,74103.0,35.5483,35.8277,35.4924,35.7625,74103.0
2019-05-03 12:00:00,38.39,38.61,38.38,38.55,49131.0,35.7625,35.9675,35.7532,35.9116,49131.0
2019-05-03 12:30:00,38.57,38.77,38.56,38.73,57336.0,35.9302,36.1165,35.9209,36.0792,57336.0
2019-05-03 13:00:00,38.73,38.81,38.67,38.79,35078.0,36.0792,36.1538,36.0234,36.1351,35078.0
2019-05-03 13:30:00,38.77,38.92,38.76,38.89,55940.0,36.1165,36.2562,36.1072,36.2283,55940.0
2019-05-03 14:00:00,38.89,38.96,38.79,38.8,70506.0,36.2283,36.2935,36.1351,36.1445,70506.0
2019-05-03 14:30:00,38.8,38.88,38.76,38.8,62729.0,36.1445,36.219,36.1072,36.1445,62729.0
2019-05-03 15:00:00,38.78,38.91,38.74,38.89,70161.0,36.1258,36.2469,36.0886,36.2283,70161.0
2019-05-03 15:30:00,38.89,38.99,38.84,38.93,346281.0,36.2283,36.3215,36.1817,36.2656,346281.0
2019-05-06 09:30:00,38.43,38.7,38.03,38.49,63678.0,35.7998,36.0513,35.4272,35.8557,63678.0
2019-05-06 10:00:00,38.48,38.6,38.22,38.27,49385.0,35.8464,35.9581,35.6042,35.6507,49385.0
2019-05-06 10:30:00,38.27,38.48,38.22,38.48,33588.0,35.6507,35.8464,35.6042,35.8464,33588.0
2019-05-06 11:00:00,38.48,38.67,38.44,38.64,56273.0,35.8464,36.0234,35.8091,35.9954,56273.0
2019-05-06 11:30:00,38.62,38.67,38.49,38.53,40465.0,35.9768,36.0234,35.8557,35.8929,40465.0
2019-05-06 12:00:00,38.54,38.71,38.5,38.68,26903.0,35.9023,36.0606,35.865,36.0327,26903.0
2019-05-06 12:30:00,38.68,38.74,38.62,38.62,20216.0,36.0327,36.0886,35.9768,35.9768,20216.0
2019-05-06 13:00:00,38.65,38.66,38.58,38.64,19853.0,36.0047,36.014,35.9395,35.9954,19853.0
2019-05-06 13:30:00,38.65,38.66,38.56,38.57,21297.0,36.0047,36.014,35.9209,35.9302,21297.0
2019-05-06 14:00:00,38.57,38.58,38.48,38.56,24729.0,35.9302,35.9395,35.8464,35.9209,24729.0
2019-05-06 14:30:00,38.55,38.68,38.51,38.63,31173.0,35.9116,36.0327,35.8743,35.9861,31173.0
2019-05-06 15:00:00,38.62,38.82,38.61,38.77,34847.0,35.9768,36.1631,35.9675,36.1165,34847.0
2019-05-06 15:30:00,38.77,38.79,38.62,38.72,163785.0,36.1165,36.1351,35.9768,36.0699,163785.0
2019-05-07 09:30:00,38.43,38.67,38.29,38.32,44458.0,35.7998,36.0234,35.6694,35.6973,44458.0
2019-05-07 10:00:00,38.38,38.38,38.13,38.3,26711.0,35.7532,35.7532,35.5203,35.6787,26711.0
2019-05-07 10:30:00,38.35,38.4,38.26,38.33,15988.0,35.7253,35.7718,35.6414,35.7066,15988.0
2019-05-07 11:00:00,38.33,38.38,38.02,38.08,25438.0,35.7066,35.7532,35.4178,35.4737,25438.0
2019-05-07 11:30:00,38.08,38.14,37.8,37.82,34665.0,35.4737,35.5296,35.2129,35.2315,34665.0
2019-05-07 12:00:00,37.81,37.94,37.8,37.87,28358.0,35.2222,35.3433,35.2129,35.2781,28358.0
2019-05-07 12:30:00,37.89,38.08,37.88,38.01,24444.0,35.2967,35.4737,35.2874,35.4085,24444.0
2019-05-07 13:00:00,37.99,38.01,37.78,37.79,29712.0,35.3899,35.4085,35.1943,35.2036,29712.0
2019-05-07 13:30:00,37.78,38.02,37.71,37.99,46193.0,35.1943,35.4178,35.1291,35.3899,46193.0
2019-05-07 14:00:00,37.98,38.06,37.88,37.89,27390.0,35.3806,35.4551,35.2874,35.2967,27390.0
2019-05-07 14:30:00,37.9,37.96,37.8,37.91,35621.0,35.3061,35.3619,35.2129,35.3154,35621.0
2019-05-07 15:00:00,37.91,37.94,37.76,37.78,39572.0,35.3154,35.3433,35.1756,35.1943,39572.0
2019-05-07 15:30:00,37.79,38.04,37.69,38.02,197978.0,35.2036,35.4365,35.1104,35.4178,197978.0
2019-05-08 09:30:00,37.97,38.2,37.78,37.95,19161.0,35.3713,35.5855,35.1943,35.3526,19161.0
2019-05-08 10:00:00,38.01,38.1,37.72,37.73,27657.0,35.4085,35.4924,35.1384,35.1477,27657.0
2019-05-08 10:30:00,37.71,37.94,37.64,37.88,27610.0,35.1291,35.3433,35.0638,35.2874,27610.0
2019-05-08 11:00:00,37.9,38.06,37.84,37.97,17146.0,35.3061,35.4551,35.2502,35.3713,17146.0
2019-05-08 11:30:00,37.95,38.05,37.88,37.97,29307.0,35.3526,35.4458,35.2874,35.3713,29307.0
2019-05-08 12:00:00,37.96,37.98,37.82,37.98,20011.0,35.3619,35.3806,35.2315,35.3806,20011.0
2019-05-08 12:30:00,37.97,37.97,37.91,37.96,14610.0,35.3713,35.3713,35.3154,35.3619,14610.0
2019-05-08 13:00:00,37.94,38.03,37.85,37.98,33765.0,35.3433,35.4272,35.2595,35.3806,33765.0
2019-05-08 13:30:00,37.98,37.99,37.9,37.92,14662.0,35.3806,35.3899,35.3061,35.3247,14662.0
2019-05-08 14:00:00,37.92,37.96,37.8,37.95,14889.0,35.3247,35.3619,35.2129,35.3526,14889.0
2019-05-08 14:30:00,37.94,37.96,37.85,37.86,33820.0,35.3433,35.3619,35.2595,35.2688,33820.0
2019-05-08 15:00:00,37.89,37.89,37.79,37.87,22874.0,35.2967,35.2967,35.2036,35.2781,22874.0
2019-05-08 15:30:00,37.87,37.93,37.62,37.63,144609.0,35.2781,35.334,35.0452,35.0545,144609.0
2019-05-09 09:30:00,37.53,37.61,37.3,37.45,27051.0,34.9614,35.0359,34.7471,34.8869,27051.0
2019-05-09 10:00:00,37.47,37.54,37.34,37.44,36440.0,34.9055,34.9707,34.7844,34.8775,36440.0
2019-05-09 10:30:00,37.45,37.46,37.31,37.36,20089.0,34.8869,34.8962,34.7564,34.803,20089.0
2019-05-09 11:00:00,37.36,37.5,37.29,37.35,18546.0,34.803,34.9334,34.7378,34.7937,18546.0
2019-05-09 11:30:00,37.37,37.56,37.29,37.56,17159.0,34.8123,34.9893,34.7378,34.9893,17159.0
2019-05-09 12:00:00,37.55,37.63,37.53,37.62,8699.0,34.98,35.0545,34.9614,35.0452,8699.0
2019-05-09 12:30:00,37.63,37.86,37.63,37.83,21396.0,35.0545,35.2688,35.0545,35.2408,21396.0
2019-05-09 13:00:00,37.86,37.88,37.68,37.74,12998.0,35.2688,35.2874,35.1011,35.157,12998.0
2019-05-09 13:30:00,37.75,38.01,37.75,38.01,43035.0,35.1663,35.4085,35.1663,35.4085,43035.0
2019-05-09 14:00:00,38.02,38.07,37.95,38.02,34627.0,35.4178,35.4644,35.3526,35.4178,34627.0
2019-05-09 14:30:00,38.02,38.08,37.89,37.9,67195.0,35.4178,35.4737,35.2967,35.3061,67195.0
2019-05-09 15:00:00,37.9,38.08,37.84,38.05,84800.0,35.3061,35.4737,35.2502,35.4458,84800.0
2019-05-09 15:30:00,38.05,38.32,38.04,38.17,290834.0,35.4458,35.6973,35.4365,35.5576,290834.0
2019-05-10 09:30:00,38.15,38.15,37.87,38.05,94455.0,35.5389,35.5389,35.2781,35.4458,94455.0
2019-05-10 10:00:00,38.02,38.14,37.79,37.91,69330.0,35.4178,35.5296,35.2036,35.3154,69330.0
2019-05-10 10:30:00,37.91,37.94,37.7,37.76,75430.0,35.3154,35.3433,35.1197,35.1756,75430.0
2019-05-10 11:00:00,37.76,37.89,37.72,37.77,29489.0,35.1756,35.2967,35.1384,35.185,29489.0
2019-05-10 11:30:00,37.77,37.87,37.7,37.87,73368.0,35.185,35.2781,35.1197,35.2781,73368.0
2019-05-10 12:00:00,37.86,38.04,37.84,38.04,13351.0,35.2688,35.4365,35.2502,35.4365,13351.0
2019-05-10 12:30:00,38.04,38.2,38.03,38.07,23598.0,35.4365,35.5855,35.4272,35.4644,23598.0
2019-05-10 13:00:00,38.06,38.1,37.97,37.98,25997.0,35.4551,35.4924,35.3713,35.3806,25997.0
2019-05-10 13:30:00,37.97,38.05,37.93,37.97,26683.0,35.3713,35.4458,35.334,35.3713,26683.0
2019-05-10 14:00:00,37.99,38.02,37.88,37.92,31212.0,35.3899,35.4178,35.2874,35.3247,31212.0
2019-05-10 14:30:00,37.91,38.02,37.88,37.96,29485.0,35.3154,35.4178,35.2874,35.3619,29485.0
2019-05-10 15:00:00,37.96,38.29,37.96,38.27,34594.0,35.3619,35.6694,35.3619,35.6507,34594.0
2019-05-10 15:30:00,38.28,38.29,38.06,38.22,145538.0,35.66,35.6694,35.4551,35.6042,145538.0
2019-05-13 09:30:00,37.73,38.1,37.66,37.81,84464.0,35.1477,35.4924,35.0825,35.2222,84464.0
2019-05-13 10:00:00,37.8,37.96,37.73,37.96,88823.0,35.2129,35.3619,35.1477,35.3619,88823.0
2019-05-13 10:30:00,37.96,38.17,37.9,37.99,41182.0,35.3619,35.5576,35.3061,35.3899,41182.0
2019-05-13 11:00:00,37.99,38.13,37.92,38.04,44465.0,35.3899,35.5203,35.3247,35.4365,44465.0
2019-05-13 11:30:00,38.04,38.11,37.84,37.93,50429.0,35.4365,35.5017,35.2502,35.334,50429.0
2019-05-13 12:00:00,37.92,37.92,37.77,37.8,92242.0,35.3247,35.3247,35.185,35.2129,92242.0
2019-05-13 12:30:00,37.8,37.85,37.68,37.72,32080.0,35.2129,35.2595,35.1011,35.1384,32080.0
2019-05-13 13:00:00,37.72,37.73,37.46,37.58,34486.0,35.1384,35.1477,34.8962,35.008,34486.0
2019-05-13 13:30:00,37.57,37.86,37.57,37.81,23830.0,34.9986,35.2688,34.9986,35.2222,23830.0
2019-05-13 14:00:00,37.82,38.03,37.73,37.94,38117.0,35.2315,35.4272,35.1477,35.3433,38117.0
2019-05-13 14:30:00,37.96,38.07,37.89,37.98,22131.0,35.3619,35.4644,35.2967,35.3806,22131.0
2019-05-13 15:00:00,37.98,38.03,37.82,37.88,70490.0,35.3806,35.4272,35.2315,35.2874,70490.0
2019-05-13 15:30:00,37.87,37.99,37.8,37.95,209500.0,35.2781,35.3899,35.2129,35.3526,209500.0
2019-05-14 09:30:00,37.9,38.07,37.67,37.76,22379.0,35.3061,35.4644,35.0918,35.1756,22379.0
2019-05-14 10:00:00,37.79,37.98,37.72,37.89,26720.0,35.2036,35.3806,35.1384,35.2967,26720.0
2019-05-14 10:30:00,37.89,38.05,37.8,37.93,46963.0,35.2967,35.4458,35.2129,35.334,46963.0
2019-05-14 11:00:00,37.93,38.09,37.85,38.06,27558.0,35.334,35.4831,35.2595,35.4551,27558.0
2019-05-14 11:30:00,38.05,38.2,38.02,38.19,14851.0,35.4458,35.5855,35.4178,35.5762,14851.0
2019-05-14 12:00:00,38.19,38.3,38.14,38.2,30146.0,35.5762,35.6787,35.5296,35.5855,30146.0
2019-05-14 12:30:00,38.17,38.5,38.16,38.49,41183.0,35.5576,35.865,35.5483,35.8557,41183.0
2019-05-14 13:00:00,38.48,38.64,38.42,38.61,39614.0,35.8464,35.9954,35.7905,35.9675,39614.0
2019-05-14 13:30:00,38.61,38.82,38.58,38.71,42196.0,35.9675,36.1631,35.9395,36.0606,42196.0
2019-05-14 14:00:00,38.72,38.8,38.68,38.79,29108.0,36.0699,36.1445,36.0327,36.1351,29108.0
2019-05-14 14:30:00,38.77,38.78,38.52,38.53,46104.0,36.1165,36.1258,35.8836,35.8929,46104.0
2019-05-14 15:00:00,38.52,38.72,38.51,38.57,159321.0,35.8836,36.0699,35.8743,35.9302,159321.0
2019-05-14 15:30:00,38.55,38.55,38.36,38.36,150455.0,35.9116,35.9116,35.7346,35.7346,150455.0
2019-05-15 09:30:00,38.21,38.41,38.1,38.21,80955.0,35.5948,35.7811,35.4924,35.5948,80955.0
2019-05-15 10:00:00,38.28,38.47,38.2,38.47,32831.0,35.66,35.837,35.5855,35.837,32831.0
2019-05-15 10:30:00,38.5,38.61,38.35,38.45,51002.0,35.865,35.9675,35.7253,35.8184,51002.0
2019-05-15 11:00:00,38.46,38.46,38.32,38.34,79333.0,35.8277,35.8277,35.6973,35.7159,79333.0
2019-05-15 11:30:00,38.36,38.45,38.34,38.41,20833.0,35.7346,35.8184,35.7159,35.7811,20833.0
2019-05-15 12:00:00,38.42,38.61,38.41,38.61,104866.0,35.7905,35.9675,35.7811,35.9675,104866.0
2019-05-15 12:30:00,38.62,38.73,38.52,38.52,51830.0,35.9768,36.0792,35.8836,35.8836,51830.0
2019-05-15 13:00:00,38.52,38.63,38.45,38.46,71913.0,35.8836,35.9861,35.8184,35.8277,71913.0
2019-05-15 13:30:00,38.45,38.62,38.44,38.57,54290.0,35.8184,35.9768,35.8091,35.9302,54290.0
2019-05-15 14:00:00,38.59,38.64,38.57,38.61,26822.0,35.9488,35.9954,35.9302,35.9675,26822.0
2019-05-15 14:30:00,38.62,38.63,38.53,38.62,52399.0,35.9768,35.9861,35.8929,35.9768,52399.0
2019-05-15 15:00:00,38.61,38.64,38.53,38.63,79186.0,35.9675,35.9954,35.8929,35.9861,79186.0
2019-05-15 15:30:00,38.62,38.75,38.6,38.66,147154.0,35.9768,36.0979,35.9581,36.014,147154.0
2019-05-16 09:30:00,38.94,39.28,38.84,39.21,79629.0,36.2749,36.5916,36.1817,36.5264,79629.0
2019-05-16 10:00:00,39.21,39.58,39.11,39.54,75058.0,36.5264,36.8711,36.4332,36.8338,75058.0
2019-05-16 10:30:00,39.55,39.58,39.21,39.28,111484.0,36.8431,36.8711,36.5264,36.5916,111484.0
2019-05-16 11:00:00,39.29,39.41,39.2,39.36,47376.0,36.6009,36.7127,36.5171,36.6661,47376.0
2019-05-16 11:30:00,39.37,39.43,39.25,39.31,64549.0,36.6754,36.7313,36.5637,36.6196,64549.0
2019-05-16 12:00:00,39.32,39.38,39.14,39.23,133222.0,36.6289,36.6848,36.4612,36.545,133222.0
2019-05-16 12:30:00,39.25,39.31,39.11,39.15,55751.0,36.5637,36.6196,36.4332,36.4705,55751.0
2019-05-16 13:00:00,39.15,39.15,39.04,39.09,51338.0,36.4705,36.4705,36.368,36.4146,51338.0
2019-05-16 13:30:00,39.09,39.14,39.01,39.03,98248.0,36.4146,36.4612,36.3401,36.3587,98248.0
2019-05-16 14:00:00,39.02,39.13,38.93,39.12,86862.0,36.3494,36.4519,36.2656,36.4426,86862.0
2019-05-16 14:30:00,39.12,39.14,38.94,38.98,49496.0,36.4426,36.4612,36.2749,36.3121,49496.0
2019-05-16 15:00:00,38.98,39.06,38.94,39.02,57068.0,36.3121,36.3867,36.2749,36.3494,57068.0
2019-05-16 15:30:00,39.03,39.05,38.93,39.02,179369.0,36.3587,36.3773,36.2656,36.3494,179369.0
2019-05-17 09:30:00,38.74,38.96,38.73,38.8,53008.0,36.0886,36.2935,36.0792,36.1445,53008.0
2019-05-17 10:00:00,38.85,39.0,38.8,38.92,62101.0,36.191,36.3308,36.1445,36.2562,62101.0
2019-05-17 10:30:00,38.91,39.18,38.9,39.1,33721.0,36.2469,36.4984,36.2376,36.4239,33721.0
2019-05-17 11:00:00,39.11,39.3,39.08,39.08,34901.0,36.4332,36.6102,36.4053,36.4053,34901.0
2019-05-17 11:30:00,39.09,39.19,38.74,38.85,92304.0,36.4146,36.5078,36.0886,36.191,92304.0
2019-05-17 12:00:00,38.84,38.84,38.66,38.73,65247.0,36.1817,36.1817,36.014,36.0792,65247.0
2019-05-17 12:30:00,38.72,38.84,38.67,38.8,32447.0,36.0699,36.1817,36.0234,36.1445,32447.0
2019-05-17 13:00:00,38.8,38.92,38.79,38.86,32694.0,36.1445,36.2562,36.1351,36.2004,32694.0
2019-05-17 13:30:00,38.86,38.92,38.82,38.86,29291.0,36.2004,36.2562,36.1631,36.2004,29291.0
2019-05-17 14:00:00,38.87,39.01,38.81,39.0,111075.0,36.2097,36.3401,36.1538,36.3308,111075.0
2019-05-17 14:30:00,39.01,39.03,38.89,38.97,139785.0,36.3401,36.3587,36.2283,36.3028,139785.0
2019-05-17 15:00:00,38.97,38.99,38.58,38.59,59184.0,36.3028,36.3215,35.9395,35.9488,59184.0
2019-05-17 15:30:00,38.57,38.63,38.39,38.44,230213.0,35.9302,35.9861,35.7625,35.8091,230213.0
2019-05-20 09:30:00,38.31,38.73,38.24,38.73,65739.0,35.688,36.0792,35.6228,36.0792,65739.0
2019-05-20 10:00:00,38.71,38.85,38.51,38.58,71903.0,36.0606,36.191,35.8743,35.9395,71903.0
2019-05-20 10:30:00,38.57,38.62,38.41,38.41,32764.0,35.9302,35.9768,35.7811,35.7811,32764.0
2019-05-20 11:00:00,38.44,38.46,38.13,38.19,55382.0,35.8091,35.8277,35.5203,35.5762,55382.0
2019-05-20 11:30:00,38.19,38.25,38.09,38.22,55611.0,35.5762,35.6321,35.4831,35.6042,55611.0
2019-05-20 12:00:00,38.22,38.32,38.17,38.2,37980.0,35.6042,35.6973,35.5576,35.5855,37980.0
2019-05-20 12:30:00,38.22,38.27,38.17,38.26,35818.0,35.6042,35.6507,35.5576,35.6414,35818.0
2019-05-20 13:00:00,38.26,38.32,38.23,38.31,48142.0,35.6414,35.6973,35.6135,35.688,48142.0
2019-05-20 13:30:00,38.32,38.36,38.18,38.19,43351.0,35.6973,35.7346,35.5669,35.5762,43351.0
2019-05-20 14:00:00,38.19,38.21,38.07,38.12,75262.0,35.5762,35.5948,35.4644,35.511,75262.0
2019-05-20 14:30:00,38.12,38.12,37.76,37.8,66623.0,35.511,35.511,35.1756,35.2129,66623.0
2019-05-20 15:00:00,37.81,37.82,37.57,37.62,119204.0,35.2222,35.2315,34.9986,35.0452,119204.0
2019-05-20 15:30:00,37.61,37.7,37.44,37.52,482990.0,35.0359,35.1197,34.8775,34.9521,482990.0
2019-05-21 09:30:00,37.52,38.26,37.24,38.24,111416.0,34.9521,35.6414,34.6912,35.6228,111416.0
2019-05-21 10:00:00,38.24,38.46,38.15,38.3,89200.0,35.6228,35.8277,35.5389,35.6787,89200.0
2019-05-21 10:30:00,38.29,38.45,38.21,38.21,68941.0,35.6694,35.8184,35.5948,35.5948,68941.0
2019-05-21 11:00:00,38.23,38.43,38.23,38.37,62454.0,35.6135,35.7998,35.6135,35.7439,62454.0
2019-05-21 11:30:00,38.35,38.42,38.26,38.38,122295.0,35.7253,35.7905,35.6414,35.7532,122295.0
2019-05-21 12:00:00,38.39,38.45,38.35,38.37,53218.0,35.7625,35.8184,35.7253,35.7439,53218.0
2019-05-21 12:30:00,38.37,38.38,38.24,38.29,61505.0,35.7439,35.7532,35.6228,35.6694,61505.0
2019-05-21 13:00:00,38.29,38.3,38.19,38.27,62399.0,35.6694,35.6787,35.5762,35.6507,62399.0
2019-05-21 13:30:00,38.26,38.4,38.25,38.37,47212.0,35.6414,35.7718,35.6321,35.7439,47212.0
2019-05-21 14:00:00,38.37,38.49,38.36,38.45,69814.0,35.7439,35.8557,35.7346,35.8184,69814.0
2019-05-21 14:30:00,38.46,38.5,38.37,38.39,47924.0,35.8277,35.865,35.7439,35.7625,47924.0
2019-05-21 15:00:00,38.38,38.47,38.28,38.31,111522.0,35.7532,35.837,35.66,35.688,111522.0
2019-05-21 15:30:00,38.32,38.44,38.27,38.35,486247.0,35.6973,35.8091,35.6507,35.7253,486247.0
2019-05-22 09:30:00,36.53,37.54,36.29,36.87,686559.0,34.0298,34.9707,33.8062,34.3466,686559.0
2019-05-22 10:00:00,36.86,37.27,36.49,37.14,278863.0,34.3372,34.7192,33.9926,34.5981,278863.0
2019-05-22 10:30:00,37.14,37.31,37.03,37.25,131221.0,34.5981,34.7564,34.4956,34.7005,131221.0
2019-05-22 11:00:00,37.23,38.52,37.19,38.44,482738.0,34.6819,35.8836,34.6446,35.8091,482738.0
2019-05-22 11:30:00,38.45,38.59,37.65,37.79,217204.0,35.8184,35.9488,35.0732,35.2036,217204.0
2019-05-22 12:00:00,37.79,37.79,36.66,36.68,442904.0,35.2036,35.2036,34.1509,34.1696,442904.0
2019-05-22 12:30:00,36.68,37.01,36.53,36.81,176828.0,34.1696,34.477,34.0298,34.2907,176828.0
2019-05-22 13:00:00,36.79,36.93,36.67,36.93,81170.0,34.272,34.4024,34.1602,34.4024,81170.0
2019-05-22 13:30:00,36.94,36.96,36.82,36.93,112122.0,34.4118,34.4304,34.3,34.4024,112122.0
2019-05-22 14:00:00,36.97,37.11,36.91,37.04,160666.0,34.4397,34.5701,34.3838,34.5049,160666.0
2019-05-22 14:30:00,37.04,37.09,36.77,36.77,132336.0,34.5049,34.5515,34.2534,34.2534,132336.0
2019-05-22 15:00:00,36.78,36.86,36.75,36.76,139047.0,34.2627,34.3372,34.2348,34.2441,139047.0
2019-05-22 15:30:00,36.75,36.78,36.55,36.6,541160.0,34.2348,34.2627,34.0485,34.095,541160.0
2019-05-23 09:30:00,36.24,36.24,35.59,35.84,196113.0,33.7597,33.7597,33.1542,33.387,196113.0
2019-05-23 10:00:00,35.85,36.24,35.76,36.15,163240.0,33.3964,33.7597,33.3125,33.6758,163240.0
2019-05-23 10:30:00,36.14,36.14,35.92,35.97,147565.0,33.6665,33.6665,33.4616,33.5081,147565.0
2019-05-23 11:00:00,35.97,35.97,35.54,35.57,193201.0,33.5081,33.5081,33.1076,33.1355,193201.0
2019-05-23 11:30:00,35.56,35.57,35.31,35.43,284440.0,33.1262,33.1355,32.8933,33.0051,284440.0
2019-05-23 12:00:00,35.44,35.71,35.43,35.71,157151.0,33.0144,33.2659,33.0051,33.2659,157151.0
2019-05-23 12:30:00,35.72,35.78,35.53,35.66,225212.0,33.2753,33.3312,33.0983,33.2194,225212.0
2019-05-23 13:00:00,35.66,35.82,35.64,35.79,143472.0,33.2194,33.3684,33.2007,33.3405,143472.0
2019-05-23 13:30:00,35.79,35.82,35.73,35.75,77544.0,33.3405,33.3684,33.2846,33.3032,77544.0
2019-05-23 14:00:00,35.75,35.79,35.65,35.69,85801.0,33.3032,33.3405,33.21,33.2473,85801.0
2019-05-23 14:30:00,35.69,35.7,35.49,35.51,156981.0,33.2473,33.2566,33.061,33.0796,156981.0
2019-05-23 15:00:00,35.5,35.97,35.39,35.96,245831.0,33.0703,33.5081,32.9678,33.4988,245831.0
2019-05-23 15:30:00,35.96,35.98,35.62,35.66,391731.0,33.4988,33.5175,33.1821,33.2194,391731.0
2019-05-24 09:30:00,35.87,36.3,35.87,36.3,182130.0,33.415,33.8156,33.415,33.8156,182130.0
2019-05-24 10:00:00,36.3,36.35,36.06,36.09,132790.0,33.8156,33.8621,33.592,33.6199,132790.0
2019-05-24 10:30:00,36.09,36.25,36.08,36.23,73596.0,33.6199,33.769,33.6106,33.7504,73596.0
2019-05-24 11:00:00,36.23,36.33,36.12,36.15,99991.0,33.7504,33.8435,33.6479,33.6758,99991.0
2019-05-24 11:30:00,36.15,36.17,36.04,36.15,37744.0,33.6758,33.6945,33.5734,33.6758,37744.0
2019-05-24 12:00:00,36.13,36.28,36.13,36.27,84626.0,33.6572,33.7969,33.6572,33.7876,84626.0
2019-05-24 12:30:00,36.27,36.27,36.17,36.18,32956.0,33.7876,33.7876,33.6945,33.7038,32956.0
2019-05-24 13:00:00,36.19,36.21,36.02,36.02,53830.0,33.7131,33.7317,33.5547,33.5547,53830.0
2019-05-24 13:30:00,36.02,36.16,36.0,36.08,115468.0,33.5547,33.6851,33.5361,33.6106,115468.0
2019-05-24 14:00:00,36.08,36.11,35.95,35.95,282913.0,33.6106,33.6386,33.4895,33.4895,282913.0
2019-05-24 14:30:00,35.95,36.12,35.95,36.11,107678.0,33.4895,33.6479,33.4895,33.6386,107678.0
2019-05-24 15:00:00,36.11,36.32,36.09,36.23,130723.0,33.6386,33.8342,33.6199,33.7504,130723.0
2019-05-24 15:30:00,36.23,36.32,36.17,36.31,314565.0,33.7504,33.8342,33.6945,33.8249,314565.0
2019-05-28 09:30:00,36.38,36.52,36.08,36.29,35581.0,33.8901,34.0205,33.6106,33.8062,35581.0
2019-05-28 10:00:00,36.33,36.33,36.02,36.06,36050.0,33.8435,33.8435,33.5547,33.592,36050.0
2019-05-28 10:30:00,36.06,36.11,36.0,36.07,99736.0,33.592,33.6386,33.5361,33.6013,99736.0
2019-05-28 11:00:00,36.07,36.13,36.0,36.03,94101.0,33.6013,33.6572,33.5361,33.564,94101.0
2019-05-28 11:30:00,36.01,36.19,36.0,36.15,131219.0,33.5454,33.7131,33.5361,33.6758,131219.0
2019-05-28 12:00:00,36.14,36.43,36.1,36.37,78757.0,33.6665,33.9367,33.6293,33.8808,78757.0
2019-05-28 12:30:00,36.4,36.42,36.25,36.35,73249.0,33.9087,33.9273,33.769,33.8621,73249.0
2019-05-28 13:00:00,36.36,36.44,36.27,36.28,43894.0,33.8715,33.946,33.7876,33.7969,43894.0
2019-05-28 13:30:00,36.27,36.4,36.26,36.33,90097.0,33.7876,33.9087,33.7783,33.8435,90097.0
2019-05-28 14:00:00,36.32,36.33,36.19,36.22,58875.0,33.8342,33.8435,33.7131,33.741,58875.0
2019-05-28 14:30:00,36.21,36.3,36.09,36.17,49387.0,33.7317,33.8156,33.6199,33.6945,49387.0
2019-05-28 15:00:00,36.16,36.19,36.07,36.08,106309.0,33.6851,33.7131,33.6013,33.6106,106309.0
2019-05-28 15:30:00,36.07,36.1,35.93,36.0,465203.0,33.6013,33.6293,33.4709,33.5361,465203.0
2019-05-29 09:30:00,35.9,36.07,35.69,36.0,424755.0,33.4429,33.6013,33.2473,33.5361,424755.0
2019-05-29 10:00:00,36.0,36.17,35.99,36.11,153735.0,33.5361,33.6945,33.5268,33.6386,153735.0
2019-05-29 10:30:00,36.12,36.12,35.77,35.95,90316.0,33.6479,33.6479,33.3218,33.4895,90316.0
2019-05-29 11:00:00,35.94,36.1,35.87,35.91,64856.0,33.4802,33.6293,33.415,33.4523,64856.0
2019-05-29 11:30:00,35.92,35.99,35.68,35.69,62089.0,33.4616,33.5268,33.238,33.2473,62089.0
2019-05-29 12:00:00,35.66,35.76,35.53,35.62,48204.0,33.2194,33.3125,33.0983,33.1821,48204.0
2019-05-29 12:30:00,35.61,35.63,35.26,35.27,46578.0,33.1728,33.1914,32.8467,32.8561,46578.0
2019-05-29 13:00:00,35.28,35.43,35.24,35.28,53228.0,32.8654,33.0051,32.8281,32.8654,53228.0
2019-05-29 13:30:00,35.29,35.43,35.29,35.33,39187.0,32.8747,33.0051,32.8747,32.912,39187.0
2019-05-29 14:00:00,35.33,35.39,35.25,35.3,39254.0,32.912,32.9678,32.8374,32.884,39254.0
2019-05-29 14:30:00,35.3,35.3,35.15,35.21,52883.0,32.884,32.884,32.7443,32.8002,52883.0
2019-05-29 15:00:00,35.19,35.24,35.11,35.24,77643.0,32.7815,32.8281,32.707,32.8281,77643.0
2019-05-29 15:30:00,35.24,35.6,35.24,35.53,424797.0,32.8281,33.1635,32.8281,33.0983,424797.0
2019-05-30 09:30:00,35.3,35.74,35.19,35.57,331128.0,32.884,33.2939,32.7815,33.1355,331128.0
2019-05-30 10:00:00,35.57,35.68,35.45,35.48,53714.0,33.1355,33.238,33.0237,33.0517,53714.0
2019-05-30 10:30:00,35.5,35.56,35.1,35.11,59479.0,33.0703,33.1262,32.6977,32.707,59479.0
2019-05-30 11:00:00,35.1,35.23,35.07,35.08,67319.0,32.6977,32.8188,32.6697,32.6791,67319.0
2019-05-30 11:30:00,35.1,35.1,34.95,35.07,72377.0,32.6977,32.6977,32.558,32.6697,72377.0
2019-05-30 12:00:00,35.06,35.16,35.01,35.04,47665.0,32.6604,32.7536,32.6139,32.6418,47665.0
2019-05-30 12:30:00,35.04,35.23,35.02,35.2,54642.0,32.6418,32.8188,32.6232,32.7908,54642.0
2019-05-30 13:00:00,35.2,35.35,35.2,35.28,79224.0,32.7908,32.9306,32.7908,32.8654,79224.0
2019-05-30 13:30:00,35.27,35.31,35.23,35.3,44353.0,32.8561,32.8933,32.8188,32.884,44353.0
2019-05-30 14:00:00,35.3,35.4,35.29,35.4,65101.0,32.884,32.9772,32.8747,32.9772,65101.0
2019-05-30 14:30:00,35.4,35.41,35.22,35.29,63306.0,32.9772,32.9865,32.8095,32.8747,63306.0
2019-05-30 15:00:00,35.29,35.34,35.23,35.33,80617.0,32.8747,32.9213,32.8188,32.912,80617.0
2019-05-30 15:30:00,35.34,35.51,35.32,35.46,280944.0,32.9213,33.0796,32.9026,33.0331,280944.0
2019-05-31 09:30:00,35.24,35.38,35.02,35.07,128297.0,32.8281,32.9585,32.6232,32.6697,128297.0
2019-05-31 10:00:00,35.07,35.19,34.92,34.95,112157.0,32.6697,32.7815,32.53,32.558,112157.0
2019-05-31 10:30:00,34.96,35.23,34.93,35.18,74211.0,32.5673,32.8188,32.5393,32.7722,74211.0
2019-05-31 11:00:00,35.19,35.38,35.17,35.27,92520.0,32.7815,32.9585,32.7629,32.8561,92520.0
2019-05-31 11:30:00,35.28,35.39,35.11,35.14,93944.0,32.8654,32.9678,32.707,32.735,93944.0
2019-05-31 12:00:00,35.13,35.16,34.92,35.0,70234.0,32.7256,32.7536,32.53,32.6045,70234.0
2019-05-31 12:30:00,35.0,35.08,34.96,34.98,60067.0,32.6045,32.6791,32.5673,32.5859,60067.0
2019-05-31 13:00:00,34.98,35.05,34.97,35.03,42181.0,32.5859,32.6511,32.5766,32.6325,42181.0
2019-05-31 13:30:00,35.04,35.04,34.85,34.86,61426.0,32.6418,32.6418,32.4648,32.4741,61426.0
2019-05-31 14:00:00,34.87,34.88,34.71,34.72,80044.0,32.4834,32.4927,32.3344,32.3437,80044.0
2019-05-31 14:30:00,34.72,34.75,34.65,34.68,105554.0,32.3437,32.3716,32.2785,32.3064,105554.0
2019-05-31 15:00:00,34.68,34.7,34.54,34.64,123021.0,32.3064,32.3251,32.176,32.2692,123021.0
2019-05-31 15:30:00,34.65,34.86,34.64,34.77,316590.0,32.2785,32.4741,32.2692,32.3903,316590.0
2019-06-03 09:30:00,34.69,35.07,34.61,35.07,73937.0,32.3158,32.6697,32.2412,32.6697,73937.0
2019-06-03 10:00:00,35.07,35.27,35.0,35.25,77939.0,32.6697,32.8561,32.6045,32.8374,77939.0
2019-06-03 10:30:00,35.27,35.5,35.25,35.39,199988.0,32.8561,33.0703,32.8374,32.9678,199988.0
2019-06-03 11:00:00,35.39,35.48,35.31,35.37,109786.0,32.9678,33.0517,32.8933,32.9492,109786.0
2019-06-03 11:30:00,35.39,35.51,35.36,35.38,82293.0,32.9678,33.0796,32.9399,32.9585,82293.0
2019-06-03 12:00:00,35.38,35.45,35.15,35.16,120695.0,32.9585,33.0237,32.7443,32.7536,120695.0
2019-06-03 12:30:00,35.17,35.45,35.17,35.41,72284.0,32.7629,33.0237,32.7629,32.9865,72284.0
2019-06-03 13:00:00,35.41,35.59,35.35,35.59,111162.0,32.9865,33.1542,32.9306,33.1542,111162.0
2019-06-03 13:30:00,35.6,35.86,35.56,35.85,108176.0,33.1635,33.4057,33.1262,33.3964,108176.0
2019-06-03 14:00:00,35.86,35.97,35.72,35.73,96259.0,33.4057,33.5081,33.2753,33.2846,96259.0
2019-06-03 14:30:00,35.74,35.81,35.6,35.64,88700.0,33.2939,33.3591,33.1635,33.2007,88700.0
2019-06-03 15:00:00,35.63,35.71,35.53,35.58,110372.0,33.1914,33.2659,33.0983,33.1448,110372.0
2019-06-03 15:30:00,35.57,35.75,35.53,35.62,267222.0,33.1355,33.3032,33.0983,33.1821,267222.0
2019-06-04 09:30:00,35.9,36.09,35.82,36.02,135677.0,33.4429,33.6199,33.3684,33.5547,135677.0
2019-06-04 10:00:00,36.02,36.05,35.7,35.92,78438.0,33.5547,33.5827,33.2566,33.4616,78438.0
2019-06-04 10:30:00,35.93,35.96,35.71,35.88,58072.0,33.4709,33.4988,33.2659,33.4243,58072.0
2019-06-04 11:00:00,35.87,36.01,35.79,35.95,83513.0,33.415,33.5454,33.3405,33.4895,83513.0
2019-06-04 11:30:00,35.95,36.01,35.9,35.95,69201.0,33.4895,33.5454,33.4429,33.4895,69201.0
2019-06-04 12:00:00,35.96,35.98,35.82,35.95,99858.0,33.4988,33.5175,33.3684,33.4895,99858.0
2019-06-04 12:30:00,35.96,36.04,35.92,35.98,42259.0,33.4988,33.5734,33.4616,33.5175,42259.0
2019-06-04 13:00:00,35.99,36.03,35.91,36.02,51135.0,33.5268,33.564,33.4523,33.5547,51135.0
2019-06-04 13:30:00,36.01,36.03,35.96,36.03,30606.0,33.5454,33.564,33.4988,33.564,30606.0
2019-06-04 14:00:00,36.04,36.09,36.0,36.02,25640.0,33.5734,33.6199,33.5361,33.5547,25640.0
2019-06-04 14:30:00,36.03,36.09,35.95,35.95,34388.0,33.564,33.6199,33.4895,33.4895,34388.0
2019-06-04 15:00:00,35.95,36.09,35.95,36.09,55436.0,33.4895,33.6199,33.4895,33.6199,55436.0
2019-06-04 15:30:00,36.09,36.23,36.07,36.16,152277.0,33.6199,33.7504,33.6013,33.6851,152277.0
2019-06-05 09:30:00,36.41,36.46,36.01,36.23,59775.0,33.918,33.9646,33.5454,33.7504,59775.0
2019-06-05 10:00:00,36.28,36.32,36.09,36.12,60076.0,33.7969,33.8342,33.6199,33.6479,60076.0
2019-06-05 10:30:00,36.11,36.13,35.81,35.9,61060.0,33.6386,33.6572,33.3591,33.4429,61060.0
2019-06-05 11:00:00,35.91,36.09,35.89,36.06,31449.0,33.4523,33.6199,33.4336,33.592,31449.0
2019-06-05 11:30:00,36.07,36.31,36.04,36.3,54800.0,33.6013,33.8249,33.5734,33.8156,54800.0
2019-06-05 12:00:00,36.31,36.4,36.26,36.39,64507.0,33.8249,33.9087,33.7783,33.8994,64507.0
2019-06-05 12:30:00,36.4,36.51,36.35,36.43,39153.0,33.9087,34.0112,33.8621,33.9367,39153.0
2019-06-05 13:00:00,36.45,36.46,36.39,36.44,48696.0,33.9553,33.9646,33.8994,33.946,48696.0
2019-06-05 13:30:00,36.45,36.51,36.43,36.43,43947.0,33.9553,34.0112,33.9367,33.9367,43947.0
2019-06-05 14:00:00,36.43,36.44,36.34,36.35,29057.0,33.9367,33.946,33.8528,33.8621,29057.0
2019-06-05 14:30:00,36.35,36.36,36.27,36.32,43201.0,33.8621,33.8715,33.7876,33.8342,43201.0
2019-06-05 15:00:00,36.32,36.61,36.31,36.6,108314.0,33.8342,34.1043,33.8249,34.095,108314.0
2019-06-05 15:30:00,36.58,36.64,36.46,36.51,205890.0,34.0764,34.1323,33.9646,34.0112,205890.0
2019-06-06 09:30:00,36.5,37.1,36.48,37.0,79964.0,34.0019,34.5608,33.9832,34.4677,79964.0
2019-06-06 10:00:00,37.01,37.03,36.61,36.78,85775.0,34.477,34.4956,34.1043,34.2627,85775.0
2019-06-06 10:30:00,36.77,36.91,36.65,36.78,52750.0,34.2534,34.3838,34.1416,34.2627,52750.0
2019-06-06 11:00:00,36.79,36.79,36.51,36.52,53912.0,34.272,34.272,34.0112,34.0205,53912.0
2019-06-06 11:30:00,36.5,36.59,36.33,36.34,69202.0,34.0019,34.0857,33.8435,33.8528,69202.0
2019-06-06 12:00:00,36.34,36.44,36.33,36.37,31933.0,33.8528,33.946,33.8435,33.8808,31933.0
2019-06-06 12:30:00,36.35,36.35,36.22,36.32,53843.0,33.8621,33.8621,33.741,33.8342,53843.0
2019-06-06 13:00:00,36.34,36.37,36.27,36.34,37515.0,33.8528,33.8808,33.7876,33.8528,37515.0
2019-06-06 13:30:00,36.35,36.39,36.19,36.23,66477.0,33.8621,33.8994,33.7131,33.7504,66477.0
2019-06-06 14:00:00,36.25,36.49,36.22,36.45,44880.0,33.769,33.9926,33.741,33.9553,44880.0
2019-06-06 14:30:00,36.45,36.64,36.43,36.56,41623.0,33.9553,34.1323,33.9367,34.0578,41623.0
2019-06-06 15:00:00,36.57,36.76,36.57,36.74,66847.0,34.0671,34.2441,34.0671,34.2254,66847.0
2019-06-06 15:30:00,36.73,36.79,36.45,36.48,177235.0,34.2161,34.272,33.9553,33.9832,177235.0
2019-06-07 09:30:00,36.67,37.04,36.56,36.87,61600.0,34.1602,34.5049,34.0578,34.3466,61600.0
2019-06-07 10:00:00,36.87,37.17,36.81,37.11,48477.0,34.3466,34.626,34.2907,34.5701,48477.0
2019-06-07 10:30:00,37.12,37.29,37.12,37.21,60199.0,34.5794,34.7378,34.5794,34.6633,60199.0
2019-06-07 11:00:00,37.21,37.27,36.96,36.98,78180.0,34.6633,34.7192,34.4304,34.449,78180.0
2019-06-07 11:30:00,36.98,37.3,36.95,37.16,56012.0,34.449,34.7471,34.4211,34.6167,56012.0
2019-06-07 12:00:00,37.19,37.23,37.03,37.06,71678.0,34.6446,34.6819,34.4956,34.5235,71678.0
2019-06-07 12:30:00,37.06,37.08,36.87,36.91,27672.0,34.5235,34.5422,34.3466,34.3838,27672.0
2019-06-07 13:00:00,36.91,36.91,36.81,36.82,31617.0,34.3838,34.3838,34.2907,34.3,31617.0
2019-06-07 13:30:00,36.83,36.89,36.78,36.84,26429.0,34.3093,34.3652,34.2627,34.3186,26429.0
2019-06-07 14:00:00,36.84,36.89,36.82,36.88,28857.0,34.3186,34.3652,34.3,34.3559,28857.0
2019-06-07 14:30:00,36.88,37.13,36.88,37.13,62012.0,34.3559,34.5888,34.3559,34.5888,62012.0
2019-06-07 15:00:00,37.13,37.36,37.13,37.34,104046.0,34.5888,34.803,34.5888,34.7844,104046.0
2019-06-07 15:30:00,37.34,37.34,37.17,37.17,181428.0,34.7844,34.7844,34.626,34.626,181428.0
2019-06-10 09:30:00,37.25,37.67,37.18,37.54,45427.0,34.7005,35.0918,34.6353,34.9707,45427.0
2019-06-10 10:00:00,37.53,37.66,37.41,37.61,50704.0,34.9614,35.0825,34.8496,35.0359,50704.0
2019-06-10 10:30:00,37.62,37.63,37.43,37.49,29976.0,35.0452,35.0545,34.8682,34.9241,29976.0
2019-06-10 11:00:00,37.5,37.51,37.33,37.36,17952.0,34.9334,34.9427,34.7751,34.803,17952.0
2019-06-10 11:30:00,37.35,37.41,37.24,37.41,17799.0,34.7937,34.8496,34.6912,34.8496,17799.0
2019-06-10 12:00:00,37.4,37.41,37.07,37.07,42561.0,34.8403,34.8496,34.5329,34.5329,42561.0
2019-06-10 12:30:00,37.07,37.1,36.97,37.06,36134.0,34.5329,34.5608,34.4397,34.5235,36134.0
2019-06-10 13:00:00,37.05,37.07,36.97,36.99,16211.0,34.5142,34.5329,34.4397,34.4583,16211.0
2019-06-10 13:30:00,37.0,37.14,36.96,36.97,24015.0,34.4677,34.5981,34.4304,34.4397,24015.0
2019-06-10 14:00:00,36.98,36.98,36.88,36.9,73012.0,34.449,34.449,34.3559,34.3745,73012.0
2019-06-10 14:30:00,36.9,37.12,36.88,37.06,94308.0,34.3745,34.5794,34.3559,34.5235,94308.0
2019-06-10 15:00:00,37.05,37.08,36.97,36.99,58204.0,34.5142,34.5422,34.4397,34.4583,58204.0
2019-06-10 15:30:00,37.0,37.16,36.98,37.15,157274.0,34.4677,34.6167,34.449,34.6074,157274.0
2019-06-11 09:30:00,37.34,37.34,36.85,36.89,64346.0,34.7844,34.7844,34.3279,34.3652,64346.0
2019-06-11 10:00:00,36.88,36.89,36.37,36.47,82752.0,34.3559,34.3652,33.8808,33.9739,82752.0
2019-06-11 10:30:00,36.47,36.59,36.32,36.53,80854.0,33.9739,34.0857,33.8342,34.0298,80854.0
2019-06-11 11:00:00,36.52,36.59,36.38,36.38,102921.0,34.0205,34.0857,33.8901,33.8901,102921.0
2019-06-11 11:30:00,36.39,36.47,36.36,36.36,48809.0,33.8994,33.9739,33.8715,33.8715,48809.0
2019-06-11 12:00:00,36.36,36.38,36.13,36.24,65587.0,33.8715,33.8901,33.6572,33.7597,65587.0
2019-06-11 12:30:00,36.24,36.41,36.16,36.18,62906.0,33.7597,33.918,33.6851,33.7038,62906.0
2019-06-11 13:00:00,36.18,36.32,36.17,36.3,60022.0,33.7038,33.8342,33.6945,33.8156,60022.0
2019-06-11 13:30:00,36.31,36.46,36.27,36.46,55333.0,33.8249,33.9646,33.7876,33.9646,55333.0
2019-06-11 14:00:00,36.47,36.54,36.39,36.5,72581.0,33.9739,34.0391,33.8994,34.0019,72581.0
2019-06-11 14:30:00,36.51,36.56,36.36,36.4,71208.0,34.0112,34.0578,33.8715,33.9087,71208.0
2019-06-11 15:00:00,36.4,36.42,36.29,36.4,75198.0,33.9087,33.9273,33.8062,33.9087,75198.0
2019-06-11 15:30:00,36.4,36.45,36.34,36.39,241472.0,33.9087,33.9553,33.8528,33.8994,241472.0
2019-06-12 09:30:00,36.42,36.89,36.3,36.82,75535.0,33.9273,34.3652,33.8156,34.3,75535.0
2019-06-12 10:00:00,36.81,36.89,36.54,36.63,44891.0,34.2907,34.3652,34.0391,34.123,44891.0
2019-06-12 10:30:00,36.64,36.72,36.44,36.45,40124.0,34.1323,34.2068,33.946,33.9553,40124.0
2019-06-12 11:00:00,36.45,36.55,36.4,36.44,23504.0,33.9553,34.0485,33.9087,33.946,23504.0
2019-06-12 11:30:00,36.46,36.46,36.33,36.43,32361.0,33.9646,33.9646,33.8435,33.9367,32361.0
2019-06-12 12:00:00,36.42,36.48,36.37,36.45,21852.0,33.9273,33.9832,33.8808,33.9553,21852.0
2019-06-12 12:30:00,36.46,36.74,36.42,36.73,49325.0,33.9646,34.2254,33.9273,34.2161,49325.0
2019-06-12 13:00:00,36.73,36.96,36.73,36.92,116930.0,34.2161,34.4304,34.2161,34.3931,116930.0
2019-06-12 13:30:00,36.93,37.34,36.92,37.26,225811.0,34.4024,34.7844,34.3931,34.7099,225811.0
2019-06-12 14:00:00,37.26,37.31,37.07,37.25,302513.0,34.7099,34.7564,34.5329,34.7005,302513.0
2019-06-12 14:30:00,37.25,37.26,37.06,37.15,108367.0,34.7005,34.7099,34.5235,34.6074,108367.0
2019-06-12 15:00:00,37.15,37.16,36.93,36.96,81074.0,34.6074,34.6167,34.4024,34.4304,81074.0
2019-06-12 15:30:00,36.96,37.01,36.9,37.0,345487.0,34.4304,34.477,34.3745,34.4677,345487.0
2019-06-13 09:30:00,37.27,37.69,37.14,37.41,42781.0,34.7192,35.1104,34.5981,34.8496,42781.0
2019-06-13 10:00:00,37.37,37.7,37.34,37.56,115536.0,34.8123,35.1197,34.7844,34.9893,115536.0
2019-06-13 10:30:00,37.56,37.57,37.38,37.45,63582.0,34.9893,34.9986,34.8216,34.8869,63582.0
2019-06-13 11:00:00,37.46,37.51,37.38,37.46,45664.0,34.8962,34.9427,34.8216,34.8962,45664.0
2019-06-13 11:30:00,37.48,37.61,37.44,37.54,31084.0,34.9148,35.0359,34.8775,34.9707,31084.0
2019-06-13 12:00:00,37.53,37.6,37.47,37.56,32517.0,34.9614,35.0266,34.9055,34.9893,32517.0
2019-06-13 12:30:00,37.56,37.69,37.52,37.66,44640.0,34.9893,35.1104,34.9521,35.0825,44640.0
2019-06-13 13:00:00,37.66,37.68,37.53,37.56,29796.0,35.0825,35.1011,34.9614,34.9893,29796.0
2019-06-13 13:30:00,37.55,37.87,37.5,37.73,247881.0,34.98,35.2781,34.9334,35.1477,247881.0
2019-06-13 14:00:00,37.73,37.73,37.57,37.66,47792.0,35.1477,35.1477,34.9986,35.0825,47792.0
2019-06-13 14:30:00,37.65,37.67,37.5,37.52,49876.0,35.0732,35.0918,34.9334,34.9521,49876.0
2019-06-13 15:00:00,37.52,37.59,37.45,37.52,43356.0,34.9521,35.0173,34.8869,34.9521,43356.0
2019-06-13 15:30:00,37.53,37.65,37.49,37.64,188273.0,34.9614,35.0732,34.9241,35.0638,188273.0
2019-06-14 09:30:00,37.48,37.93,37.23,37.82,60202.0,34.9148,35.334,34.6819,35.2315,60202.0
2019-06-14 10:00:00,37.79,37.87,37.63,37.73,67161.0,35.2036,35.2781,35.0545,35.1477,67161.0
2019-06-14 10:30:00,37.73,37.88,37.5,37.88,66394.0,35.1477,35.2874,34.9334,35.2874,66394.0
2019-06-14 11:00:00,37.87,38.15,37.81,38.15,79958.0,35.2781,35.5389,35.2222,35.5389,79958.0
2019-06-14 11:30:00,38.15,38.16,37.95,38.01,113894.0,35.5389,35.5483,35.3526,35.4085,113894.0
2019-06-14 12:00:00,38.02,38.04,37.85,38.04,87358.0,35.4178,35.4365,35.2595,35.4365,87358.0
2019-06-14 12:30:00,38.02,38.14,38.0,38.13,66463.0,35.4178,35.5296,35.3992,35.5203,66463.0
2019-06-14 13:00:00,38.11,38.14,38.02,38.07,78573.0,35.5017,35.5296,35.4178,35.4644,78573.0
2019-06-14 13:30:00,38.05,38.15,38.03,38.12,57882.0,35.4458,35.5389,35.4272,35.511,57882.0
2019-06-14 14:00:00,38.12,38.15,38.02,38.1,72785.0,35.511,35.5389,35.4178,35.4924,72785.0
2019-06-14 14:30:00,38.1,38.2,38.07,38.18,82818.0,35.4924,35.5855,35.4644,35.5669,82818.0
2019-06-14 15:00:00,38.17,38.37,38.15,38.35,111692.0,35.5576,35.7439,35.5389,35.7253,111692.0
2019-06-14 15:30:00,38.36,38.46,38.28,38.28,521464.0,35.7346,35.8277,35.66,35.66,521464.0
2019-06-17 09:30:00,38.24,38.31,37.64,37.74,136028.0,35.6228,35.688,35.0638,35.157,136028.0
2019-06-17 10:00:00,37.7,37.74,37.32,37.44,121058.0,35.1197,35.157,34.7658,34.8775,121058.0
2019-06-17 10:30:00,37.43,37.59,37.3,37.39,80871.0,34.8682,35.0173,34.7471,34.831,80871.0
2019-06-17 11:00:00,37.4,37.48,37.33,37.33,61180.0,34.8403,34.9148,34.7751,34.7751,61180.0
2019-06-17 11:30:00,37.34,37.64,37.34,37.5,61429.0,34.7844,35.0638,34.7844,34.9334,61429.0
2019-06-17 12:00:00,37.51,37.53,37.41,37.46,43876.0,34.9427,34.9614,34.8496,34.8962,43876.0
2019-06-17 12:30:00,37.47,37.57,37.46,37.49,44783.0,34.9055,34.9986,34.8962,34.9241,44783.0
2019-06-17 13:00:00,37.5,37.56,37.49,37.5,31637.0,34.9334,34.9893,34.9241,34.9334,31637.0
2019-06-17 13:30:00,37.49,37.58,37.36,37.41,37598.0,34.9241,35.008,34.803,34.8496,37598.0
2019-06-17 14:00:00,37.41,37.46,37.31,37.42,43678.0,34.8496,34.8962,34.7564,34.8589,43678.0
2019-06-17 14:30:00,37.43,37.57,37.37,37.49,55714.0,34.8682,34.9986,34.8123,34.9241,55714.0
2019-06-17 15:00:00,37.49,37.59,37.47,37.57,58468.0,34.9241,35.0173,34.9055,34.9986,58468.0
2019-06-17 15:30:00,37.57,37.6,37.45,37.57,221987.0,34.9986,35.0266,34.8869,34.9986,221987.0
2019-06-18 09:30:00,37.69,38.24,37.41,37.41,116509.0,35.1104,35.6228,34.8496,34.8496,116509.0
2019-06-18 10:00:00,37.42,37.55,37.08,37.41,98937.0,34.8589,34.98,34.5422,34.8496,98937.0
2019-06-18 10:30:00,37.41,37.51,37.33,37.44,55479.0,34.8496,34.9427,34.7751,34.8775,55479.0
2019-06-18 11:00:00,37.44,37.52,37.36,37.39,43822.0,34.8775,34.9521,34.803,34.831,43822.0
2019-06-18 11:30:00,37.39,37.39,37.21,37.27,76449.0,34.831,34.831,34.6633,34.7192,76449.0
2019-06-18 12:00:00,37.27,37.59,37.26,37.59,34474.0,34.7192,35.0173,34.7099,35.0173,34474.0
2019-06-18 12:30:00,37.58,37.64,37.52,37.59,30209.0,35.008,35.0638,34.9521,35.0173,30209.0
2019-06-18 13:00:00,37.56,37.63,37.47,37.55,24070.0,34.9893,35.0545,34.9055,34.98,24070.0
2019-06-18 13:30:00,37.56,37.75,37.56,37.68,24629.0,34.9893,35.1663,34.9893,35.1011,24629.0
2019-06-18 14:00:00,37.68,37.78,37.64,37.73,31786.0,35.1011,35.1943,35.0638,35.1477,31786.0
2019-06-18 14:30:00,37.72,37.82,37.62,37.65,39723.0,35.1384,35.2315,35.0452,35.0732,39723.0
2019-06-18 15:00:00,37.66,37.66,37.46,37.48,92804.0,35.0825,35.0825,34.8962,34.9148,92804.0
2019-06-18 15:30:00,37.48,37.7,37.43,37.62,147116.0,34.9148,35.1197,34.8682,35.0452,147116.0
2019-06-19 09:30:00,37.62,37.72,36.48,36.57,124072.0,35.0452,35.1384,33.9832,34.0671,124072.0
2019-06-19 10:00:00,36.55,36.67,36.41,36.66,123290.0,34.0485,34.1602,33.918,34.1509,123290.0
2019-06-19 10:30:00,36.68,36.68,36.28,36.63,130358.0,34.1696,34.1696,33.7969,34.123,130358.0
2019-06-19 11:00:00,36.64,36.86,36.61,36.73,60833.0,34.1323,34.3372,34.1043,34.2161,60833.0
2019-06-19 11:30:00,36.76,36.78,36.66,36.77,31513.0,34.2441,34.2627,34.1509,34.2534,31513.0
2019-06-19 12:00:00,36.75,36.95,36.73,36.75,30098.0,34.2348,34.4211,34.2161,34.2348,30098.0
2019-06-19 12:30:00,36.79,36.8,36.63,36.7,31033.0,34.272,34.2813,34.123,34.1882,31033.0
2019-06-19 13:00:00,36.7,36.7,36.5,36.54,20841.0,34.1882,34.1882,34.0019,34.0391,20841.0
2019-06-19 13:30:00,36.53,36.62,36.49,36.61,44605.0,34.0298,34.1137,33.9926,34.1043,44605.0
2019-06-19 14:00:00,36.63,37.02,36.6,36.7,41177.0,34.123,34.4863,34.095,34.1882,41177.0
2019-06-19 14:30:00,36.7,36.98,36.61,36.92,80427.0,34.1882,34.449,34.1043,34.3931,80427.0
2019-06-19 15:00:00,36.91,37.11,36.89,37.07,137104.0,34.3838,34.5701,34.3652,34.5329,137104.0
2019-06-19 15:30:00,37.09,37.22,36.94,37.15,273648.0,34.5515,34.6726,34.4118,34.6074,273648.0
2019-06-20 09:30:00,37.39,37.66,36.85,37.24,68323.0,34.831,35.0825,34.3279,34.6912,68323.0
2019-06-20 10:00:00,37.25,37.36,37.02,37.29,107664.0,34.7005,34.803,34.4863,34.7378,107664.0
2019-06-20 10:30:00,37.28,37.33,37.17,37.22,56838.0,34.7285,34.7751,34.626,34.6726,56838.0
2019-06-20 11:00:00,37.22,37.3,37.12,37.22,119590.0,34.6726,34.7471,34.5794,34.6726,119590.0
2019-06-20 11:30:00,37.21,37.24,36.76,36.77,67283.0,34.6633,34.6912,34.2441,34.2534,67283.0
2019-06-20 12:00:00,36.8,36.93,36.71,36.84,57590.0,34.2813,34.4024,34.1975,34.3186,57590.0
2019-06-20 12:30:00,36.83,37.0,36.77,36.97,35810.0,34.3093,34.4677,34.2534,34.4397,35810.0
2019-06-20 13:00:00,36.97,37.08,36.91,36.98,28300.0,34.4397,34.5422,34.3838,34.449,28300.0
2019-06-20 13:30:00,36.99,37.0,36.88,36.94,29990.0,34.4583,34.4677,34.3559,34.4118,29990.0
2019-06-20 14:00:00,36.92,37.18,36.91,37.17,74671.0,34.3931,34.6353,34.3838,34.626,74671.0
2019-06-20 14:30:00,37.19,37.49,37.16,37.26,105918.0,34.6446,34.9241,34.6167,34.7099,105918.0
2019-06-20 15:00:00,37.26,37.42,37.23,37.37,60509.0,34.7099,34.8589,34.6819,34.8123,60509.0
2019-06-20 15:30:00,37.37,37.5,37.25,37.43,181566.0,34.8123,34.9334,34.7005,34.8682,181566.0
2019-06-21 09:30:00,37.32,37.39,36.82,36.98,172383.0,34.7658,34.831,34.3,34.449,172383.0
2019-06-21 10:00:00,37.03,37.09,36.8,37.06,42848.0,34.4956,34.5515,34.2813,34.5235,42848.0
2019-06-21 10:30:00,37.05,37.1,36.96,36.98,33213.0,34.5142,34.5608,34.4304,34.449,33213.0
2019-06-21 11:00:00,36.98,37.11,36.92,36.92,51339.0,34.449,34.5701,34.3931,34.3931,51339.0
2019-06-21 11:30:00,36.91,36.97,36.86,36.9,28080.0,34.3838,34.4397,34.3372,34.3745,28080.0
2019-06-21 12:00:00,36.91,36.93,36.73,36.81,22871.0,34.3838,34.4024,34.2161,34.2907,22871.0
2019-06-21 12:30:00,36.8,36.82,36.77,36.79,17413.0,34.2813,34.3,34.2534,34.272,17413.0
2019-06-21 13:00:00,36.79,36.8,36.62,36.64,38364.0,34.272,34.2813,34.1137,34.1323,38364.0
2019-06-21 13:30:00,36.66,36.69,36.57,36.63,27920.0,34.1509,34.1789,34.0671,34.123,27920.0
2019-06-21 14:00:00,36.64,36.66,36.5,36.55,39084.0,34.1323,34.1509,34.0019,34.0485,39084.0
2019-06-21 14:30:00,36.55,36.62,36.48,36.49,38403.0,34.0485,34.1137,33.9832,33.9926,38403.0
2019-06-21 15:00:00,36.5,36.6,36.48,36.54,57010.0,34.0019,34.095,33.9832,34.0391,57010.0
2019-06-21 15:30:00,36.53,36.56,36.35,36.43,325610.0,34.0298,34.0578,33.8621,33.9367,325610.0
2019-06-24 09:30:00,36.55,36.55,36.15,36.34,88512.0,34.0485,34.0485,33.6758,33.8528,88512.0
2019-06-24 10:00:00,36.35,36.69,36.35,36.69,54036.0,33.8621,34.1789,33.8621,34.1789,54036.0
2019-06-24 10:30:00,36.7,36.89,36.67,36.82,41295.0,34.1882,34.3652,34.1602,34.3,41295.0
2019-06-24 11:00:00,36.82,36.91,36.7,36.76,44242.0,34.3,34.3838,34.1882,34.2441,44242.0
2019-06-24 11:30:00,36.77,36.82,36.68,36.76,47560.0,34.2534,34.3,34.1696,34.2441,47560.0
2019-06-24 12:00:00,36.76,36.81,36.69,36.72,27482.0,34.2441,34.2907,34.1789,34.2068,27482.0
2019-06-24 12:30:00,36.73,36.77,36.57,36.57,28605.0,34.2161,34.2534,34.0671,34.0671,28605.0
2019-06-24 13:00:00,36.59,36.66,36.55,36.62,26403.0,34.0857,34.1509,34.0485,34.1137,26403.0
2019-06-24 13:30:00,36.63,36.77,36.6,36.77,56895.0,34.123,34.2534,34.095,34.2534,56895.0
2019-06-24 14:00:00,36.77,36.78,36.59,36.6,35314.0,34.2534,34.2627,34.0857,34.095,35314.0
2019-06-24 14:30:00,36.6,36.67,36.46,36.48,49057.0,34.095,34.1602,33.9646,33.9832,49057.0
2019-06-24 15:00:00,36.48,36.52,36.34,36.5,207427.0,33.9832,34.0205,33.8528,34.0019,207427.0
2019-06-24 15:30:00,36.51,36.59,36.46,36.49,222438.0,34.0112,34.0857,33.9646,33.9926,222438.0
2019-06-25 09:30:00,37.22,37.27,36.66,36.91,93998.0,34.6726,34.7192,34.1509,34.3838,93998.0
2019-06-25 10:00:00,36.84,36.87,36.44,36.44,69658.0,34.3186,34.3466,33.946,33.946,69658.0
2019-06-25 10:30:00,36.45,36.64,36.41,36.48,123809.0,33.9553,34.1323,33.918,33.9832,123809.0
2019-06-25 11:00:00,36.5,36.52,35.41,35.55,292991.0,34.0019,34.0205,32.9865,33.1169,292991.0
2019-06-25 11:30:00,35.55,35.82,35.15,35.39,492381.0,33.1169,33.3684,32.7443,32.9678,492381.0
2019-06-25 12:00:00,35.39,35.69,35.37,35.49,155690.0,32.9678,33.2473,32.9492,33.061,155690.0
2019-06-25 12:30:00,35.5,35.78,35.4,35.69,118536.0,33.0703,33.3312,32.9772,33.2473,118536.0
2019-06-25 13:00:00,35.68,35.97,35.64,35.97,200634.0,33.238,33.5081,33.2007,33.5081,200634.0
2019-06-25 13:30:00,35.98,36.03,35.79,35.99,144436.0,33.5175,33.564,33.3405,33.5268,144436.0
2019-06-25 14:00:00,35.99,35.99,35.75,35.81,105773.0,33.5268,33.5268,33.3032,33.3591,105773.0
2019-06-25 14:30:00,35.8,36.02,35.72,36.01,162381.0,33.3498,33.5547,33.2753,33.5454,162381.0
2019-06-25 15:00:00,36.01,36.19,35.95,36.16,233200.0,33.5454,33.7131,33.4895,33.6851,233200.0
2019-06-25 15:30:00,36.16,36.17,35.74,35.79,333673.0,33.6851,33.6945,33.2939,33.3405,333673.0
2019-06-26 09:30:00,35.69,35.96,35.36,35.4,99966.0,33.2473,33.4988,32.9399,32.9772,99966.0
2019-06-26 10:00:00,35.41,35.58,35.29,35.58,89723.0,32.9865,33.1448,32.8747,33.1448,89723.0
2019-06-26 10:30:00,35.59,35.69,35.39,35.48,79545.0,33.1542,33.2473,32.9678,33.0517,79545.0
2019-06-26 11:00:00,35.48,35.49,35.36,35.44,58071.0,33.0517,33.061,32.9399,33.0144,58071.0
2019-06-26 11:30:00,35.45,35.68,35.42,35.59,46386.0,33.0237,33.238,32.9958,33.1542,46386.0
2019-06-26 12:00:00,35.59,35.6,35.45,35.55,40775.0,33.1542,33.1635,33.0237,33.1169,40775.0
2019-06-26 12:30:00,35.55,35.75,35.55,35.61,88444.0,33.1169,33.3032,33.1169,33.1728,88444.0
2019-06-26 13:00:00,35.63,35.71,35.63,35.7,22348.0,33.1914,33.2659,33.1914,33.2566,22348.0
2019-06-26 13:30:00,35.72,35.72,35.56,35.63,34946.0,33.2753,33.2753,33.1262,33.1914,34946.0
2019-06-26 14:00:00,35.63,35.76,35.54,35.74,34531.0,33.1914,33.3125,33.1076,33.2939,34531.0
2019-06-26 14:30:00,35.73,35.77,35.55,35.73,64498.0,33.2846,33.3218,33.1169,33.2846,64498.0
2019-06-26 15:00:00,35.75,35.95,35.72,35.94,143355.0,33.3032,33.4895,33.2753,33.4802,143355.0
2019-06-26 15:30:00,35.93,36.01,35.76,35.77,226455.0,33.4709,33.5454,33.3125,33.3218,226455.0
2019-06-27 09:30:00,36.27,36.49,35.99,36.18,62667.0,33.7876,33.9926,33.5268,33.7038,62667.0
2019-06-27 10:00:00,36.18,36.22,35.82,36.02,139821.0,33.7038,33.741,33.3684,33.5547,139821.0
2019-06-27 10:30:00,36.05,36.15,35.84,36.0,137550.0,33.5827,33.6758,33.387,33.5361,137550.0
2019-06-27 11:00:00,35.99,35.99,35.72,35.81,61962.0,33.5268,33.5268,33.2753,33.3591,61962.0
2019-06-27 11:30:00,35.83,36.08,35.82,36.08,58669.0,33.3777,33.6106,33.3684,33.6106,58669.0
2019-06-27 12:00:00,36.08,36.3,36.07,36.29,48911.0,33.6106,33.8156,33.6013,33.8062,48911.0
2019-06-27 12:30:00,36.29,36.44,36.26,36.42,51505.0,33.8062,33.946,33.7783,33.9273,51505.0
2019-06-27 13:00:00,36.4,36.46,36.35,36.42,36333.0,33.9087,33.9646,33.8621,33.9273,36333.0
2019-06-27 13:30:00,36.42,36.47,36.33,36.4,45827.0,33.9273,33.9739,33.8435,33.9087,45827.0
2019-06-27 14:00:00,36.39,36.57,36.39,36.42,80972.0,33.8994,34.0671,33.8994,33.9273,80972.0
2019-06-27 14:30:00,36.42,36.57,36.4,36.49,46175.0,33.9273,34.0671,33.9087,33.9926,46175.0
2019-06-27 15:00:00,36.51,36.51,36.39,36.41,46198.0,34.0112,34.0112,33.8994,33.918,46198.0
2019-06-27 15:30:00,36.41,36.59,36.39,36.52,199046.0,33.918,34.0857,33.8994,34.0205,199046.0
2019-06-28 09:30:00,36.5,36.92,36.5,36.86,27798.0,34.0019,34.3931,34.0019,34.3372,27798.0
2019-06-28 10:00:00,36.91,36.91,36.69,36.86,20416.0,34.3838,34.3838,34.1789,34.3372,20416.0
2019-06-28 10:30:00,36.88,36.92,36.59,36.69,53518.0,34.3559,34.3931,34.0857,34.1789,53518.0
2019-06-28 11:00:00,36.7,36.99,36.7,36.95,30317.0,34.1882,34.4583,34.1882,34.4211,30317.0
2019-06-28 11:30:00,36.92,36.97,36.82,36.82,30140.0,34.3931,34.4397,34.3,34.3,30140.0
2019-06-28 12:00:00,36.81,36.95,36.81,36.9,23450.0,34.2907,34.4211,34.2907,34.3745,23450.0
2019-06-28 12:30:00,36.9,36.93,36.84,36.89,26543.0,34.3745,34.4024,34.3186,34.3652,26543.0
2019-06-28 13:00:00,36.87,36.87,36.74,36.77,28387.0,34.3466,34.3466,34.2254,34.2534,28387.0
2019-06-28 13:30:00,36.78,36.84,36.72,36.79,50037.0,34.2627,34.3186,34.2068,34.272,50037.0
2019-06-28 14:00:00,36.79,37.01,36.75,36.98,57601.0,34.272,34.477,34.2348,34.449,57601.0
2019-06-28 14:30:00,36.97,36.99,36.78,36.81,69046.0,34.4397,34.4583,34.2627,34.2907,69046.0
2019-06-28 15:00:00,36.8,36.84,36.73,36.75,85045.0,34.2813,34.3186,34.2161,34.2348,85045.0
2019-06-28 15:30:00,36.75,36.77,36.53,36.64,300671.0,34.2348,34.2534,34.0298,34.1323,300671.0
2019-07-01 09:30:00,37.09,37.16,36.71,36.71,72226.0,34.5515,34.6167,34.1975,34.1975,72226.0
2019-07-01 10:00:00,36.74,36.81,36.5,36.77,38840.0,34.2254,34.2907,34.0019,34.2534,38840.0
2019-07-01 10:30:00,36.77,36.95,36.69,36.85,35200.0,34.2534,34.4211,34.1789,34.3279,35200.0
2019-07-01 11:00:00,36.85,36.93,36.74,36.93,30664.0,34.3279,34.4024,34.2254,34.4024,30664.0
2019-07-01 11:30:00,36.93,36.99,36.85,36.93,35474.0,34.4024,34.4583,34.3279,34.4024,35474.0
2019-07-01 12:00:00,36.92,37.12,36.91,37.0,38748.0,34.3931,34.5794,34.3838,34.4677,38748.0
2019-07-01 12:30:00,37.0,37.1,36.93,36.96,26242.0,34.4677,34.5608,34.4024,34.4304,26242.0
2019-07-01 13:00:00,36.95,37.04,36.77,36.77,33779.0,34.4211,34.5049,34.2534,34.2534,33779.0
2019-07-01 13:30:00,36.79,36.81,36.68,36.77,33683.0,34.272,34.2907,34.1696,34.2534,33683.0
2019-07-01 14:00:00,36.76,36.76,36.61,36.67,74575.0,34.2441,34.2441,34.1043,34.1602,74575.0
2019-07-01 14:30:00,36.69,36.8,36.68,36.78,22209.0,34.1789,34.2813,34.1696,34.2627,22209.0
2019-07-01 15:00:00,36.78,36.94,36.76,36.87,47181.0,34.2627,34.4118,34.2441,34.3466,47181.0
2019-07-01 15:30:00,36.86,37.02,36.78,36.95,179287.0,34.3372,34.4863,34.2627,34.4211,179287.0
2019-07-02 09:30:00,37.01,37.17,36.83,37.06,27504.0,34.477,34.626,34.3093,34.5235,27504.0
2019-07-02 10:00:00,37.03,37.21,36.95,36.97,19500.0,34.4956,34.6633,34.4211,34.4397,19500.0
2019-07-02 10:30:00,37.0,37.04,36.94,37.0,40736.0,34.4677,34.5049,34.4118,34.4677,40736.0
2019-07-02 11:00:00,37.0,37.04,36.87,36.94,31139.0,34.4677,34.5049,34.3466,34.4118,31139.0
2019-07-02 11:30:00,36.94,36.96,36.85,36.92,31583.0,34.4118,34.4304,34.3279,34.3931,31583.0
2019-07-02 12:00:00,36.91,37.03,36.91,36.95,36503.0,34.3838,34.4956,34.3838,34.4211,36503.0
2019-07-02 12:30:00,36.95,36.98,36.6,36.64,72701.0,34.4211,34.449,34.095,34.1323,72701.0
2019-07-02 13:00:00,36.63,36.73,36.57,36.62,33061.0,34.123,34.2161,34.0671,34.1137,33061.0
2019-07-02 13:30:00,36.61,36.64,36.54,36.62,48617.0,34.1043,34.1323,34.0391,34.1137,48617.0
2019-07-02 14:00:00,36.61,36.76,36.58,36.71,60096.0,34.1043,34.2441,34.0764,34.1975,60096.0
2019-07-02 14:30:00,36.71,36.76,36.63,36.63,43198.0,34.1975,34.2441,34.123,34.123,43198.0
2019-07-02 15:00:00,36.63,36.83,36.62,36.73,105600.0,34.123,34.3093,34.1137,34.2161,105600.0
2019-07-02 15:30:00,36.73,36.97,36.72,36.94,162043.0,34.2161,34.4397,34.2068,34.4118,162043.0
2019-07-03 09:30:00,37.0,37.2,36.88,37.16,47862.0,34.4677,34.654,34.3559,34.6167,47862.0
2019-07-03 10:00:00,37.14,37.21,37.02,37.19,22873.0,34.5981,34.6633,34.4863,34.6446,22873.0
2019-07-03 10:30:00,37.18,37.26,37.06,37.06,28938.0,34.6353,34.7099,34.5235,34.5235,28938.0
2019-07-03 11:00:00,37.08,37.08,36.9,37.07,46412.0,34.5422,34.5422,34.3745,34.5329,46412.0
2019-07-03 11:30:00,37.08,37.31,37.06,37.08,85718.0,34.5422,34.7564,34.5235,34.5422,85718.0
2019-07-03 12:00:00,37.09,37.2,37.08,37.15,34987.0,34.5515,34.654,34.5422,34.6074,34987.0
2019-07-03 12:30:00,37.15,37.33,37.14,37.28,81653.0,34.6074,34.7751,34.5981,34.7285,81653.0
2019-07-05 09:30:00,36.94,37.07,36.62,36.84,63416.0,34.4118,34.5329,34.1137,34.3186,63416.0
2019-07-05 10:00:00,36.83,36.88,36.46,36.48,62605.0,34.3093,34.3559,33.9646,33.9832,62605.0
2019-07-05 10:30:00,36.49,36.61,36.44,36.56,37553.0,33.9926,34.1043,33.946,34.0578,37553.0
2019-07-05 11:00:00,36.55,36.67,36.52,36.67,25728.0,34.0485,34.1602,34.0205,34.1602,25728.0
2019-07-05 11:30:00,36.67,36.76,36.63,36.71,18732.0,34.1602,34.2441,34.123,34.1975,18732.0
2019-07-05 12:00:00,36.72,36.86,36.67,36.8,12435.0,34.2068,34.3372,34.1602,34.2813,12435.0
2019-07-05 12:30:00,36.79,36.85,36.77,36.84,15729.0,34.272,34.3279,34.2534,34.3186,15729.0
2019-07-05 13:00:00,36.85,36.86,36.7,36.7,9650.0,34.3279,34.3372,34.1882,34.1882,9650.0
2019-07-05 13:30:00,36.71,36.8,36.7,36.77,18419.0,34.1975,34.2813,34.1882,34.2534,18419.0
2019-07-05 14:00:00,36.77,36.83,36.59,36.63,15553.0,34.2534,34.3093,34.0857,34.123,15553.0
2019-07-05 14:30:00,36.62,36.69,36.59,36.61,17895.0,34.1137,34.1789,34.0857,34.1043,17895.0
2019-07-05 15:00:00,36.62,36.74,36.57,36.7,36514.0,34.1137,34.2254,34.0671,34.1882,36514.0
2019-07-05 15:30:00,36.7,36.82,36.63,36.78,140790.0,34.1882,34.3,34.123,34.2627,140790.0
2019-07-08 09:30:00,36.72,37.08,36.56,36.93,46325.0,34.2068,34.5422,34.0578,34.4024,46325.0
2019-07-08 10:00:00,36.94,37.14,36.94,36.98,23336.0,34.4118,34.5981,34.4118,34.449,23336.0
2019-07-08 10:30:00,36.98,37.07,36.87,37.04,25420.0,34.449,34.5329,34.3466,34.5049,25420.0
2019-07-08 11:00:00,37.04,37.05,36.85,36.87,30711.0,34.5049,34.5142,34.3279,34.3466,30711.0
2019-07-08 11:30:00,36.86,36.96,36.85,36.92,19370.0,34.3372,34.4304,34.3279,34.3931,19370.0
2019-07-08 12:00:00,36.93,36.93,36.82,36.86,25290.0,34.4024,34.4024,34.3,34.3372,25290.0
2019-07-08 12:30:00,36.87,36.94,36.86,36.9,18070.0,34.3466,34.4118,34.3372,34.3745,18070.0
2019-07-08 13:00:00,36.91,37.17,36.91,37.17,100518.0,34.3838,34.626,34.3838,34.626,100518.0
2019-07-08 13:30:00,37.18,37.25,37.13,37.21,70349.0,34.6353,34.7005,34.5888,34.6633,70349.0
2019-07-08 14:00:00,37.21,37.22,36.95,37.11,76081.0,34.6633,34.6726,34.4211,34.5701,76081.0
2019-07-08 14:30:00,37.11,37.18,37.0,37.07,55356.0,34.5701,34.6353,34.4677,34.5329,55356.0
2019-07-08 15:00:00,37.07,37.13,37.05,37.12,75165.0,34.5329,34.5888,34.5142,34.5794,75165.0
2019-07-08 15:30:00,37.12,37.22,37.03,37.05,235344.0,34.5794,34.6726,34.4956,34.5142,235344.0
2019-07-09 09:30:00,37.04,37.21,36.93,37.02,19400.0,34.5049,34.6633,34.4024,34.4863,19400.0
2019-07-09 10:00:00,37.02,37.06,36.83,36.83,39335.0,34.4863,34.5235,34.3093,34.3093,39335.0
2019-07-09 10:30:00,36.83,36.93,36.69,36.88,51363.0,34.3093,34.4024,34.1789,34.3559,51363.0
2019-07-09 11:00:00,36.86,36.86,36.59,36.59,90272.0,34.3372,34.3372,34.0857,34.0857,90272.0
2019-07-09 11:30:00,36.59,36.69,36.54,36.67,41269.0,34.0857,34.1789,34.0391,34.1602,41269.0
2019-07-09 12:00:00,36.68,36.7,36.59,36.64,61184.0,34.1696,34.1882,34.0857,34.1323,61184.0
2019-07-09 12:30:00,36.65,36.68,36.58,36.61,38287.0,34.1416,34.1696,34.0764,34.1043,38287.0
2019-07-09 13:00:00,36.61,36.62,36.48,36.54,37559.0,34.1043,34.1137,33.9832,34.0391,37559.0
2019-07-09 13:30:00,36.53,36.54,36.36,36.38,31973.0,34.0298,34.0391,33.8715,33.8901,31973.0
2019-07-09 14:00:00,36.38,36.44,36.32,36.38,148034.0,33.8901,33.946,33.8342,33.8901,148034.0
2019-07-09 14:30:00,36.37,36.37,36.24,36.33,42883.0,33.8808,33.8808,33.7597,33.8435,42883.0
2019-07-09 15:00:00,36.32,36.35,36.28,36.3,82734.0,33.8342,33.8621,33.7969,33.8156,82734.0
2019-07-09 15:30:00,36.3,36.36,36.18,36.25,378994.0,33.8156,33.8715,33.7038,33.769,378994.0
2019-07-10 09:30:00,36.75,36.98,36.33,36.82,1090768.0,34.2348,34.449,33.8435,34.3,1090768.0
2019-07-10 10:00:00,36.82,36.89,36.52,36.55,138970.0,34.3,34.3652,34.0205,34.0485,138970.0
2019-07-10 10:30:00,36.56,36.79,36.52,36.77,53734.0,34.0578,34.272,34.0205,34.2534,53734.0
2019-07-10 11:00:00,36.76,36.86,36.64,36.72,50230.0,34.2441,34.3372,34.1323,34.2068,50230.0
2019-07-10 11:30:00,36.74,36.75,36.4,36.57,146006.0,34.2254,34.2348,33.9087,34.0671,146006.0
2019-07-10 12:00:00,36.59,36.69,36.58,36.63,57998.0,34.0857,34.1789,34.0764,34.123,57998.0
2019-07-10 12:30:00,36.63,36.64,36.54,36.62,67872.0,34.123,34.1323,34.0391,34.1137,67872.0
2019-07-10 13:00:00,36.63,36.75,36.55,36.65,112840.0,34.123,34.2348,34.0485,34.1416,112840.0
2019-07-10 13:30:00,36.65,36.74,36.64,36.7,41109.0,34.1416,34.2254,34.1323,34.1882,41109.0
2019-07-10 14:00:00,36.69,36.84,36.62,36.81,53564.0,34.1789,34.3186,34.1137,34.2907,53564.0
2019-07-10 14:30:00,36.79,36.8,36.6,36.74,45790.0,34.272,34.2813,34.095,34.2254,45790.0
2019-07-10 15:00:00,36.73,36.83,36.66,36.82,142170.0,34.2161,34.3093,34.1509,34.3,142170.0
2019-07-10 15:30:00,36.82,36.88,36.71,36.78,241796.0,34.3,34.3559,34.1975,34.2627,241796.0
2019-07-11 09:30:00,36.61,36.75,36.08,36.15,108849.0,34.2077,34.3385,33.7125,33.7779,108849.0
2019-07-11 10:00:00,36.14,36.23,35.82,36.03,135155.0,33.7686,33.8527,33.4696,33.6658,135155.0
2019-07-11 10:30:00,36.03,36.07,35.89,35.98,95501.0,33.6658,33.7032,33.535,33.6191,95501.0
2019-07-11 11:00:00,35.98,36.23,35.87,36.23,61560.0,33.6191,33.8527,33.5163,33.8527,61560.0
2019-07-11 11:30:00,36.23,36.23,36.15,36.2,45939.0,33.8527,33.8527,33.7779,33.8246,45939.0
2019-07-11 12:00:00,36.19,36.25,36.16,36.19,44730.0,33.8153,33.8713,33.7872,33.8153,44730.0
2019-07-11 12:30:00,36.19,36.21,36.12,36.14,25292.0,33.8153,33.834,33.7499,33.7686,25292.0
2019-07-11 13:00:00,36.14,36.14,35.86,35.87,33879.0,33.7686,33.7686,33.5069,33.5163,33879.0
2019-07-11 13:30:00,35.86,35.97,35.83,35.89,109462.0,33.5069,33.6097,33.4789,33.535,109462.0
2019-07-11 14:00:00,35.89,36.15,35.87,36.15,82803.0,33.535,33.7779,33.5163,33.7779,82803.0
2019-07-11 14:30:00,36.17,36.23,36.16,36.2,70261.0,33.7966,33.8527,33.7872,33.8246,70261.0
2019-07-11 15:00:00,36.2,36.23,36.12,36.13,70076.0,33.8246,33.8527,33.7499,33.7592,70076.0
2019-07-11 15:30:00,36.13,36.29,36.12,36.29,146084.0,33.7592,33.9087,33.7499,33.9087,146084.0
2019-07-12 09:30:00,36.49,36.85,36.28,36.84,34305.0,34.0956,34.432,33.8994,34.4226,34305.0
2019-07-12 10:00:00,36.78,36.88,36.71,36.8,38523.0,34.3666,34.46,34.3012,34.3853,38523.0
2019-07-12 10:30:00,36.81,36.99,36.79,36.93,49337.0,34.3946,34.5628,34.3759,34.5067,49337.0
2019-07-12 11:00:00,36.92,37.03,36.77,36.94,32231.0,34.4974,34.6002,34.3572,34.5161,32231.0
2019-07-12 11:30:00,36.94,36.98,36.8,36.9,93051.0,34.5161,34.5534,34.3853,34.4787,93051.0
2019-07-12 12:00:00,36.89,36.89,36.66,36.88,130983.0,34.4693,34.4693,34.2544,34.46,130983.0
2019-07-12 12:30:00,36.91,36.92,36.84,36.91,29962.0,34.488,34.4974,34.4226,34.488,29962.0
2019-07-12 13:00:00,36.91,36.95,36.81,36.81,25751.0,34.488,34.5254,34.3946,34.3946,25751.0
2019-07-12 13:30:00,36.81,36.91,36.78,36.86,23800.0,34.3946,34.488,34.3666,34.4413,23800.0
2019-07-12 14:00:00,36.86,36.91,36.62,36.62,130359.0,34.4413,34.488,34.2171,34.2171,130359.0
2019-07-12 14:30:00,36.62,36.8,36.61,36.74,36956.0,34.2171,34.3853,34.2077,34.3292,36956.0
2019-07-12 15:00:00,36.74,36.9,36.73,36.86,65866.0,34.3292,34.4787,34.3198,34.4413,65866.0
2019-07-12 15:30:00,36.87,36.95,36.75,36.8,310814.0,34.4507,34.5254,34.3385,34.3853,310814.0
2019-07-15 09:30:00,37.03,37.2,36.44,36.53,37466.0,34.6002,34.759,34.0489,34.133,37466.0
2019-07-15 10:00:00,36.6,36.73,36.55,36.57,27932.0,34.1984,34.3198,34.1517,34.1703,27932.0
2019-07-15 10:30:00,36.55,36.66,36.38,36.43,39633.0,34.1517,34.2544,33.9928,34.0395,39633.0
2019-07-15 11:00:00,36.43,36.46,36.28,36.32,104316.0,34.0395,34.0676,33.8994,33.9367,104316.0
2019-07-15 11:30:00,36.33,36.47,36.28,36.44,62290.0,33.9461,34.0769,33.8994,34.0489,62290.0
2019-07-15 12:00:00,36.45,36.51,36.38,36.43,63879.0,34.0582,34.1143,33.9928,34.0395,63879.0
2019-07-15 12:30:00,36.42,36.49,36.37,36.48,32860.0,34.0302,34.0956,33.9835,34.0863,32860.0
2019-07-15 13:00:00,36.48,36.56,36.42,36.54,63305.0,34.0863,34.161,34.0302,34.1423,63305.0
2019-07-15 13:30:00,36.53,36.61,36.45,36.49,71271.0,34.133,34.2077,34.0582,34.0956,71271.0
2019-07-15 14:00:00,36.48,36.5,36.46,36.46,30514.0,34.0863,34.1049,34.0676,34.0676,30514.0
2019-07-15 14:30:00,36.47,36.57,36.45,36.56,34089.0,34.0769,34.1703,34.0582,34.161,34089.0
2019-07-15 15:00:00,36.57,36.58,36.51,36.53,67174.0,34.1703,34.1797,34.1143,34.133,67174.0
2019-07-15 15:30:00,36.53,36.55,36.4,36.42,192273.0,34.133,34.1517,34.0115,34.0302,192273.0
2019-07-16 09:30:00,36.39,36.72,36.36,36.59,36943.0,34.0022,34.3105,33.9741,34.189,36943.0
2019-07-16 10:00:00,36.63,36.96,36.59,36.82,76042.0,34.2264,34.5348,34.189,34.4039,76042.0
2019-07-16 10:30:00,36.86,36.99,36.76,36.98,55382.0,34.4413,34.5628,34.3479,34.5534,55382.0
2019-07-16 11:00:00,36.97,36.99,36.77,36.79,108245.0,34.5441,34.5628,34.3572,34.3759,108245.0
2019-07-16 11:30:00,36.8,36.92,36.76,36.82,38259.0,34.3853,34.4974,34.3479,34.4039,38259.0
2019-07-16 12:00:00,36.83,36.9,36.8,36.83,37267.0,34.4133,34.4787,34.3853,34.4133,37267.0
2019-07-16 12:30:00,36.83,36.99,36.83,36.99,31323.0,34.4133,34.5628,34.4133,34.5628,31323.0
2019-07-16 13:00:00,36.98,37.15,36.98,37.12,37007.0,34.5534,34.7123,34.5534,34.6843,37007.0
2019-07-16 13:30:00,37.13,37.18,37.11,37.14,43741.0,34.6936,34.7403,34.6749,34.7029,43741.0
2019-07-16 14:00:00,37.15,37.22,37.11,37.14,38787.0,34.7123,34.7777,34.6749,34.7029,38787.0
2019-07-16 14:30:00,37.15,37.19,37.12,37.19,29582.0,34.7123,34.7497,34.6843,34.7497,29582.0
2019-07-16 15:00:00,37.18,37.2,37.16,37.18,75998.0,34.7403,34.759,34.7216,34.7403,75998.0
2019-07-16 15:30:00,37.18,37.27,37.16,37.18,194059.0,34.7403,34.8244,34.7216,34.7403,194059.0
2019-07-17 09:30:00,37.24,37.37,36.63,36.66,75701.0,34.7964,34.9179,34.2264,34.2544,75701.0
2019-07-17 10:00:00,36.65,36.83,36.57,36.72,61034.0,34.2451,34.4133,34.1703,34.3105,61034.0
2019-07-17 10:30:00,36.71,36.75,36.65,36.75,16440.0,34.3012,34.3385,34.2451,34.3385,16440.0
2019-07-17 11:00:00,36.73,36.85,36.71,36.84,24696.0,34.3198,34.432,34.3012,34.4226,24696.0
2019-07-17 11:30:00,36.85,36.96,36.83,36.87,47635.0,34.432,34.5348,34.4133,34.4507,47635.0
2019-07-17 12:00:00,36.87,36.91,36.81,36.84,48450.0,34.4507,34.488,34.3946,34.4226,48450.0
2019-07-17 12:30:00,36.83,36.83,36.69,36.73,24965.0,34.4133,34.4133,34.2825,34.3198,24965.0
2019-07-17 13:00:00,36.74,36.77,36.61,36.65,84699.0,34.3292,34.3572,34.2077,34.2451,84699.0
2019-07-17 13:30:00,36.65,36.86,36.65,36.79,55280.0,34.2451,34.4413,34.2451,34.3759,55280.0
2019-07-17 14:00:00,36.8,36.8,36.68,36.7,37230.0,34.3853,34.3853,34.2731,34.2918,37230.0
2019-07-17 14:30:00,36.69,36.7,36.49,36.59,51364.0,34.2825,34.2918,34.0956,34.189,51364.0
2019-07-17 15:00:00,36.58,36.66,36.5,36.52,74946.0,34.1797,34.2544,34.1049,34.1236,74946.0
2019-07-17 15:30:00,36.52,36.64,36.43,36.45,236830.0,34.1236,34.2358,34.0395,34.0582,236830.0
2019-07-18 09:30:00,36.44,36.7,36.24,36.24,63893.0,34.0489,34.2918,33.862,33.862,63893.0
2019-07-18 10:00:00,36.23,36.31,36.16,36.25,23212.0,33.8527,33.9274,33.7872,33.8713,23212.0
2019-07-18 10:30:00,36.23,36.32,36.18,36.22,23764.0,33.8527,33.9367,33.8059,33.8433,23764.0
2019-07-18 11:00:00,36.23,36.25,36.09,36.2,64737.0,33.8527,33.8713,33.7218,33.8246,64737.0
2019-07-18 11:30:00,36.18,36.19,36.03,36.1,47687.0,33.8059,33.8153,33.6658,33.7312,47687.0
2019-07-18 12:00:00,36.09,36.29,36.04,36.24,88108.0,33.7218,33.9087,33.6751,33.862,88108.0
2019-07-18 12:30:00,36.25,36.26,36.14,36.16,39941.0,33.8713,33.8807,33.7686,33.7872,39941.0
2019-07-18 13:00:00,36.16,36.18,36.01,36.01,32721.0,33.7872,33.8059,33.6471,33.6471,32721.0
2019-07-18 13:30:00,36.0,36.05,35.92,35.93,43158.0,33.6377,33.6845,33.563,33.5723,43158.0
2019-07-18 14:00:00,35.93,36.21,35.91,36.18,50657.0,33.5723,33.834,33.5537,33.8059,50657.0
2019-07-18 14:30:00,36.18,36.4,36.17,36.34,56296.0,33.8059,34.0115,33.7966,33.9554,56296.0
2019-07-18 15:00:00,36.34,36.4,36.24,36.3,52119.0,33.9554,34.0115,33.862,33.9181,52119.0
2019-07-18 15:30:00,36.3,36.34,36.14,36.26,163061.0,33.9181,33.9554,33.7686,33.8807,163061.0
2019-07-19 09:30:00,36.37,36.51,36.2,36.31,36887.0,33.9835,34.1143,33.8246,33.9274,36887.0
2019-07-19 10:00:00,36.37,36.58,36.32,36.39,36158.0,33.9835,34.1797,33.9367,34.0022,36158.0
2019-07-19 10:30:00,36.38,36.44,36.03,36.22,47740.0,33.9928,34.0489,33.6658,33.8433,47740.0
2019-07-19 11:00:00,36.2,36.36,36.18,36.33,48126.0,33.8246,33.9741,33.8059,33.9461,48126.0
2019-07-19 11:30:00,36.33,36.38,36.26,36.35,30074.0,33.9461,33.9928,33.8807,33.9648,30074.0
2019-07-19 12:00:00,36.38,36.48,36.38,36.47,23051.0,33.9928,34.0863,33.9928,34.0769,23051.0
2019-07-19 12:30:00,36.48,36.51,36.45,36.5,23770.0,34.0863,34.1143,34.0582,34.1049,23770.0
2019-07-19 13:00:00,36.51,36.57,36.5,36.56,27280.0,34.1143,34.1703,34.1049,34.161,27280.0
2019-07-19 13:30:00,36.56,36.59,36.51,36.54,23095.0,34.161,34.189,34.1143,34.1423,23095.0
2019-07-19 14:00:00,36.54,36.54,36.33,36.36,30201.0,34.1423,34.1423,33.9461,33.9741,30201.0
2019-07-19 14:30:00,36.36,36.39,36.29,36.31,31433.0,33.9741,34.0022,33.9087,33.9274,31433.0
2019-07-19 15:00:00,36.31,36.31,36.21,36.24,42460.0,33.9274,33.9274,33.834,33.862,42460.0
2019-07-19 15:30:00,36.25,36.3,36.1,36.11,218545.0,33.8713,33.9181,33.7312,33.7405,218545.0
2019-07-22 09:30:00,36.24,36.32,36.0,36.08,40476.0,33.862,33.9367,33.6377,33.7125,40476.0
2019-07-22 10:00:00,36.05,36.09,35.68,35.79,70654.0,33.6845,33.7218,33.3387,33.4415,70654.0
2019-07-22 10:30:00,35.83,35.94,35.8,35.83,33203.0,33.4789,33.5817,33.4509,33.4789,33203.0
2019-07-22 11:00:00,35.83,35.83,35.64,35.68,53353.0,33.4789,33.4789,33.3014,33.3387,53353.0
2019-07-22 11:30:00,35.67,35.77,35.58,35.65,119996.0,33.3294,33.4228,33.2453,33.3107,119996.0
2019-07-22 12:00:00,35.66,35.83,35.59,35.82,45596.0,33.3201,33.4789,33.2547,33.4696,45596.0
2019-07-22 12:30:00,35.82,35.86,35.75,35.82,16705.0,33.4696,33.5069,33.4042,33.4696,16705.0
2019-07-22 13:00:00,35.82,35.84,35.76,35.79,12145.0,33.4696,33.4882,33.4135,33.4415,12145.0
2019-07-22 13:30:00,35.78,35.82,35.66,35.7,27999.0,33.4322,33.4696,33.3201,33.3574,27999.0
2019-07-22 14:00:00,35.69,35.72,35.58,35.59,24812.0,33.3481,33.3761,33.2453,33.2547,24812.0
2019-07-22 14:30:00,35.59,35.59,35.45,35.45,27076.0,33.2547,33.2547,33.1238,33.1238,27076.0
2019-07-22 15:00:00,35.45,35.6,35.39,35.48,123179.0,33.1238,33.264,33.0678,33.1519,123179.0
2019-07-22 15:30:00,35.48,35.58,35.4,35.47,174853.0,33.1519,33.2453,33.0771,33.1425,174853.0
2019-07-23 09:30:00,35.56,35.65,34.99,35.2,129468.0,33.2266,33.3107,32.694,32.8902,129468.0
2019-07-23 10:00:00,35.18,35.22,34.93,35.01,170042.0,32.8716,32.9089,32.638,32.7127,170042.0
2019-07-23 10:30:00,35.03,35.19,34.93,34.93,91913.0,32.7314,32.8809,32.638,32.638,91913.0
2019-07-23 11:00:00,34.93,35.04,34.86,35.0,90011.0,32.638,32.7407,32.5726,32.7034,90011.0
2019-07-23 11:30:00,35.0,35.15,34.97,35.09,68835.0,32.7034,32.8435,32.6753,32.7875,68835.0
2019-07-23 12:00:00,35.08,35.22,35.0,35.0,107335.0,32.7781,32.9089,32.7034,32.7034,107335.0
2019-07-23 12:30:00,35.01,35.07,35.0,35.05,71804.0,32.7127,32.7688,32.7034,32.7501,71804.0
2019-07-23 13:00:00,35.05,35.05,34.83,34.83,288379.0,32.7501,32.7501,32.5445,32.5445,288379.0
2019-07-23 13:30:00,34.83,35.03,34.79,35.0,44822.0,32.5445,32.7314,32.5071,32.7034,44822.0
2019-07-23 14:00:00,35.01,35.16,35.01,35.04,135477.0,32.7127,32.8529,32.7127,32.7407,135477.0
2019-07-23 14:30:00,35.04,35.19,34.98,35.15,140282.0,32.7407,32.8809,32.6847,32.8435,140282.0
2019-07-23 15:00:00,35.11,35.15,35.02,35.06,76223.0,32.8061,32.8435,32.7221,32.7594,76223.0
2019-07-23 15:30:00,35.06,35.14,34.93,34.97,216060.0,32.7594,32.8342,32.638,32.6753,216060.0
2019-07-24 09:30:00,35.02,35.38,34.91,35.09,80507.0,32.7221,33.0584,32.6193,32.7875,80507.0
2019-07-24 10:00:00,35.1,35.12,35.0,35.02,136817.0,32.7968,32.8155,32.7034,32.7221,136817.0
2019-07-24 10:30:00,35.03,35.13,35.0,35.09,131212.0,32.7314,32.8248,32.7034,32.7875,131212.0
2019-07-24 11:00:00,35.08,35.15,35.0,35.11,44576.0,32.7781,32.8435,32.7034,32.8061,44576.0
2019-07-24 11:30:00,35.12,35.13,35.0,35.01,105899.0,32.8155,32.8248,32.7034,32.7127,105899.0
2019-07-24 12:00:00,35.01,35.15,35.0,35.14,53009.0,32.7127,32.8435,32.7034,32.8342,53009.0
2019-07-24 12:30:00,35.14,35.34,35.13,35.34,48026.0,32.8342,33.0211,32.8248,33.0211,48026.0
2019-07-24 13:00:00,35.34,35.45,35.27,35.42,38824.0,33.0211,33.1238,32.9556,33.0958,38824.0
2019-07-24 13:30:00,35.43,35.46,35.38,35.44,38886.0,33.1051,33.1332,33.0584,33.1145,38886.0
2019-07-24 14:00:00,35.43,35.45,35.33,35.36,49757.0,33.1051,33.1238,33.0117,33.0397,49757.0
2019-07-24 14:30:00,35.36,35.43,35.29,35.33,58569.0,33.0397,33.1051,32.9743,33.0117,58569.0
2019-07-24 15:00:00,35.33,35.33,35.22,35.32,157148.0,33.0117,33.0117,32.9089,33.0024,157148.0
2019-07-24 15:30:00,35.32,35.4,35.26,35.27,441179.0,33.0024,33.0771,32.9463,32.9556,441179.0
2019-07-25 09:30:00,35.53,35.97,35.53,35.76,82515.0,33.1986,33.6097,33.1986,33.4135,82515.0
2019-07-25 10:00:00,35.78,35.95,35.71,35.87,78935.0,33.4322,33.591,33.3668,33.5163,78935.0
2019-07-25 10:30:00,35.85,35.97,35.79,35.85,175623.0,33.4976,33.6097,33.4415,33.4976,175623.0
2019-07-25 11:00:00,35.85,36.05,35.83,35.94,132884.0,33.4976,33.6845,33.4789,33.5817,132884.0
2019-07-25 11:30:00,35.93,35.98,35.81,35.86,60245.0,33.5723,33.6191,33.4602,33.5069,60245.0
2019-07-25 12:00:00,35.85,35.86,35.7,35.83,41561.0,33.4976,33.5069,33.3574,33.4789,41561.0
2019-07-25 12:30:00,35.82,35.82,35.61,35.62,53245.0,33.4696,33.4696,33.2733,33.2827,53245.0
2019-07-25 13:00:00,35.62,35.72,35.58,35.66,69229.0,33.2827,33.3761,33.2453,33.3201,69229.0
2019-07-25 13:30:00,35.67,35.79,35.64,35.68,42306.0,33.3294,33.4415,33.3014,33.3387,42306.0
2019-07-25 14:00:00,35.67,35.82,35.67,35.79,77977.0,33.3294,33.4696,33.3294,33.4415,77977.0
2019-07-25 14:30:00,35.77,35.83,35.77,35.8,36878.0,33.4228,33.4789,33.4228,33.4509,36878.0
2019-07-25 15:00:00,35.79,35.82,35.72,35.77,63444.0,33.4415,33.4696,33.3761,33.4228,63444.0
2019-07-25 15:30:00,35.76,35.94,35.74,35.75,374218.0,33.4135,33.5817,33.3948,33.4042,374218.0
2019-07-26 09:30:00,35.77,36.07,35.71,35.85,44591.0,33.4228,33.7032,33.3668,33.4976,44591.0
2019-07-26 10:00:00,35.87,35.94,35.73,35.76,68161.0,33.5163,33.5817,33.3855,33.4135,68161.0
2019-07-26 10:30:00,35.75,36.04,35.71,35.98,53203.0,33.4042,33.6751,33.3668,33.6191,53203.0
2019-07-26 11:00:00,35.97,36.01,35.76,35.77,283142.0,33.6097,33.6471,33.4135,33.4228,283142.0
2019-07-26 11:30:00,35.77,35.79,35.62,35.66,40248.0,33.4228,33.4415,33.2827,33.3201,40248.0
2019-07-26 12:00:00,35.66,35.73,35.51,35.55,43679.0,33.3201,33.3855,33.1799,33.2173,43679.0
2019-07-26 12:30:00,35.54,35.64,35.48,35.55,38620.0,33.2079,33.3014,33.1519,33.2173,38620.0
2019-07-26 13:00:00,35.54,35.65,35.51,35.54,40355.0,33.2079,33.3107,33.1799,33.2079,40355.0
2019-07-26 13:30:00,35.54,35.64,35.5,35.59,29959.0,33.2079,33.3014,33.1706,33.2547,29959.0
2019-07-26 14:00:00,35.59,35.79,35.58,35.64,40604.0,33.2547,33.4415,33.2453,33.3014,40604.0
2019-07-26 14:30:00,35.63,35.74,35.59,35.72,42920.0,33.292,33.3948,33.2547,33.3761,42920.0
2019-07-26 15:00:00,35.73,35.73,35.63,35.67,54831.0,33.3855,33.3855,33.292,33.3294,54831.0
2019-07-26 15:30:00,35.66,35.72,35.52,35.53,279032.0,33.3201,33.3761,33.1892,33.1986,279032.0
2019-07-29 09:30:00,35.55,35.66,35.29,35.39,35497.0,33.2173,33.3201,32.9743,33.0678,35497.0
2019-07-29 10:00:00,35.39,35.82,35.39,35.71,1300795.0,33.0678,33.4696,33.0678,33.3668,1300795.0
2019-07-29 10:30:00,35.72,35.9,35.6,35.87,47961.0,33.3761,33.5443,33.264,33.5163,47961.0
2019-07-29 11:00:00,35.87,35.93,35.77,35.88,45754.0,33.5163,33.5723,33.4228,33.5256,45754.0
2019-07-29 11:30:00,35.88,36.07,35.83,36.05,44381.0,33.5256,33.7032,33.4789,33.6845,44381.0
2019-07-29 12:00:00,36.04,36.1,35.98,36.07,43258.0,33.6751,33.7312,33.6191,33.7032,43258.0
2019-07-29 12:30:00,36.07,36.11,36.01,36.07,39773.0,33.7032,33.7405,33.6471,33.7032,39773.0
2019-07-29 13:00:00,36.06,36.08,35.97,36.03,81292.0,33.6938,33.7125,33.6097,33.6658,81292.0
2019-07-29 13:30:00,36.02,36.14,35.96,36.01,45379.0,33.6564,33.7686,33.6004,33.6471,45379.0
2019-07-29 14:00:00,36.0,36.02,35.76,35.77,55725.0,33.6377,33.6564,33.4135,33.4228,55725.0
2019-07-29 14:30:00,35.77,35.77,35.32,35.34,95784.0,33.4228,33.4228,33.0024,33.0211,95784.0
2019-07-29 15:00:00,35.35,35.46,35.27,35.27,141191.0,33.0304,33.1332,32.9556,32.9556,141191.0
2019-07-29 15:30:00,35.27,35.53,35.22,35.52,293428.0,32.9556,33.1986,32.9089,33.1892,293428.0
2019-07-30 09:30:00,35.54,35.99,35.51,35.82,92559.0,33.2079,33.6284,33.1799,33.4696,92559.0
2019-07-30 10:00:00,35.81,36.01,35.69,35.96,83558.0,33.4602,33.6471,33.3481,33.6004,83558.0
2019-07-30 10:30:00,35.97,36.31,35.97,36.2,177429.0,33.6097,33.9274,33.6097,33.8246,177429.0
2019-07-30 11:00:00,36.2,36.34,35.99,36.31,45918.0,33.8246,33.9554,33.6284,33.9274,45918.0
2019-07-30 11:30:00,36.3,36.47,36.25,36.26,55062.0,33.9181,34.0769,33.8713,33.8807,55062.0
2019-07-30 12:00:00,36.26,36.29,36.07,36.24,38299.0,33.8807,33.9087,33.7032,33.862,38299.0
2019-07-30 12:30:00,36.24,36.24,35.99,36.05,151398.0,33.862,33.862,33.6284,33.6845,151398.0
2019-07-30 13:00:00,36.05,36.11,35.96,36.06,30546.0,33.6845,33.7405,33.6004,33.6938,30546.0
2019-07-30 13:30:00,36.05,36.13,36.02,36.1,37780.0,33.6845,33.7592,33.6564,33.7312,37780.0
2019-07-30 14:00:00,36.1,36.22,36.06,36.17,56149.0,33.7312,33.8433,33.6938,33.7966,56149.0
2019-07-30 14:30:00,36.18,36.18,35.99,36.09,38718.0,33.8059,33.8059,33.6284,33.7218,38718.0
2019-07-30 15:00:00,36.08,36.19,36.07,36.18,103819.0,33.7125,33.8153,33.7032,33.8059,103819.0
2019-07-30 15:30:00,36.17,36.31,36.15,36.26,172406.0,33.7966,33.9274,33.7779,33.8807,172406.0
2019-07-31 09:30:00,36.35,36.44,36.13,36.2,52727.0,33.9648,34.0489,33.7592,33.8246,52727.0
2019-07-31 10:00:00,36.22,36.27,36.01,36.04,121558.0,33.8433,33.89,33.6471,33.6751,121558.0
2019-07-31 10:30:00,36.05,36.05,35.82,35.98,381541.0,33.6845,33.6845,33.4696,33.6191,381541.0
2019-07-31 11:00:00,35.98,36.17,35.96,36.04,70163.0,33.6191,33.7966,33.6004,33.6751,70163.0
2019-07-31 11:30:00,36.05,36.21,36.03,36.09,50598.0,33.6845,33.834,33.6658,33.7218,50598.0
2019-07-31 12:00:00,36.08,36.22,36.07,36.19,37457.0,33.7125,33.8433,33.7032,33.8153,37457.0
2019-07-31 12:30:00,36.19,36.29,36.1,36.29,47017.0,33.8153,33.9087,33.7312,33.9087,47017.0
2019-07-31 13:00:00,36.3,36.4,36.24,36.4,37265.0,33.9181,34.0115,33.862,34.0115,37265.0
2019-07-31 13:30:00,36.4,36.44,36.2,36.31,60763.0,34.0115,34.0489,33.8246,33.9274,60763.0
2019-07-31 14:00:00,36.28,36.35,36.06,36.31,53359.0,33.8994,33.9648,33.6938,33.9274,53359.0
2019-07-31 14:30:00,36.28,36.32,35.5,35.78,81518.0,33.8994,33.9367,33.1706,33.4322,81518.0
2019-07-31 15:00:00,35.83,36.14,35.74,36.09,81195.0,33.4789,33.7686,33.3948,33.7218,81195.0
2019-07-31 15:30:00,36.09,36.25,35.9,35.94,195253.0,33.7218,33.8713,33.5443,33.5817,195253.0
2019-08-01 09:30:00,36.06,36.32,35.76,36.22,40307.0,33.6938,33.9367,33.4135,33.8433,40307.0
2019-08-01 10:00:00,36.18,36.62,36.15,36.59,64925.0,33.8059,34.2171,33.7779,34.189,64925.0
2019-08-01 10:30:00,36.59,36.7,36.52,36.66,81896.0,34.189,34.2918,34.1236,34.2544,81896.0
2019-08-01 11:00:00,36.65,36.85,36.62,36.73,76929.0,34.2451,34.432,34.2171,34.3198,76929.0
2019-08-01 11:30:00,36.74,36.91,36.66,36.88,92792.0,34.3292,34.488,34.2544,34.46,92792.0
2019-08-01 12:00:00,36.87,36.91,36.82,36.91,57965.0,34.4507,34.488,34.4039,34.488,57965.0
2019-08-01 12:30:00,36.92,36.97,36.85,36.85,56463.0,34.4974,34.5441,34.432,34.432,56463.0
2019-08-01 13:00:00,36.86,37.22,36.85,36.95,151996.0,34.4413,34.7777,34.432,34.5254,151996.0
2019-08-01 13:30:00,36.95,37.01,36.49,36.73,89061.0,34.5254,34.5815,34.0956,34.3198,89061.0
2019-08-01 14:00:00,36.73,36.79,36.57,36.72,95831.0,34.3198,34.3759,34.1703,34.3105,95831.0
2019-08-01 14:30:00,36.72,36.74,36.57,36.65,82574.0,34.3105,34.3292,34.1703,34.2451,82574.0
2019-08-01 15:00:00,36.66,36.72,36.6,36.69,77550.0,34.2544,34.3105,34.1984,34.2825,77550.0
2019-08-01 15:30:00,36.69,36.71,36.52,36.52,225762.0,34.2825,34.3012,34.1236,34.1236,225762.0
2019-08-02 09:30:00,36.4,36.55,36.09,36.22,62982.0,34.0115,34.1517,33.7218,33.8433,62982.0
2019-08-02 10:00:00,36.22,36.29,36.01,36.22,38626.0,33.8433,33.9087,33.6471,33.8433,38626.0
2019-08-02 10:30:00,36.19,36.2,35.94,35.96,32461.0,33.8153,33.8246,33.5817,33.6004,32461.0
2019-08-02 11:00:00,35.96,36.2,35.91,36.1,40402.0,33.6004,33.8246,33.5537,33.7312,40402.0
2019-08-02 11:30:00,36.09,36.1,35.97,36.08,36564.0,33.7218,33.7312,33.6097,33.7125,36564.0
2019-08-02 12:00:00,36.08,36.18,36.07,36.18,24899.0,33.7125,33.8059,33.7032,33.8059,24899.0
2019-08-02 12:30:00,36.15,36.16,35.94,35.96,19316.0,33.7779,33.7872,33.5817,33.6004,19316.0
2019-08-02 13:00:00,35.97,36.1,35.95,36.07,32057.0,33.6097,33.7312,33.591,33.7032,32057.0
2019-08-02 13:30:00,36.07,36.07,35.92,35.94,20032.0,33.7032,33.7032,33.563,33.5817,20032.0
2019-08-02 14:00:00,35.92,35.96,35.81,35.9,27962.0,33.563,33.6004,33.4602,33.5443,27962.0
2019-08-02 14:30:00,35.91,35.92,35.84,35.91,22560.0,33.5537,33.563,33.4882,33.5537,22560.0
2019-08-02 15:00:00,35.91,36.23,35.9,36.22,81786.0,33.5537,33.8527,33.5443,33.8433,81786.0
2019-08-02 15:30:00,36.22,36.23,35.96,36.01,149131.0,33.8433,33.8527,33.6004,33.6471,149131.0
2019-08-05 09:30:00,35.68,35.84,35.44,35.44,67944.0,33.3387,33.4882,33.1145,33.1145,67944.0
2019-08-05 10:00:00,35.43,35.58,35.19,35.25,92283.0,33.1051,33.2453,32.8809,32.937,92283.0
2019-08-05 10:30:00,35.26,35.41,35.21,35.4,41863.0,32.9463,33.0865,32.8996,33.0771,41863.0
2019-08-05 11:00:00,35.39,35.49,35.37,35.42,97965.0,33.0678,33.1612,33.0491,33.0958,97965.0
2019-08-05 11:30:00,35.44,35.46,35.28,35.3,76447.0,33.1145,33.1332,32.965,32.9837,76447.0
2019-08-05 12:00:00,35.29,35.39,35.22,35.29,37514.0,32.9743,33.0678,32.9089,32.9743,37514.0
2019-08-05 12:30:00,35.29,35.31,35.18,35.19,31398.0,32.9743,32.993,32.8716,32.8809,31398.0
2019-08-05 13:00:00,35.19,35.24,35.1,35.14,34018.0,32.8809,32.9276,32.7968,32.8342,34018.0
2019-08-05 13:30:00,35.13,35.22,35.0,35.05,36274.0,32.8248,32.9089,32.7034,32.7501,36274.0
2019-08-05 14:00:00,35.05,35.12,34.94,34.96,360903.0,32.7501,32.8155,32.6473,32.666,360903.0
2019-08-05 14:30:00,34.95,34.98,34.85,34.94,54046.0,32.6566,32.6847,32.5632,32.6473,54046.0
2019-08-05 15:00:00,34.94,35.14,34.75,35.03,100038.0,32.6473,32.8342,32.4698,32.7314,100038.0
2019-08-05 15:30:00,35.02,35.19,34.99,35.04,278918.0,32.7221,32.8809,32.694,32.7407,278918.0
2019-08-06 09:30:00,35.09,35.5,35.07,35.3,64812.0,32.7875,33.1706,32.7688,32.9837,64812.0
2019-08-06 10:00:00,35.24,35.38,34.94,35.1,193305.0,32.9276,33.0584,32.6473,32.7968,193305.0
2019-08-06 10:30:00,35.09,35.28,35.06,35.16,96545.0,32.7875,32.965,32.7594,32.8529,96545.0
2019-08-06 11:00:00,35.14,35.15,35.05,35.07,26969.0,32.8342,32.8435,32.7501,32.7688,26969.0
2019-08-06 11:30:00,35.1,35.22,35.06,35.21,24568.0,32.7968,32.9089,32.7594,32.8996,24568.0
2019-08-06 12:00:00,35.22,35.23,35.05,35.09,1337436.0,32.9089,32.9183,32.7501,32.7875,1337436.0
2019-08-06 12:30:00,35.09,35.11,34.93,35.08,45470.0,32.7875,32.8061,32.638,32.7781,45470.0
2019-08-06 13:00:00,35.09,35.2,35.09,35.19,56619.0,32.7875,32.8902,32.7875,32.8809,56619.0
2019-08-06 13:30:00,35.2,35.35,35.19,35.35,42156.0,32.8902,33.0304,32.8809,33.0304,42156.0
2019-08-06 14:00:00,35.34,35.41,35.25,35.39,39931.0,33.0211,33.0865,32.937,33.0678,39931.0
2019-08-06 14:30:00,35.4,35.67,35.39,35.5,125532.0,33.0771,33.3294,33.0678,33.1706,125532.0
2019-08-06 15:00:00,35.51,35.61,35.49,35.59,76363.0,33.1799,33.2733,33.1612,33.2547,76363.0
2019-08-06 15:30:00,35.59,35.68,35.49,35.62,284905.0,33.2547,33.3387,33.1612,33.2827,284905.0
2019-08-07 09:30:00,35.44,35.6,35.14,35.46,59738.0,33.1145,33.264,32.8342,33.1332,59738.0
2019-08-07 10:00:00,35.47,35.59,35.27,35.4,44996.0,33.1425,33.2547,32.9556,33.0771,44996.0
2019-08-07 10:30:00,35.37,35.65,35.36,35.52,177472.0,33.0491,33.3107,33.0397,33.1892,177472.0
2019-08-07 11:00:00,35.51,35.6,35.36,35.6,146561.0,33.1799,33.264,33.0397,33.264,146561.0
2019-08-07 11:30:00,35.58,35.62,35.47,35.49,38609.0,33.2453,33.2827,33.1425,33.1612,38609.0
2019-08-07 12:00:00,35.5,35.53,35.35,35.5,193507.0,33.1706,33.1986,33.0304,33.1706,193507.0
2019-08-07 12:30:00,35.49,35.72,35.49,35.71,89520.0,33.1612,33.3761,33.1612,33.3668,89520.0
2019-08-07 13:00:00,35.71,35.86,35.68,35.85,35159.0,33.3668,33.5069,33.3387,33.4976,35159.0
2019-08-07 13:30:00,35.84,35.92,35.73,35.74,80847.0,33.4882,33.563,33.3855,33.3948,80847.0
2019-08-07 14:00:00,35.75,35.8,35.49,35.8,179053.0,33.4042,33.4509,33.1612,33.4509,179053.0
2019-08-07 14:30:00,35.8,35.99,35.78,35.98,35778.0,33.4509,33.6284,33.4322,33.6191,35778.0
2019-08-07 15:00:00,35.98,36.09,35.83,36.02,103541.0,33.6191,33.7218,33.4789,33.6564,103541.0
2019-08-07 15:30:00,36.02,36.17,35.97,36.12,375103.0,33.6564,33.7966,33.6097,33.7499,375103.0
2019-08-08 09:30:00,36.39,36.5,36.28,36.44,51112.0,34.0022,34.1049,33.8994,34.0489,51112.0
2019-08-08 10:00:00,36.45,36.66,36.38,36.46,67543.0,34.0582,34.2544,33.9928,34.0676,67543.0
2019-08-08 10:30:00,36.4,36.59,36.37,36.54,51724.0,34.0115,34.189,33.9835,34.1423,51724.0
2019-08-08 11:00:00,36.55,36.58,36.4,36.49,37957.0,34.1517,34.1797,34.0115,34.0956,37957.0
2019-08-08 11:30:00,36.48,36.59,36.48,36.52,23239.0,34.0863,34.189,34.0863,34.1236,23239.0
2019-08-08 12:00:00,36.54,36.58,36.45,36.49,24578.0,34.1423,34.1797,34.0582,34.0956,24578.0
2019-08-08 12:30:00,36.5,36.5,36.38,36.45,68382.0,34.1049,34.1049,33.9928,34.0582,68382.0
2019-08-08 13:00:00,36.46,36.51,36.33,36.33,44699.0,34.0676,34.1143,33.9461,33.9461,44699.0
2019-08-08 13:30:00,36.33,36.43,36.33,36.34,29730.0,33.9461,34.0395,33.9461,33.9554,29730.0
2019-08-08 14:00:00,36.34,36.4,36.31,36.39,27115.0,33.9554,34.0115,33.9274,34.0022,27115.0
2019-08-08 14:30:00,36.39,36.55,36.38,36.5,35625.0,34.0022,34.1517,33.9928,34.1049,35625.0
2019-08-08 15:00:00,36.5,36.55,36.37,36.38,37278.0,34.1049,34.1517,33.9835,33.9928,37278.0
2019-08-08 15:30:00,36.39,36.49,36.32,36.48,194162.0,34.0022,34.0956,33.9367,34.0863,194162.0
2019-08-09 09:30:00,36.26,36.26,36.05,36.19,17935.0,33.8807,33.8807,33.6845,33.8153,17935.0
2019-08-09 10:00:00,36.17,36.27,36.11,36.23,19151.0,33.7966,33.89,33.7405,33.8527,19151.0
2019-08-09 10:30:00,36.25,36.27,35.99,36.03,20498.0,33.8713,33.89,33.6284,33.6658,20498.0
2019-08-09 11:00:00,36.02,36.16,35.96,36.03,20955.0,33.6564,33.7872,33.6004,33.6658,20955.0
2019-08-09 11:30:00,36.01,36.07,35.9,35.98,35872.0,33.6471,33.7032,33.5443,33.6191,35872.0
2019-08-09 12:00:00,35.99,36.05,35.96,36.02,35419.0,33.6284,33.6845,33.6004,33.6564,35419.0
2019-08-09 12:30:00,36.03,36.05,35.87,35.96,39176.0,33.6658,33.6845,33.5163,33.6004,39176.0
2019-08-09 13:00:00,35.95,36.05,35.89,36.01,42105.0,33.591,33.6845,33.535,33.6471,42105.0
2019-08-09 13:30:00,36.02,36.16,36.01,36.11,56526.0,33.6564,33.7872,33.6471,33.7405,56526.0
2019-08-09 14:00:00,36.11,36.13,35.93,35.96,31302.0,33.7405,33.7592,33.5723,33.6004,31302.0
2019-08-09 14:30:00,35.98,36.05,35.98,36.04,26300.0,33.6191,33.6845,33.6191,33.6751,26300.0
2019-08-09 15:00:00,36.05,36.12,36.02,36.1,38654.0,33.6845,33.7499,33.6564,33.7312,38654.0
2019-08-09 15:30:00,36.11,36.19,35.95,35.95,121575.0,33.7405,33.8153,33.591,33.591,121575.0
2019-08-12 09:30:00,35.72,35.72,35.33,35.39,40260.0,33.3761,33.3761,33.0117,33.0678,40260.0
2019-08-12 10:00:00,35.4,35.55,35.38,35.42,54237.0,33.0771,33.2173,33.0584,33.0958,54237.0
2019-08-12 10:30:00,35.44,35.52,35.37,35.52,41755.0,33.1145,33.1892,33.0491,33.1892,41755.0
2019-08-12 11:00:00,35.52,35.59,35.46,35.54,24941.0,33.1892,33.2547,33.1332,33.2079,24941.0
2019-08-12 11:30:00,35.53,35.53,35.47,35.53,28997.0,33.1986,33.1986,33.1425,33.1986,28997.0
2019-08-12 12:00:00,35.53,35.57,35.49,35.56,18099.0,33.1986,33.236,33.1612,33.2266,18099.0
2019-08-12 12:30:00,35.56,35.57,35.46,35.48,22668.0,33.2266,33.236,33.1332,33.1519,22668.0
2019-08-12 13:00:00,35.47,35.47,35.39,35.42,23811.0,33.1425,33.1425,33.0678,33.0958,23811.0
2019-08-12 13:30:00,35.42,35.47,35.28,35.3,22742.0,33.0958,33.1425,32.965,32.9837,22742.0
2019-08-12 14:00:00,35.29,35.4,35.29,35.36,19467.0,32.9743,33.0771,32.9743,33.0397,19467.0
2019-08-12 14:30:00,35.36,35.38,35.3,35.32,22569.0,33.0397,33.0584,32.9837,33.0024,22569.0
2019-08-12 15:00:00,35.33,35.44,35.32,35.43,27922.0,33.0117,33.1145,33.0024,33.1051,27922.0
2019-08-12 15:30:00,35.44,35.5,35.35,35.47,45876.0,33.1145,33.1706,33.0304,33.1425,45876.0
2019-08-13 09:30:00,36.53,36.53,35.37,36.28,84272.0,34.133,34.133,33.0491,33.8994,84272.0
2019-08-13 10:00:00,36.29,36.29,35.88,36.08,56637.0,33.9087,33.9087,33.5256,33.7125,56637.0
2019-08-13 10:30:00,36.09,36.14,35.87,35.87,81034.0,33.7218,33.7686,33.5163,33.5163,81034.0
2019-08-13 11:00:00,35.87,35.93,35.75,35.77,47196.0,33.5163,33.5723,33.4042,33.4228,47196.0
2019-08-13 11:30:00,35.74,35.94,35.72,35.94,24418.0,33.3948,33.5817,33.3761,33.5817,24418.0
2019-08-13 12:00:00,35.94,35.96,35.86,35.94,30090.0,33.5817,33.6004,33.5069,33.5817,30090.0
2019-08-13 12:30:00,35.92,35.94,35.82,35.88,22417.0,33.563,33.5817,33.4696,33.5256,22417.0
2019-08-13 13:00:00,35.88,35.95,35.84,35.89,23854.0,33.5256,33.591,33.4882,33.535,23854.0
2019-08-13 13:30:00,35.89,36.06,35.89,36.01,34643.0,33.535,33.6938,33.535,33.6471,34643.0
2019-08-13 14:00:00,36.01,36.02,35.9,35.98,33641.0,33.6471,33.6564,33.5443,33.6191,33641.0
2019-08-13 14:30:00,35.98,36.1,35.97,36.08,43886.0,33.6191,33.7312,33.6097,33.7125,43886.0
2019-08-13 15:00:00,36.07,36.07,35.94,35.99,45455.0,33.7032,33.7032,33.5817,33.6284,45455.0
2019-08-13 15:30:00,35.99,36.0,35.83,35.86,182788.0,33.6284,33.6377,33.4789,33.5069,182788.0
2019-08-14 09:30:00,35.49,35.59,35.17,35.59,61491.0,33.1612,33.2547,32.8622,33.2547,61491.0
2019-08-14 10:00:00,35.55,35.55,35.24,35.3,54815.0,33.2173,33.2173,32.9276,32.9837,54815.0
2019-08-14 10:30:00,35.31,35.39,35.07,35.09,75465.0,32.993,33.0678,32.7688,32.7875,75465.0
2019-08-14 11:00:00,35.08,35.11,35.0,35.02,39708.0,32.7781,32.8061,32.7034,32.7221,39708.0
2019-08-14 11:30:00,35.0,35.09,35.0,35.08,45267.0,32.7034,32.7875,32.7034,32.7781,45267.0
2019-08-14 12:00:00,35.06,35.07,34.98,35.02,32116.0,32.7594,32.7688,32.6847,32.7221,32116.0
2019-08-14 12:30:00,35.02,35.06,34.86,34.87,41766.0,32.7221,32.7594,32.5726,32.5819,41766.0
2019-08-14 13:00:00,34.86,35.03,34.84,34.97,40374.0,32.5726,32.7314,32.5539,32.6753,40374.0
2019-08-14 13:30:00,34.99,35.08,34.96,35.0,43788.0,32.694,32.7781,32.666,32.7034,43788.0
2019-08-14 14:00:00,34.99,35.0,34.89,34.89,45931.0,32.694,32.7034,32.6006,32.6006,45931.0
2019-08-14 14:30:00,34.89,35.01,34.83,34.98,58815.0,32.6006,32.7127,32.5445,32.6847,58815.0
2019-08-14 15:00:00,34.98,35.19,34.94,35.08,117872.0,32.6847,32.8809,32.6473,32.7781,117872.0
2019-08-14 15:30:00,35.07,35.16,35.0,35.02,313696.0,32.7688,32.8529,32.7034,32.7221,313696.0
2019-08-15 09:30:00,35.01,35.25,34.9,35.05,41109.0,32.7127,32.937,32.6099,32.7501,41109.0
2019-08-15 10:00:00,35.04,35.2,35.0,35.0,60054.0,32.7407,32.8902,32.7034,32.7034,60054.0
2019-08-15 10:30:00,34.98,35.23,34.96,35.2,53021.0,32.6847,32.9183,32.666,32.8902,53021.0
2019-08-15 11:00:00,35.2,35.21,34.97,35.04,89687.0,32.8902,32.8996,32.6753,32.7407,89687.0
2019-08-15 11:30:00,35.04,35.13,34.99,35.12,35213.0,32.7407,32.8248,32.694,32.8155,35213.0
2019-08-15 12:00:00,35.12,35.23,35.09,35.18,32331.0,32.8155,32.9183,32.7875,32.8716,32331.0
2019-08-15 12:30:00,35.18,35.19,35.09,35.11,24102.0,32.8716,32.8809,32.7875,32.8061,24102.0
2019-08-15 13:00:00,35.11,35.15,35.08,35.1,22385.0,32.8061,32.8435,32.7781,32.7968,22385.0
2019-08-15 13:30:00,35.11,35.12,34.91,34.94,25136.0,32.8061,32.8155,32.6193,32.6473,25136.0
2019-08-15 14:00:00,34.92,35.04,34.9,34.96,38317.0,32.6286,32.7407,32.6099,32.666,38317.0
2019-08-15 14:30:00,34.97,34.99,34.76,34.83,73286.0,32.6753,32.694,32.4791,32.5445,73286.0
2019-08-15 15:00:00,34.83,34.89,34.81,34.85,98509.0,32.5445,32.6006,32.5258,32.5632,98509.0
2019-08-15 15:30:00,34.84,34.89,34.75,34.76,248882.0,32.5539,32.6006,32.4698,32.4791,248882.0
2019-08-16 09:30:00,35.02,35.02,34.7,34.79,85034.0,32.7221,32.7221,32.4231,32.5071,85034.0
2019-08-16 10:00:00,34.79,34.82,34.55,34.6,96371.0,32.5071,32.5352,32.2829,32.3296,96371.0
2019-08-16 10:30:00,34.6,34.85,34.59,34.76,85277.0,32.3296,32.5632,32.3203,32.4791,85277.0
2019-08-16 11:00:00,34.77,35.06,34.76,34.99,171559.0,32.4885,32.7594,32.4791,32.694,171559.0
2019-08-16 11:30:00,35.0,35.11,34.99,35.05,51304.0,32.7034,32.8061,32.694,32.7501,51304.0
2019-08-16 12:00:00,35.05,35.25,35.04,35.2,72672.0,32.7501,32.937,32.7407,32.8902,72672.0
2019-08-16 12:30:00,35.21,35.38,35.19,35.29,58527.0,32.8996,33.0584,32.8809,32.9743,58527.0
2019-08-16 13:00:00,35.29,35.34,35.26,35.34,48744.0,32.9743,33.0211,32.9463,33.0211,48744.0
2019-08-16 13:30:00,35.34,35.35,35.17,35.17,37939.0,33.0211,33.0304,32.8622,32.8622,37939.0
2019-08-16 14:00:00,35.18,35.21,35.13,35.2,45317.0,32.8716,32.8996,32.8248,32.8902,45317.0
2019-08-16 14:30:00,35.2,35.27,35.17,35.22,42446.0,32.8902,32.9556,32.8622,32.9089,42446.0
2019-08-16 15:00:00,35.22,35.3,35.19,35.28,54158.0,32.9089,32.9837,32.8809,32.965,54158.0
2019-08-16 15:30:00,35.28,35.3,35.18,35.23,247725.0,32.965,32.9837,32.8716,32.9183,247725.0
2019-08-19 09:30:00,35.52,35.82,35.45,35.72,77913.0,33.1892,33.4696,33.1238,33.3761,77913.0
2019-08-19 10:00:00,35.74,35.83,35.66,35.82,42460.0,33.3948,33.4789,33.3201,33.4696,42460.0
2019-08-19 10:30:00,35.82,36.18,35.82,36.16,90757.0,33.4696,33.8059,33.4696,33.7872,90757.0
2019-08-19 11:00:00,36.16,36.23,36.05,36.09,92814.0,33.7872,33.8527,33.6845,33.7218,92814.0
2019-08-19 11:30:00,36.11,36.27,36.06,36.26,111444.0,33.7405,33.89,33.6938,33.8807,111444.0
2019-08-19 12:00:00,36.26,36.44,36.24,36.42,109037.0,33.8807,34.0489,33.862,34.0302,109037.0
2019-08-19 12:30:00,36.42,36.43,36.31,36.34,43833.0,34.0302,34.0395,33.9274,33.9554,43833.0
2019-08-19 13:00:00,36.32,36.37,36.24,36.31,47299.0,33.9367,33.9835,33.862,33.9274,47299.0
2019-08-19 13:30:00,36.31,36.35,36.28,36.33,39980.0,33.9274,33.9648,33.8994,33.9461,39980.0
2019-08-19 14:00:00,36.33,36.37,36.29,36.36,55062.0,33.9461,33.9835,33.9087,33.9741,55062.0
2019-08-19 14:30:00,36.35,36.53,36.31,36.47,96970.0,33.9648,34.133,33.9274,34.0769,96970.0
2019-08-19 15:00:00,36.47,36.48,36.38,36.41,108109.0,34.0769,34.0863,33.9928,34.0208,108109.0
2019-08-19 15:30:00,36.41,36.5,36.37,36.41,273950.0,34.0208,34.1049,33.9835,34.0208,273950.0
2019-08-20 09:30:00,36.48,36.63,36.02,36.57,101840.0,34.0863,34.2264,33.6564,34.1703,101840.0
2019-08-20 10:00:00,36.57,36.57,36.35,36.52,112356.0,34.1703,34.1703,33.9648,34.1236,112356.0
2019-08-20 10:30:00,36.51,36.57,36.35,36.56,162012.0,34.1143,34.1703,33.9648,34.161,162012.0
2019-08-20 11:00:00,36.54,36.77,36.5,36.75,104015.0,34.1423,34.3572,34.1049,34.3385,104015.0
2019-08-20 11:30:00,36.75,36.86,36.7,36.75,108257.0,34.3385,34.4413,34.2918,34.3385,108257.0
2019-08-20 12:00:00,36.76,36.82,36.75,36.77,93216.0,34.3479,34.4039,34.3385,34.3572,93216.0
2019-08-20 12:30:00,36.77,36.89,36.72,36.84,86719.0,34.3572,34.4693,34.3105,34.4226,86719.0
2019-08-20 13:00:00,36.84,36.94,36.83,36.94,76735.0,34.4226,34.5161,34.4133,34.5161,76735.0
2019-08-20 13:30:00,36.94,36.96,36.89,36.94,106607.0,34.5161,34.5348,34.4693,34.5161,106607.0
2019-08-20 14:00:00,36.94,36.96,36.87,36.91,117241.0,34.5161,34.5348,34.4507,34.488,117241.0
2019-08-20 14:30:00,36.91,37.01,36.91,36.99,151018.0,34.488,34.5815,34.488,34.5628,151018.0
2019-08-20 15:00:00,37.0,37.04,36.89,37.02,278256.0,34.5721,34.6095,34.4693,34.5908,278256.0
2019-08-20 15:30:00,37.01,37.08,36.9,36.95,739681.0,34.5815,34.6469,34.4787,34.5254,739681.0
2019-08-21 09:30:00,35.7,35.7,34.59,35.41,1104444.0,33.3574,33.3574,32.3203,33.0865,1104444.0
2019-08-21 10:00:00,35.42,35.75,35.35,35.69,692567.0,33.0958,33.4042,33.0304,33.3481,692567.0
2019-08-21 10:30:00,35.72,35.85,35.38,35.56,494478.0,33.3761,33.4976,33.0584,33.2266,494478.0
2019-08-21 11:00:00,35.56,36.15,35.42,35.81,473929.0,33.2266,33.7779,33.0958,33.4602,473929.0
2019-08-21 11:30:00,35.83,35.98,35.58,35.6,220629.0,33.4789,33.6191,33.2453,33.264,220629.0
2019-08-21 12:00:00,35.61,35.62,35.29,35.35,262740.0,33.2733,33.2827,32.9743,33.0304,262740.0
2019-08-21 12:30:00,35.34,35.53,35.29,35.4,151089.0,33.0211,33.1986,32.9743,33.0771,151089.0
2019-08-21 13:00:00,35.4,35.51,35.33,35.33,102843.0,33.0771,33.1799,33.0117,33.0117,102843.0
2019-08-21 13:30:00,35.35,35.35,35.16,35.18,153169.0,33.0304,33.0304,32.8529,32.8716,153169.0
2019-08-21 14:00:00,35.18,35.33,35.13,35.22,229288.0,32.8716,33.0117,32.8248,32.9089,229288.0
2019-08-21 14:30:00,35.22,35.5,35.17,35.48,211801.0,32.9089,33.1706,32.8622,33.1519,211801.0
2019-08-21 15:00:00,35.48,35.56,35.32,35.32,213263.0,33.1519,33.2266,33.0024,33.0024,213263.0
2019-08-21 15:30:00,35.33,35.35,35.2,35.29,731038.0,33.0117,33.0304,32.8902,32.9743,731038.0
2019-08-22 09:30:00,35.2,35.83,34.98,35.76,237789.0,32.8902,33.4789,32.6847,33.4135,237789.0
2019-08-22 10:00:00,35.76,35.77,35.38,35.38,172927.0,33.4135,33.4228,33.0584,33.0584,172927.0
2019-08-22 10:30:00,35.39,35.39,35.04,35.18,176721.0,33.0678,33.0678,32.7407,32.8716,176721.0
2019-08-22 11:00:00,35.18,35.65,35.13,35.62,133589.0,32.8716,33.3107,32.8248,33.2827,133589.0
2019-08-22 11:30:00,35.62,35.83,35.62,35.79,120016.0,33.2827,33.4789,33.2827,33.4415,120016.0
2019-08-22 12:00:00,35.79,35.84,35.67,35.83,94038.0,33.4415,33.4882,33.3294,33.4789,94038.0
2019-08-22 12:30:00,35.84,35.85,35.74,35.84,53010.0,33.4882,33.4976,33.3948,33.4882,53010.0
2019-08-22 13:00:00,35.84,35.89,35.81,35.88,52112.0,33.4882,33.535,33.4602,33.5256,52112.0
2019-08-22 13:30:00,35.88,36.01,35.85,35.95,85129.0,33.5256,33.6471,33.4976,33.591,85129.0
2019-08-22 14:00:00,35.97,36.0,35.88,35.91,107423.0,33.6097,33.6377,33.5256,33.5537,107423.0
2019-08-22 14:30:00,35.91,36.0,35.9,35.99,76187.0,33.5537,33.6377,33.5443,33.6284,76187.0
2019-08-22 15:00:00,35.98,36.0,35.9,35.94,121180.0,33.6191,33.6377,33.5443,33.5817,121180.0
2019-08-22 15:30:00,35.94,36.09,35.9,36.0,407844.0,33.5817,33.7218,33.5443,33.6377,407844.0
2019-08-23 09:30:00,35.79,36.34,35.77,36.34,190026.0,33.4415,33.9554,33.4228,33.9554,190026.0
2019-08-23 10:00:00,36.32,36.39,36.08,36.27,119243.0,33.9367,34.0022,33.7125,33.89,119243.0
2019-08-23 10:30:00,36.27,36.33,36.09,36.15,75005.0,33.89,33.9461,33.7218,33.7779,75005.0
2019-08-23 11:00:00,36.15,36.16,35.66,36.0,278784.0,33.7779,33.7872,33.3201,33.6377,278784.0
2019-08-23 11:30:00,35.99,35.99,35.8,35.84,125521.0,33.6284,33.6284,33.4509,33.4882,125521.0
2019-08-23 12:00:00,35.84,36.03,35.78,35.99,153651.0,33.4882,33.6658,33.4322,33.6284,153651.0
2019-08-23 12:30:00,36.0,36.03,35.65,35.76,121422.0,33.6377,33.6658,33.3107,33.4135,121422.0
2019-08-23 13:00:00,35.76,35.79,35.46,35.47,65159.0,33.4135,33.4415,33.1332,33.1425,65159.0
2019-08-23 13:30:00,35.47,35.58,35.43,35.52,58980.0,33.1425,33.2453,33.1051,33.1892,58980.0
2019-08-23 14:00:00,35.52,35.52,35.38,35.39,65903.0,33.1892,33.1892,33.0584,33.0678,65903.0
2019-08-23 14:30:00,35.39,35.4,35.16,35.3,81367.0,33.0678,33.0771,32.8529,32.9837,81367.0
2019-08-23 15:00:00,35.29,35.32,35.13,35.15,163021.0,32.9743,33.0024,32.8248,32.8435,163021.0
2019-08-23 15:30:00,35.15,35.15,34.86,34.94,341350.0,32.8435,32.8435,32.5726,32.6473,341350.0
2019-08-26 09:30:00,35.17,35.5,35.1,35.34,163216.0,32.8622,33.1706,32.7968,33.0211,163216.0
2019-08-26 10:00:00,35.35,35.42,35.16,35.23,198332.0,33.0304,33.0958,32.8529,32.9183,198332.0
2019-08-26 10:30:00,35.24,35.46,35.21,35.46,113191.0,32.9276,33.1332,32.8996,33.1332,113191.0
2019-08-26 11:00:00,35.46,35.57,35.41,35.51,88270.0,33.1332,33.236,33.0865,33.1799,88270.0
2019-08-26 11:30:00,35.51,35.62,35.48,35.61,317513.0,33.1799,33.2827,33.1519,33.2733,317513.0
2019-08-26 12:00:00,35.62,35.86,35.62,35.81,176572.0,33.2827,33.5069,33.2827,33.4602,176572.0
2019-08-26 12:30:00,35.84,35.88,35.74,35.86,73429.0,33.4882,33.5256,33.3948,33.5069,73429.0
2019-08-26 13:00:00,35.85,35.88,35.71,35.72,51443.0,33.4976,33.5256,33.3668,33.3761,51443.0
2019-08-26 13:30:00,35.72,35.78,35.6,35.62,43461.0,33.3761,33.4322,33.264,33.2827,43461.0
2019-08-26 14:00:00,35.61,35.61,35.4,35.5,67267.0,33.2733,33.2733,33.0771,33.1706,67267.0
2019-08-26 14:30:00,35.5,35.58,35.47,35.56,42525.0,33.1706,33.2453,33.1425,33.2266,42525.0
2019-08-26 15:00:00,35.56,35.61,35.52,35.58,71788.0,33.2266,33.2733,33.1892,33.2453,71788.0
2019-08-26 15:30:00,35.58,35.69,35.51,35.68,233520.0,33.2453,33.3481,33.1799,33.3387,233520.0
2019-08-27 09:30:00,35.94,35.95,35.63,35.72,66191.0,33.5817,33.591,33.292,33.3761,66191.0
2019-08-27 10:00:00,35.74,35.75,35.57,35.69,64339.0,33.3948,33.4042,33.236,33.3481,64339.0
2019-08-27 10:30:00,35.69,35.78,35.67,35.73,77928.0,33.3481,33.4322,33.3294,33.3855,77928.0
2019-08-27 11:00:00,35.73,35.79,35.55,35.56,146028.0,33.3855,33.4415,33.2173,33.2266,146028.0
2019-08-27 11:30:00,35.56,35.61,35.37,35.43,199862.0,33.2266,33.2733,33.0491,33.1051,199862.0
2019-08-27 12:00:00,35.43,35.48,35.36,35.4,59745.0,33.1051,33.1519,33.0397,33.0771,59745.0
2019-08-27 12:30:00,35.39,35.66,35.36,35.61,103903.0,33.0678,33.3201,33.0397,33.2733,103903.0
2019-08-27 13:00:00,35.62,35.75,35.6,35.75,96541.0,33.2827,33.4042,33.264,33.4042,96541.0
2019-08-27 13:30:00,35.75,35.83,35.65,35.7,231853.0,33.4042,33.4789,33.3107,33.3574,231853.0
2019-08-27 14:00:00,35.7,35.75,35.44,35.45,170062.0,33.3574,33.4042,33.1145,33.1238,170062.0
2019-08-27 14:30:00,35.45,35.72,35.42,35.7,194461.0,33.1238,33.3761,33.0958,33.3574,194461.0
2019-08-27 15:00:00,35.71,35.75,35.6,35.68,228962.0,33.3668,33.4042,33.264,33.3387,228962.0
2019-08-27 15:30:00,35.69,35.8,35.6,35.62,583185.0,33.3481,33.4509,33.264,33.2827,583185.0
2019-08-28 09:30:00,35.47,35.47,35.05,35.08,78484.0,33.1425,33.1425,32.7501,32.7781,78484.0
2019-08-28 10:00:00,35.12,35.38,35.11,35.33,59669.0,32.8155,33.0584,32.8061,33.0117,59669.0
2019-08-28 10:30:00,35.34,35.54,35.33,35.43,53298.0,33.0211,33.2079,33.0117,33.1051,53298.0
2019-08-28 11:00:00,35.43,35.66,35.41,35.66,99360.0,33.1051,33.3201,33.0865,33.3201,99360.0
2019-08-28 11:30:00,35.66,35.74,35.64,35.69,51055.0,33.3201,33.3948,33.3014,33.3481,51055.0
2019-08-28 12:00:00,35.69,35.73,35.64,35.72,47341.0,33.3481,33.3855,33.3014,33.3761,47341.0
2019-08-28 12:30:00,35.73,35.76,35.62,35.72,178391.0,33.3855,33.4135,33.2827,33.3761,178391.0
2019-08-28 13:00:00,35.72,35.72,35.64,35.69,111007.0,33.3761,33.3761,33.3014,33.3481,111007.0
2019-08-28 13:30:00,35.68,35.69,35.61,35.61,123605.0,33.3387,33.3481,33.2733,33.2733,123605.0
2019-08-28 14:00:00,35.62,35.65,35.47,35.49,129693.0,33.2827,33.3107,33.1425,33.1612,129693.0
2019-08-28 14:30:00,35.48,35.61,35.45,35.61,202688.0,33.1519,33.2733,33.1238,33.2733,202688.0
2019-08-28 15:00:00,35.6,35.69,35.56,35.64,100992.0,33.264,33.3481,33.2266,33.3014,100992.0
2019-08-28 15:30:00,35.64,35.8,35.63,35.7,232009.0,33.3014,33.4509,33.292,33.3574,232009.0
2019-08-29 09:30:00,35.84,36.22,35.84,36.04,39175.0,33.4882,33.8433,33.4882,33.6751,39175.0
2019-08-29 10:00:00,36.02,36.02,35.69,35.92,65620.0,33.6564,33.6564,33.3481,33.563,65620.0
2019-08-29 10:30:00,35.92,35.95,35.78,35.88,62721.0,33.563,33.591,33.4322,33.5256,62721.0
2019-08-29 11:00:00,35.88,35.91,35.82,35.87,35377.0,33.5256,33.5537,33.4696,33.5163,35377.0
2019-08-29 11:30:00,35.87,36.05,35.85,36.05,48791.0,33.5163,33.6845,33.4976,33.6845,48791.0
2019-08-29 12:00:00,36.02,36.13,36.02,36.12,25370.0,33.6564,33.7592,33.6564,33.7499,25370.0
2019-08-29 12:30:00,36.12,36.16,36.02,36.03,18946.0,33.7499,33.7872,33.6564,33.6658,18946.0
2019-08-29 13:00:00,36.03,36.17,36.03,36.14,35593.0,33.6658,33.7966,33.6658,33.7686,35593.0
2019-08-29 13:30:00,36.14,36.21,36.11,36.17,22200.0,33.7686,33.834,33.7405,33.7966,22200.0
2019-08-29 14:00:00,36.17,36.2,36.11,36.13,20996.0,33.7966,33.8246,33.7405,33.7592,20996.0
2019-08-29 14:30:00,36.14,36.15,36.06,36.12,31693.0,33.7686,33.7779,33.6938,33.7499,31693.0
2019-08-29 15:00:00,36.13,36.15,36.03,36.03,97239.0,33.7592,33.7779,33.6658,33.6658,97239.0
2019-08-29 15:30:00,36.03,36.16,36.01,36.13,139873.0,33.6658,33.7872,33.6471,33.7592,139873.0
2019-08-30 09:30:00,36.15,36.15,35.92,35.99,48633.0,33.7779,33.7779,33.563,33.6284,48633.0
2019-08-30 10:00:00,35.99,36.15,35.99,36.13,56101.0,33.6284,33.7779,33.6284,33.7592,56101.0
2019-08-30 10:30:00,36.13,36.18,36.09,36.09,34759.0,33.7592,33.8059,33.7218,33.7218,34759.0
2019-08-30 11:00:00,36.11,36.11,35.97,36.05,70585.0,33.7405,33.7405,33.6097,33.6845,70585.0
2019-08-30 11:30:00,36.05,36.11,35.99,36.1,65367.0,33.6845,33.7405,33.6284,33.7312,65367.0
2019-08-30 12:00:00,36.11,36.14,36.05,36.09,28603.0,33.7405,33.7686,33.6845,33.7218,28603.0
2019-08-30 12:30:00,36.1,36.17,36.08,36.15,32987.0,33.7312,33.7966,33.7125,33.7779,32987.0
2019-08-30 13:00:00,36.15,36.28,36.15,36.2,34696.0,33.7779,33.8994,33.7779,33.8246,34696.0
2019-08-30 13:30:00,36.18,36.23,36.13,36.2,33249.0,33.8059,33.8527,33.7592,33.8246,33249.0
2019-08-30 14:00:00,36.22,36.29,36.2,36.26,29322.0,33.8433,33.9087,33.8246,33.8807,29322.0
2019-08-30 14:30:00,36.26,36.26,36.15,36.19,29720.0,33.8807,33.8807,33.7779,33.8153,29720.0
2019-08-30 15:00:00,36.2,36.22,36.13,36.13,43263.0,33.8246,33.8433,33.7592,33.7592,43263.0
2019-08-30 15:30:00,36.14,36.22,36.12,36.19,186733.0,33.7686,33.8433,33.7499,33.8153,186733.0
2019-09-03 09:30:00,36.0,36.12,35.93,36.04,47983.0,33.6377,33.7499,33.5723,33.6751,47983.0
2019-09-03 10:00:00,36.05,36.29,35.85,36.24,61549.0,33.6845,33.9087,33.4976,33.862,61549.0
2019-09-03 10:30:00,36.23,36.34,36.12,36.27,32500.0,33.8527,33.9554,33.7499,33.89,32500.0
2019-09-03 11:00:00,36.27,36.27,36.09,36.19,26534.0,33.89,33.89,33.7218,33.8153,26534.0
2019-09-03 11:30:00,36.2,36.27,36.14,36.23,26511.0,33.8246,33.89,33.7686,33.8527,26511.0
2019-09-03 12:00:00,36.21,36.25,36.1,36.17,34728.0,33.834,33.8713,33.7312,33.7966,34728.0
2019-09-03 12:30:00,36.16,36.26,36.13,36.19,33598.0,33.7872,33.8807,33.7592,33.8153,33598.0
2019-09-03 13:00:00,36.19,36.21,36.07,36.13,32383.0,33.8153,33.834,33.7032,33.7592,32383.0
2019-09-03 13:30:00,36.14,36.16,36.01,36.03,25895.0,33.7686,33.7872,33.6471,33.6658,25895.0
2019-09-03 14:00:00,36.03,36.03,35.94,36.01,57226.0,33.6658,33.6658,33.5817,33.6471,57226.0
2019-09-03 14:30:00,36.01,36.04,36.0,36.01,94679.0,33.6471,33.6751,33.6377,33.6471,94679.0
2019-09-03 15:00:00,36.01,36.15,36.0,36.14,178313.0,33.6471,33.7779,33.6377,33.7686,178313.0
2019-09-03 15:30:00,36.14,36.26,36.12,36.21,173752.0,33.7686,33.8807,33.7499,33.834,173752.0
2019-09-04 09:30:00,36.5,36.62,36.29,36.46,53271.0,34.1049,34.2171,33.9087,34.0676,53271.0
2019-09-04 10:00:00,36.49,36.77,36.42,36.76,55213.0,34.0956,34.3572,34.0302,34.3479,55213.0
2019-09-04 10:30:00,36.73,36.83,36.72,36.76,49220.0,34.3198,34.4133,34.3105,34.3479,49220.0
2019-09-04 11:00:00,36.77,36.77,36.62,36.73,26770.0,34.3572,34.3572,34.2171,34.3198,26770.0
2019-09-04 11:30:00,36.75,36.77,36.66,36.77,29811.0,34.3385,34.3572,34.2544,34.3572,29811.0
2019-09-04 12:00:00,36.76,36.77,36.69,36.72,32215.0,34.3479,34.3572,34.2825,34.3105,32215.0
2019-09-04 12:30:00,36.72,36.74,36.59,36.62,45777.0,34.3105,34.3292,34.189,34.2171,45777.0
2019-09-04 13:00:00,36.62,36.7,36.57,36.67,26827.0,34.2171,34.2918,34.1703,34.2638,26827.0
2019-09-04 13:30:00,36.69,36.71,36.55,36.56,33361.0,34.2825,34.3012,34.1517,34.161,33361.0
2019-09-04 14:00:00,36.58,36.69,36.57,36.66,36116.0,34.1797,34.2825,34.1703,34.2544,36116.0
2019-09-04 14:30:00,36.65,36.69,36.64,36.66,40754.0,34.2451,34.2825,34.2358,34.2544,40754.0
2019-09-04 15:00:00,36.66,36.68,36.57,36.61,48577.0,34.2544,34.2731,34.1703,34.2077,48577.0
2019-09-04 15:30:00,36.61,36.68,36.59,36.6,139751.0,34.2077,34.2731,34.189,34.1984,139751.0
2019-09-05 09:30:00,36.89,37.05,36.7,36.96,65245.0,34.4693,34.6188,34.2918,34.5348,65245.0
2019-09-05 10:00:00,36.99,37.19,36.96,37.08,48945.0,34.5628,34.7497,34.5348,34.6469,48945.0
2019-09-05 10:30:00,37.06,37.09,36.9,36.93,71081.0,34.6282,34.6562,34.4787,34.5067,71081.0
2019-09-05 11:00:00,36.94,36.99,36.66,36.71,104089.0,34.5161,34.5628,34.2544,34.3012,104089.0
2019-09-05 11:30:00,36.72,36.77,36.45,36.47,93258.0,34.3105,34.3572,34.0582,34.0769,93258.0
2019-09-05 12:00:00,36.46,36.53,36.37,36.49,37633.0,34.0676,34.133,33.9835,34.0956,37633.0
2019-09-05 12:30:00,36.47,36.5,36.39,36.46,19047.0,34.0769,34.1049,34.0022,34.0676,19047.0
2019-09-05 13:00:00,36.49,36.54,36.45,36.47,25193.0,34.0956,34.1423,34.0582,34.0769,25193.0
2019-09-05 13:30:00,36.46,36.46,36.18,36.28,66252.0,34.0676,34.0676,33.8059,33.8994,66252.0
2019-09-05 14:00:00,36.28,36.35,36.24,36.34,43146.0,33.8994,33.9648,33.862,33.9554,43146.0
2019-09-05 14:30:00,36.34,36.45,36.29,36.43,34480.0,33.9554,34.0582,33.9087,34.0395,34480.0
2019-09-05 15:00:00,36.44,36.58,36.42,36.44,64171.0,34.0489,34.1797,34.0302,34.0489,64171.0
2019-09-05 15:30:00,36.47,36.5,36.4,36.45,192635.0,34.0769,34.1049,34.0115,34.0582,192635.0
2019-09-06 09:30:00,36.4,36.82,36.4,36.69,70896.0,34.0115,34.4039,34.0115,34.2825,70896.0
2019-09-06 10:00:00,36.68,36.78,36.57,36.78,28940.0,34.2731,34.3666,34.1703,34.3666,28940.0
2019-09-06 10:30:00,36.79,36.9,36.78,36.84,33070.0,34.3759,34.4787,34.3666,34.4226,33070.0
2019-09-06 11:00:00,36.84,36.88,36.71,36.72,36858.0,34.4226,34.46,34.3012,34.3105,36858.0
2019-09-06 11:30:00,36.73,36.83,36.71,36.72,34345.0,34.3198,34.4133,34.3012,34.3105,34345.0
2019-09-06 12:00:00,36.72,36.83,36.71,36.8,37240.0,34.3105,34.4133,34.3012,34.3853,37240.0
2019-09-06 12:30:00,36.8,36.84,36.68,36.73,38710.0,34.3853,34.4226,34.2731,34.3198,38710.0
2019-09-06 13:00:00,36.74,36.77,36.68,36.76,29414.0,34.3292,34.3572,34.2731,34.3479,29414.0
2019-09-06 13:30:00,36.76,36.79,36.71,36.74,33122.0,34.3479,34.3759,34.3012,34.3292,33122.0
2019-09-06 14:00:00,36.74,36.77,36.61,36.66,36457.0,34.3292,34.3572,34.2077,34.2544,36457.0
2019-09-06 14:30:00,36.66,36.72,36.61,36.65,33408.0,34.2544,34.3105,34.2077,34.2451,33408.0
2019-09-06 15:00:00,36.66,36.68,36.59,36.66,59849.0,34.2544,34.2731,34.189,34.2544,59849.0
2019-09-06 15:30:00,36.66,36.74,36.59,36.69,291152.0,34.2544,34.3292,34.189,34.2825,291152.0
2019-09-09 09:30:00,36.58,36.87,36.51,36.82,68539.0,34.1797,34.4507,34.1143,34.4039,68539.0
2019-09-09 10:00:00,36.84,36.89,36.71,36.82,117185.0,34.4226,34.4693,34.3012,34.4039,117185.0
2019-09-09 10:30:00,36.81,36.87,36.72,36.8,100014.0,34.3946,34.4507,34.3105,34.3853,100014.0
2019-09-09 11:00:00,36.81,36.87,36.72,36.72,59071.0,34.3946,34.4507,34.3105,34.3105,59071.0
2019-09-09 11:30:00,36.73,36.77,36.62,36.72,88153.0,34.3198,34.3572,34.2171,34.3105,88153.0
2019-09-09 12:00:00,36.73,36.82,36.64,36.67,55901.0,34.3198,34.4039,34.2358,34.2638,55901.0
2019-09-09 12:30:00,36.67,36.69,36.6,36.68,46880.0,34.2638,34.2825,34.1984,34.2731,46880.0
2019-09-09 13:00:00,36.67,36.72,36.65,36.7,30129.0,34.2638,34.3105,34.2451,34.2918,30129.0
2019-09-09 13:30:00,36.7,36.71,36.45,36.48,47757.0,34.2918,34.3012,34.0582,34.0863,47757.0
2019-09-09 14:00:00,36.48,36.6,36.36,36.36,88448.0,34.0863,34.1984,33.9741,33.9741,88448.0
2019-09-09 14:30:00,36.36,36.38,36.2,36.23,113265.0,33.9741,33.9928,33.8246,33.8527,113265.0
2019-09-09 15:00:00,36.23,36.31,36.21,36.29,131779.0,33.8527,33.9274,33.834,33.9087,131779.0
2019-09-09 15:30:00,36.29,36.45,36.25,36.39,236066.0,33.9087,34.0582,33.8713,34.0022,236066.0
2019-09-10 09:30:00,36.38,36.49,36.03,36.21,111571.0,33.9928,34.0956,33.6658,33.834,111571.0
2019-09-10 10:00:00,36.18,36.66,36.18,36.62,67905.0,33.8059,34.2544,33.8059,34.2171,67905.0
2019-09-10 10:30:00,36.62,36.75,36.58,36.7,67836.0,34.2171,34.3385,34.1797,34.2918,67836.0
2019-09-10 11:00:00,36.7,36.73,36.53,36.72,109493.0,34.2918,34.3198,34.133,34.3105,109493.0
2019-09-10 11:30:00,36.72,36.85,36.57,36.84,181992.0,34.3105,34.432,34.1703,34.4226,181992.0
2019-09-10 12:00:00,36.85,36.88,36.74,36.85,320674.0,34.432,34.46,34.3292,34.432,320674.0
2019-09-10 12:30:00,36.85,36.89,36.76,36.76,128102.0,34.432,34.4693,34.3479,34.3479,128102.0
2019-09-10 13:00:00,36.76,36.76,36.56,36.63,130486.0,34.3479,34.3479,34.161,34.2264,130486.0
2019-09-10 13:30:00,36.61,36.8,36.61,36.75,98910.0,34.2077,34.3853,34.2077,34.3385,98910.0
2019-09-10 14:00:00,36.75,36.81,36.66,36.8,98907.0,34.3385,34.3946,34.2544,34.3853,98907.0
2019-09-10 14:30:00,36.81,36.89,36.76,36.87,84060.0,34.3946,34.4693,34.3479,34.4507,84060.0
2019-09-10 15:00:00,36.88,36.96,36.86,36.96,168308.0,34.46,34.5348,34.4413,34.5348,168308.0
2019-09-10 15:30:00,36.96,37.2,36.94,37.2,472081.0,34.5348,34.759,34.5161,34.759,472081.0
2019-09-11 09:30:00,37.36,37.78,37.23,37.72,130994.0,34.9085,35.3009,34.787,35.2449,130994.0
2019-09-11 10:00:00,37.73,37.92,37.64,37.72,68199.0,35.2542,35.4318,35.1701,35.2449,68199.0
2019-09-11 10:30:00,37.72,37.91,37.69,37.88,105361.0,35.2449,35.4224,35.2169,35.3944,105361.0
2019-09-11 11:00:00,37.88,38.03,37.84,38.0,167736.0,35.3944,35.5345,35.357,35.5065,167736.0
2019-09-11 11:30:00,38.0,38.15,37.98,38.1,141945.0,35.5065,35.6467,35.4878,35.5999,141945.0
2019-09-11 12:00:00,38.09,38.14,38.0,38.06,102677.0,35.5906,35.6373,35.5065,35.5626,102677.0
2019-09-11 12:30:00,38.06,38.08,37.97,38.03,70131.0,35.5626,35.5813,35.4785,35.5345,70131.0
2019-09-11 13:00:00,38.03,38.15,38.0,38.05,52949.0,35.5345,35.6467,35.5065,35.5532,52949.0
2019-09-11 13:30:00,38.06,38.08,38.0,38.08,48904.0,35.5626,35.5813,35.5065,35.5813,48904.0
2019-09-11 14:00:00,38.08,38.09,37.98,38.05,101244.0,35.5813,35.5906,35.4878,35.5532,101244.0
2019-09-11 14:30:00,38.05,38.15,37.99,38.11,70992.0,35.5532,35.6467,35.4972,35.6093,70992.0
2019-09-11 15:00:00,38.12,38.26,38.1,38.23,167194.0,35.6186,35.7494,35.5999,35.7214,167194.0
2019-09-11 15:30:00,38.24,38.4,38.21,38.39,366325.0,35.7308,35.8803,35.7027,35.8709,366325.0
2019-09-12 09:30:00,38.5,38.52,38.02,38.4,201686.0,35.9737,35.9924,35.5252,35.8803,201686.0
2019-09-12 10:00:00,38.4,38.6,38.32,38.41,109706.0,35.8803,36.0671,35.8055,35.8896,109706.0
2019-09-12 10:30:00,38.42,38.61,38.3,38.3,64109.0,35.899,36.0765,35.7868,35.7868,64109.0
2019-09-12 11:00:00,38.31,38.34,38.12,38.17,58297.0,35.7962,35.8242,35.6186,35.6654,58297.0
2019-09-12 11:30:00,38.18,38.36,38.16,38.21,55625.0,35.6747,35.8429,35.656,35.7027,55625.0
2019-09-12 12:00:00,38.22,38.44,38.22,38.36,95886.0,35.7121,35.9176,35.7121,35.8429,95886.0
2019-09-12 12:30:00,38.35,38.43,38.32,38.4,63923.0,35.8335,35.9083,35.8055,35.8803,63923.0
2019-09-12 13:00:00,38.4,38.51,38.34,38.35,45099.0,35.8803,35.983,35.8242,35.8335,45099.0
2019-09-12 13:30:00,38.34,38.44,38.31,38.39,47880.0,35.8242,35.9176,35.7962,35.8709,47880.0
2019-09-12 14:00:00,38.4,38.52,38.4,38.48,50452.0,35.8803,35.9924,35.8803,35.955,50452.0
2019-09-12 14:30:00,38.49,38.57,38.42,38.45,48441.0,35.9644,36.0391,35.899,35.927,48441.0
2019-09-12 15:00:00,38.45,38.68,38.4,38.56,149213.0,35.927,36.1419,35.8803,36.0298,149213.0
2019-09-12 15:30:00,38.55,38.58,38.43,38.46,270532.0,36.0204,36.0485,35.9083,35.9363,270532.0
2019-09-13 09:30:00,38.45,38.65,38.3,38.42,89174.0,35.927,36.1139,35.7868,35.899,89174.0
2019-09-13 10:00:00,38.42,38.47,38.01,38.31,73468.0,35.899,35.9457,35.5159,35.7962,73468.0
2019-09-13 10:30:00,38.26,38.3,38.04,38.13,45724.0,35.7494,35.7868,35.5439,35.628,45724.0
2019-09-13 11:00:00,38.14,38.26,38.04,38.05,69355.0,35.6373,35.7494,35.5439,35.5532,69355.0
2019-09-13 11:30:00,38.06,38.11,37.88,37.95,116923.0,35.5626,35.6093,35.3944,35.4598,116923.0
2019-09-13 12:00:00,37.95,38.33,37.94,38.33,116319.0,35.4598,35.8149,35.4504,35.8149,116319.0
2019-09-13 12:30:00,38.34,38.38,38.18,38.21,146558.0,35.8242,35.8616,35.6747,35.7027,146558.0
2019-09-13 13:00:00,38.21,38.31,38.08,38.31,156650.0,35.7027,35.7962,35.5813,35.7962,156650.0
2019-09-13 13:30:00,38.31,38.41,38.22,38.34,134961.0,35.7962,35.8896,35.7121,35.8242,134961.0
2019-09-13 14:00:00,38.35,38.49,38.35,38.48,68364.0,35.8335,35.9644,35.8335,35.955,68364.0
2019-09-13 14:30:00,38.48,38.61,38.45,38.5,64872.0,35.955,36.0765,35.927,35.9737,64872.0
2019-09-13 15:00:00,38.51,38.56,38.48,38.52,64489.0,35.983,36.0298,35.955,35.9924,64489.0
2019-09-13 15:30:00,38.52,38.76,38.49,38.74,595098.0,35.9924,36.2166,35.9644,36.198,595098.0
2019-09-16 09:30:00,38.58,38.75,38.4,38.67,121621.0,36.0485,36.2073,35.8803,36.1325,121621.0
2019-09-16 10:00:00,38.68,39.15,38.63,38.99,506440.0,36.1419,36.581,36.0952,36.4315,506440.0
2019-09-16 10:30:00,38.99,39.3,38.98,39.13,165138.0,36.4315,36.7212,36.4222,36.5624,165138.0
2019-09-16 11:00:00,39.14,39.38,39.14,39.35,164982.0,36.5717,36.796,36.5717,36.7679,164982.0
2019-09-16 11:30:00,39.35,39.47,39.25,39.25,113282.0,36.7679,36.8801,36.6745,36.6745,113282.0
2019-09-16 12:00:00,39.25,39.52,39.23,39.41,310851.0,36.6745,36.9268,36.6558,36.824,310851.0
2019-09-16 12:30:00,39.41,39.62,39.37,39.6,420787.0,36.824,37.0202,36.7866,37.0015,420787.0
2019-09-16 13:00:00,39.59,40.15,39.57,40.13,478711.0,36.9922,37.5154,36.9735,37.4967,478711.0
2019-09-16 13:30:00,40.13,40.5,40.1,40.5,490140.0,37.4967,37.8425,37.4687,37.8425,490140.0
2019-09-16 14:00:00,40.5,40.85,40.41,40.84,539472.0,37.8425,38.1695,37.7584,38.1602,539472.0
2019-09-16 14:30:00,40.84,41.42,40.81,41.34,800994.0,38.1602,38.7021,38.1321,38.6273,800994.0
2019-09-16 15:00:00,41.34,41.7,40.86,40.86,1180205.0,38.6273,38.9637,38.1788,38.1788,1180205.0
2019-09-16 15:30:00,40.87,40.94,40.63,40.75,865634.0,38.1882,38.2536,37.9639,38.0761,865634.0
2019-09-17 09:30:00,40.54,41.37,40.1,40.94,542511.0,37.8798,38.6554,37.4687,38.2536,542511.0
2019-09-17 10:00:00,40.91,41.1,40.65,40.76,214132.0,38.2256,38.4031,37.9826,38.0854,214132.0
2019-09-17 10:30:00,40.76,40.79,40.56,40.65,98789.0,38.0854,38.1134,37.8985,37.9826,98789.0
2019-09-17 11:00:00,40.68,40.78,40.29,40.39,204457.0,38.0107,38.1041,37.6462,37.7397,204457.0
2019-09-17 11:30:00,40.37,40.48,40.24,40.3,192220.0,37.721,37.8238,37.5995,37.6556,192220.0
2019-09-17 12:00:00,40.31,40.74,40.25,40.74,152759.0,37.6649,38.0667,37.6089,38.0667,152759.0
2019-09-17 12:30:00,40.74,40.76,40.5,40.73,93976.0,38.0667,38.0854,37.8425,38.0574,93976.0
2019-09-17 13:00:00,40.73,40.78,40.53,40.56,61577.0,38.0574,38.1041,37.8705,37.8985,61577.0
2019-09-17 13:30:00,40.57,40.64,40.49,40.58,72696.0,37.9079,37.9733,37.8331,37.9172,72696.0
2019-09-17 14:00:00,40.59,40.68,40.36,40.68,139104.0,37.9266,38.0107,37.7117,38.0107,139104.0
2019-09-17 14:30:00,40.67,41.03,40.65,40.66,318915.0,38.0013,38.3377,37.9826,37.992,318915.0
2019-09-17 15:00:00,40.66,40.77,40.58,40.65,175506.0,37.992,38.0947,37.9172,37.9826,175506.0
2019-09-17 15:30:00,40.65,40.84,40.61,40.68,538116.0,37.9826,38.1602,37.9452,38.0107,538116.0
2019-09-18 09:30:00,40.14,40.22,39.02,39.65,624727.0,37.5061,37.5808,36.4596,37.0482,624727.0
2019-09-18 10:00:00,39.66,39.77,39.36,39.37,259442.0,37.0576,37.1604,36.7773,36.7866,259442.0
2019-09-18 10:30:00,39.36,39.47,39.17,39.34,206011.0,36.7773,36.8801,36.5997,36.7586,206011.0
2019-09-18 11:00:00,39.33,39.36,39.19,39.3,158449.0,36.7492,36.7773,36.6184,36.7212,158449.0
2019-09-18 11:30:00,39.32,39.54,39.32,39.38,188725.0,36.7399,36.9455,36.7399,36.796,188725.0
2019-09-18 12:00:00,39.39,39.54,39.3,39.53,134094.0,36.8053,36.9455,36.7212,36.9361,134094.0
2019-09-18 12:30:00,39.53,39.58,39.39,39.42,111469.0,36.9361,36.9828,36.8053,36.8333,111469.0
2019-09-18 13:00:00,39.42,39.55,39.34,39.36,181922.0,36.8333,36.9548,36.7586,36.7773,181922.0
2019-09-18 13:30:00,39.35,39.76,39.33,39.49,175236.0,36.7679,37.151,36.7492,36.8987,175236.0
2019-09-18 14:00:00,39.46,39.55,38.96,39.21,150048.0,36.8707,36.9548,36.4035,36.6371,150048.0
2019-09-18 14:30:00,39.23,39.4,39.03,39.34,269842.0,36.6558,36.8146,36.4689,36.7586,269842.0
2019-09-18 15:00:00,39.34,39.39,39.2,39.25,212265.0,36.7586,36.8053,36.6278,36.6745,212265.0
2019-09-18 15:30:00,39.25,39.35,39.1,39.17,565909.0,36.6745,36.7679,36.5343,36.5997,565909.0
2019-09-19 09:30:00,39.22,39.37,38.87,39.06,219129.0,36.6465,36.7866,36.3194,36.497,219129.0
2019-09-19 10:00:00,39.08,39.41,39.04,39.23,90798.0,36.5156,36.824,36.4783,36.6558,90798.0
2019-09-19 10:30:00,39.23,39.27,39.15,39.27,64268.0,36.6558,36.6932,36.581,36.6932,64268.0
2019-09-19 11:00:00,39.25,39.4,39.14,39.36,65006.0,36.6745,36.8146,36.5717,36.7773,65006.0
2019-09-19 11:30:00,39.36,39.37,39.14,39.19,94434.0,36.7773,36.7866,36.5717,36.6184,94434.0
2019-09-19 12:00:00,39.2,39.36,39.19,39.31,48908.0,36.6278,36.7773,36.6184,36.7306,48908.0
2019-09-19 12:30:00,39.32,39.41,39.29,39.3,81046.0,36.7399,36.824,36.7119,36.7212,81046.0
2019-09-19 13:00:00,39.31,39.32,39.16,39.19,67999.0,36.7306,36.7399,36.5904,36.6184,67999.0
2019-09-19 13:30:00,39.2,39.28,39.19,39.21,50404.0,36.6278,36.7025,36.6184,36.6371,50404.0
2019-09-19 14:00:00,39.21,39.32,39.19,39.24,48272.0,36.6371,36.7399,36.6184,36.6651,48272.0
2019-09-19 14:30:00,39.23,39.25,39.15,39.16,53238.0,36.6558,36.6745,36.581,36.5904,53238.0
2019-09-19 15:00:00,39.16,39.26,39.12,39.13,153106.0,36.5904,36.6838,36.553,36.5624,153106.0
2019-09-19 15:30:00,39.13,39.17,38.99,39.06,399030.0,36.5624,36.5997,36.4315,36.497,399030.0
2019-09-20 09:30:00,39.29,39.36,39.12,39.13,133372.0,36.7119,36.7773,36.553,36.5624,133372.0
2019-09-20 10:00:00,39.2,39.35,39.11,39.35,32321.0,36.6278,36.7679,36.5437,36.7679,32321.0
2019-09-20 10:30:00,39.32,39.35,39.17,39.21,31169.0,36.7399,36.7679,36.5997,36.6371,31169.0
2019-09-20 11:00:00,39.21,39.28,39.17,39.26,43836.0,36.6371,36.7025,36.5997,36.6838,43836.0
2019-09-20 11:30:00,39.26,39.26,39.15,39.22,85336.0,36.6838,36.6838,36.581,36.6465,85336.0
2019-09-20 12:00:00,39.22,39.38,39.22,39.35,36147.0,36.6465,36.796,36.6465,36.7679,36147.0
2019-09-20 12:30:00,39.36,39.42,39.29,39.33,34997.0,36.7773,36.8333,36.7119,36.7492,34997.0
2019-09-20 13:00:00,39.33,39.34,39.06,39.24,109822.0,36.7492,36.7586,36.497,36.6651,109822.0
2019-09-20 13:30:00,39.25,39.26,39.17,39.23,38201.0,36.6745,36.6838,36.5997,36.6558,38201.0
2019-09-20 14:00:00,39.24,39.27,39.12,39.17,41341.0,36.6651,36.6932,36.553,36.5997,41341.0
2019-09-20 14:30:00,39.16,39.3,39.16,39.16,150900.0,36.5904,36.7212,36.5904,36.5904,150900.0
2019-09-20 15:00:00,39.16,39.2,39.08,39.1,47753.0,36.5904,36.6278,36.5156,36.5343,47753.0
2019-09-20 15:30:00,39.09,39.2,38.99,38.99,327288.0,36.525,36.6278,36.4315,36.4315,327288.0
2019-09-23 09:30:00,38.91,39.53,38.87,39.33,173586.0,36.3568,36.9361,36.3194,36.7492,173586.0
2019-09-23 10:00:00,39.32,39.35,39.1,39.23,50408.0,36.7399,36.7679,36.5343,36.6558,50408.0
2019-09-23 10:30:00,39.22,39.3,39.13,39.22,41267.0,36.6465,36.7212,36.5624,36.6465,41267.0
2019-09-23 11:00:00,39.22,39.33,39.16,39.19,42641.0,36.6465,36.7492,36.5904,36.6184,42641.0
2019-09-23 11:30:00,39.19,39.25,39.13,39.19,60382.0,36.6184,36.6745,36.5624,36.6184,60382.0
2019-09-23 12:00:00,39.18,39.27,39.16,39.2,47634.0,36.6091,36.6932,36.5904,36.6278,47634.0
2019-09-23 12:30:00,39.2,39.28,39.17,39.23,19111.0,36.6278,36.7025,36.5997,36.6558,19111.0
2019-09-23 13:00:00,39.24,39.29,39.21,39.28,20432.0,36.6651,36.7119,36.6371,36.7025,20432.0
2019-09-23 13:30:00,39.26,39.29,39.21,39.21,27431.0,36.6838,36.7119,36.6371,36.6371,27431.0
2019-09-23 14:00:00,39.24,39.46,39.2,39.36,82274.0,36.6651,36.8707,36.6278,36.7773,82274.0
2019-09-23 14:30:00,39.36,39.41,39.3,39.32,29869.0,36.7773,36.824,36.7212,36.7399,29869.0
2019-09-23 15:00:00,39.33,39.34,39.28,39.3,43471.0,36.7492,36.7586,36.7025,36.7212,43471.0
2019-09-23 15:30:00,39.3,39.36,39.21,39.23,172137.0,36.7212,36.7773,36.6371,36.6558,172137.0
2019-09-24 09:30:00,39.34,40.0,39.33,39.93,164410.0,36.7586,37.3753,36.7492,37.3099,164410.0
2019-09-24 10:00:00,39.91,39.98,39.78,39.88,130434.0,37.2912,37.3566,37.1697,37.2631,130434.0
2019-09-24 10:30:00,39.88,39.91,39.77,39.84,89166.0,37.2631,37.2912,37.1604,37.2258,89166.0
2019-09-24 11:00:00,39.84,39.98,39.8,39.87,142117.0,37.2258,37.3566,37.1884,37.2538,142117.0
2019-09-24 11:30:00,39.88,39.97,39.72,39.92,103863.0,37.2631,37.3472,37.1136,37.3005,103863.0
2019-09-24 12:00:00,39.92,40.17,39.9,39.95,240378.0,37.3005,37.5341,37.2818,37.3286,240378.0
2019-09-24 12:30:00,39.97,40.25,39.83,39.93,555090.0,37.3472,37.6089,37.2164,37.3099,555090.0
2019-09-24 13:00:00,39.95,40.0,39.86,39.95,89834.0,37.3286,37.3753,37.2445,37.3286,89834.0
2019-09-24 13:30:00,39.95,40.02,39.88,39.91,80290.0,37.3286,37.394,37.2631,37.2912,80290.0
2019-09-24 14:00:00,39.91,40.04,39.87,39.96,127845.0,37.2912,37.4126,37.2538,37.3379,127845.0
2019-09-24 14:30:00,39.97,40.02,39.79,39.85,106356.0,37.3472,37.394,37.1791,37.2351,106356.0
2019-09-24 15:00:00,39.86,39.87,39.67,39.73,106518.0,37.2445,37.2538,37.0669,37.123,106518.0
2019-09-24 15:30:00,39.72,39.86,39.67,39.71,276890.0,37.1136,37.2445,37.0669,37.1043,276890.0
2019-09-25 09:30:00,40.29,40.29,39.7,39.7,89797.0,37.6462,37.6462,37.095,37.095,89797.0
2019-09-25 10:00:00,39.73,39.89,39.65,39.73,127735.0,37.123,37.2725,37.0482,37.123,127735.0
2019-09-25 10:30:00,39.76,39.87,39.74,39.81,56323.0,37.151,37.2538,37.1323,37.1977,56323.0
2019-09-25 11:00:00,39.81,39.89,39.75,39.83,44610.0,37.1977,37.2725,37.1417,37.2164,44610.0
2019-09-25 11:30:00,39.83,39.91,39.79,39.86,34824.0,37.2164,37.2912,37.1791,37.2445,34824.0
2019-09-25 12:00:00,39.86,39.92,39.8,39.84,42786.0,37.2445,37.3005,37.1884,37.2258,42786.0
2019-09-25 12:30:00,39.84,40.03,39.82,39.96,121451.0,37.2258,37.4033,37.2071,37.3379,121451.0
2019-09-25 13:00:00,39.96,39.98,39.91,39.97,41337.0,37.3379,37.3566,37.2912,37.3472,41337.0
2019-09-25 13:30:00,39.99,40.07,39.93,40.02,70577.0,37.3659,37.4407,37.3099,37.394,70577.0
2019-09-25 14:00:00,40.02,40.26,40.01,40.25,62849.0,37.394,37.6182,37.3846,37.6089,62849.0
2019-09-25 14:30:00,40.25,40.26,40.15,40.18,63712.0,37.6089,37.6182,37.5154,37.5435,63712.0
2019-09-25 15:00:00,40.17,40.32,40.14,40.32,92256.0,37.5341,37.6743,37.5061,37.6743,92256.0
2019-09-25 15:30:00,40.32,40.42,40.26,40.36,398686.0,37.6743,37.7677,37.6182,37.7117,398686.0
2019-09-26 09:30:00,40.5,40.87,40.48,40.74,158235.0,37.8425,38.1882,37.8238,38.0667,158235.0
2019-09-26 10:00:00,40.72,40.73,40.27,40.45,49549.0,38.048,38.0574,37.6276,37.7957,49549.0
2019-09-26 10:30:00,40.45,40.62,40.39,40.53,57034.0,37.7957,37.9546,37.7397,37.8705,57034.0
2019-09-26 11:00:00,40.5,40.5,40.34,40.47,37548.0,37.8425,37.8425,37.693,37.8144,37548.0
2019-09-26 11:30:00,40.47,40.64,40.47,40.58,43625.0,37.8144,37.9733,37.8144,37.9172,43625.0
2019-09-26 12:00:00,40.58,40.7,40.55,40.64,41672.0,37.9172,38.0293,37.8892,37.9733,41672.0
2019-09-26 12:30:00,40.64,40.64,40.51,40.54,49749.0,37.9733,37.9733,37.8518,37.8798,49749.0
2019-09-26 13:00:00,40.56,40.57,40.41,40.42,25574.0,37.8985,37.9079,37.7584,37.7677,25574.0
2019-09-26 13:30:00,40.43,40.51,40.41,40.48,37024.0,37.7771,37.8518,37.7584,37.8238,37024.0
2019-09-26 14:00:00,40.49,40.62,40.43,40.6,29529.0,37.8331,37.9546,37.7771,37.9359,29529.0
2019-09-26 14:30:00,40.61,40.61,40.46,40.54,43566.0,37.9452,37.9452,37.8051,37.8798,43566.0
2019-09-26 15:00:00,40.55,40.56,40.49,40.55,56422.0,37.8892,37.8985,37.8331,37.8892,56422.0
2019-09-26 15:30:00,40.55,40.64,40.45,40.46,157211.0,37.8892,37.9733,37.7957,37.8051,157211.0
2019-09-27 09:30:00,40.69,40.74,40.39,40.47,45654.0,38.02,38.0667,37.7397,37.8144,45654.0
2019-09-27 10:00:00,40.46,40.47,40.3,40.36,13673.0,37.8051,37.8144,37.6556,37.7117,13673.0
2019-09-27 10:30:00,40.41,40.48,40.36,40.48,17918.0,37.7584,37.8238,37.7117,37.8238,17918.0
2019-09-27 11:00:00,40.48,40.49,40.37,40.39,37938.0,37.8238,37.8331,37.721,37.7397,37938.0
2019-09-27 11:30:00,40.38,40.42,40.15,40.34,66368.0,37.7303,37.7677,37.5154,37.693,66368.0
2019-09-27 12:00:00,40.34,40.34,40.22,40.23,27284.0,37.693,37.693,37.5808,37.5902,27284.0
2019-09-27 12:30:00,40.22,40.29,40.15,40.15,40056.0,37.5808,37.6462,37.5154,37.5154,40056.0
2019-09-27 13:00:00,40.16,40.19,40.04,40.09,48769.0,37.5248,37.5528,37.4126,37.4594,48769.0
2019-09-27 13:30:00,40.07,40.11,40.01,40.07,25692.0,37.4407,37.4781,37.3846,37.4407,25692.0
2019-09-27 14:00:00,40.08,40.09,39.92,39.95,30284.0,37.45,37.4594,37.3005,37.3286,30284.0
2019-09-27 14:30:00,39.95,40.0,39.86,39.99,48441.0,37.3286,37.3753,37.2445,37.3659,48441.0
2019-09-27 15:00:00,39.98,40.1,39.93,40.09,102764.0,37.3566,37.4687,37.3099,37.4594,102764.0
2019-09-27 15:30:00,40.08,40.15,39.98,40.1,295565.0,37.45,37.5154,37.3566,37.4687,295565.0
2019-09-30 09:30:00,40.17,40.4,40.13,40.37,65444.0,37.5341,37.749,37.4967,37.721,65444.0
2019-09-30 10:00:00,40.39,40.63,40.39,40.54,36903.0,37.7397,37.9639,37.7397,37.8798,36903.0
2019-09-30 10:30:00,40.53,40.71,40.51,40.68,39915.0,37.8705,38.0387,37.8518,38.0107,39915.0
2019-09-30 11:00:00,40.68,40.75,40.58,40.75,37576.0,38.0107,38.0761,37.9172,38.0761,37576.0
2019-09-30 11:30:00,40.75,40.77,40.69,40.73,34470.0,38.0761,38.0947,38.02,38.0574,34470.0
2019-09-30 12:00:00,40.73,40.87,40.73,40.86,40498.0,38.0574,38.1882,38.0574,38.1788,40498.0
2019-09-30 12:30:00,40.87,40.95,40.85,40.87,36014.0,38.1882,38.2629,38.1695,38.1882,36014.0
2019-09-30 13:00:00,40.87,40.9,40.84,40.88,27061.0,38.1882,38.2162,38.1602,38.1975,27061.0
2019-09-30 13:30:00,40.88,40.93,40.83,40.92,28262.0,38.1975,38.2442,38.1508,38.2349,28262.0
2019-09-30 14:00:00,40.93,41.03,40.87,41.02,67260.0,38.2442,38.3377,38.1882,38.3283,67260.0
2019-09-30 14:30:00,41.02,41.1,41.02,41.07,79628.0,38.3283,38.4031,38.3283,38.3751,79628.0
2019-09-30 15:00:00,41.08,41.24,41.07,41.16,135273.0,38.3844,38.5339,38.3751,38.4592,135273.0
2019-09-30 15:30:00,41.16,41.16,41.05,41.07,303656.0,38.4592,38.4592,38.3564,38.3751,303656.0
2019-10-01 09:30:00,41.05,41.15,40.63,40.72,80926.0,38.3564,38.4498,37.9639,38.048,80926.0
2019-10-01 10:00:00,40.68,40.76,40.46,40.63,60851.0,38.0107,38.0854,37.8051,37.9639,60851.0
2019-10-01 10:30:00,40.62,40.85,40.61,40.77,37463.0,37.9546,38.1695,37.9452,38.0947,37463.0
2019-10-01 11:00:00,40.77,40.83,40.66,40.79,50031.0,38.0947,38.1508,37.992,38.1134,50031.0
2019-10-01 11:30:00,40.8,40.81,40.64,40.66,59570.0,38.1228,38.1321,37.9733,37.992,59570.0
2019-10-01 12:00:00,40.65,40.65,40.51,40.55,33427.0,37.9826,37.9826,37.8518,37.8892,33427.0
2019-10-01 12:30:00,40.55,40.64,40.46,40.6,150946.0,37.8892,37.9733,37.8051,37.9359,150946.0
2019-10-01 13:00:00,40.61,40.62,40.34,40.41,203809.0,37.9452,37.9546,37.693,37.7584,203809.0
2019-10-01 13:30:00,40.4,40.41,40.21,40.22,42780.0,37.749,37.7584,37.5715,37.5808,42780.0
2019-10-01 14:00:00,40.22,40.37,40.19,40.35,68954.0,37.5808,37.721,37.5528,37.7023,68954.0
2019-10-01 14:30:00,40.36,40.49,40.36,40.38,46874.0,37.7117,37.8331,37.7117,37.7303,46874.0
2019-10-01 15:00:00,40.39,40.45,40.34,40.37,55080.0,37.7397,37.7957,37.693,37.721,55080.0
2019-10-01 15:30:00,40.38,40.46,40.25,40.27,172498.0,37.7303,37.8051,37.6089,37.6276,172498.0
2019-10-02 09:30:00,40.43,40.61,39.73,39.81,99197.0,37.7771,37.9452,37.123,37.1977,99197.0
2019-10-02 10:00:00,39.85,39.94,39.74,39.77,30604.0,37.2351,37.3192,37.1323,37.1604,30604.0
2019-10-02 10:30:00,39.79,39.8,39.68,39.77,43185.0,37.1791,37.1884,37.0763,37.1604,43185.0
2019-10-02 11:00:00,39.73,39.99,39.5,39.52,52502.0,37.123,37.3659,36.9081,36.9268,52502.0
2019-10-02 11:30:00,39.51,39.84,39.2,39.84,156160.0,36.9174,37.2258,36.6278,37.2258,156160.0
2019-10-02 12:00:00,39.86,40.04,39.81,39.84,146584.0,37.2445,37.4126,37.1977,37.2258,146584.0
2019-10-02 12:30:00,39.86,40.01,39.66,39.69,37584.0,37.2445,37.3846,37.0576,37.0856,37584.0
2019-10-02 13:00:00,39.7,39.99,39.66,39.84,67268.0,37.095,37.3659,37.0576,37.2258,67268.0
2019-10-02 13:30:00,39.84,39.89,39.77,39.8,21028.0,37.2258,37.2725,37.1604,37.1884,21028.0
2019-10-02 14:00:00,39.8,39.99,39.72,39.93,32879.0,37.1884,37.3659,37.1136,37.3099,32879.0
2019-10-02 14:30:00,39.93,40.04,39.85,40.04,31700.0,37.3099,37.4126,37.2351,37.4126,31700.0
2019-10-02 15:00:00,40.04,40.04,39.91,39.91,83835.0,37.4126,37.4126,37.2912,37.2912,83835.0
2019-10-02 15:30:00,39.91,39.92,39.68,39.68,293392.0,37.2912,37.3005,37.0763,37.0763,293392.0
2019-10-03 09:30:00,39.67,39.95,39.57,39.87,46624.0,37.0669,37.3286,36.9735,37.2538,46624.0
2019-10-03 10:00:00,39.86,39.86,39.16,39.29,132628.0,37.2445,37.2445,36.5904,36.7119,132628.0
2019-10-03 10:30:00,39.29,39.38,38.96,39.05,149306.0,36.7119,36.796,36.4035,36.4876,149306.0
2019-10-03 11:00:00,39.02,39.24,38.96,39.2,100113.0,36.4596,36.6651,36.4035,36.6278,100113.0
2019-10-03 11:30:00,39.19,39.25,38.96,39.08,40376.0,36.6184,36.6745,36.4035,36.5156,40376.0
2019-10-03 12:00:00,39.07,39.24,39.07,39.23,21514.0,36.5063,36.6651,36.5063,36.6558,21514.0
2019-10-03 12:30:00,39.24,39.39,39.23,39.37,15720.0,36.6651,36.8053,36.6558,36.7866,15720.0
2019-10-03 13:00:00,39.37,39.39,39.25,39.28,16142.0,36.7866,36.8053,36.6745,36.7025,16142.0
2019-10-03 13:30:00,39.29,39.41,39.23,39.35,26647.0,36.7119,36.824,36.6558,36.7679,26647.0
2019-10-03 14:00:00,39.37,39.5,39.36,39.5,36717.0,36.7866,36.9081,36.7773,36.9081,36717.0
2019-10-03 14:30:00,39.5,39.5,39.36,39.42,24593.0,36.9081,36.9081,36.7773,36.8333,24593.0
2019-10-03 15:00:00,39.43,39.44,39.27,39.27,79464.0,36.8427,36.852,36.6932,36.6932,79464.0
2019-10-03 15:30:00,39.27,39.3,39.05,39.3,289878.0,36.6932,36.7212,36.4876,36.7212,289878.0
2019-10-04 09:30:00,39.41,39.57,39.21,39.24,85609.0,36.824,36.9735,36.6371,36.6651,85609.0
2019-10-04 10:00:00,39.24,39.33,39.09,39.13,149323.0,36.6651,36.7492,36.525,36.5624,149323.0
2019-10-04 10:30:00,39.12,39.13,38.92,38.97,83692.0,36.553,36.5624,36.3661,36.4129,83692.0
2019-10-04 11:00:00,38.96,39.32,38.95,39.31,220732.0,36.4035,36.7399,36.3942,36.7306,220732.0
2019-10-04 11:30:00,39.3,39.56,39.27,39.46,96686.0,36.7212,36.9641,36.6932,36.8707,96686.0
2019-10-04 12:00:00,39.47,39.55,39.41,39.48,41402.0,36.8801,36.9548,36.824,36.8894,41402.0
2019-10-04 12:30:00,39.47,39.59,39.44,39.51,37739.0,36.8801,36.9922,36.852,36.9174,37739.0
2019-10-04 13:00:00,39.5,39.54,39.37,39.41,43983.0,36.9081,36.9455,36.7866,36.824,43983.0
2019-10-04 13:30:00,39.41,39.53,39.37,39.39,43995.0,36.824,36.9361,36.7866,36.8053,43995.0
2019-10-04 14:00:00,39.39,39.47,39.33,39.46,46851.0,36.8053,36.8801,36.7492,36.8707,46851.0
2019-10-04 14:30:00,39.45,39.63,39.44,39.54,57508.0,36.8614,37.0296,36.852,36.9455,57508.0
2019-10-04 15:00:00,39.54,39.63,39.51,39.6,86382.0,36.9455,37.0296,36.9174,37.0015,86382.0
2019-10-04 15:30:00,39.59,39.76,39.56,39.73,250029.0,36.9922,37.151,36.9641,37.123,250029.0
2019-10-07 09:30:00,39.53,39.78,39.26,39.45,59641.0,36.9361,37.1697,36.6838,36.8614,59641.0
2019-10-07 10:00:00,39.47,39.68,39.44,39.58,77373.0,36.8801,37.0763,36.852,36.9828,77373.0
2019-10-07 10:30:00,39.58,39.61,39.51,39.52,42557.0,36.9828,37.0109,36.9174,36.9268,42557.0
2019-10-07 11:00:00,39.51,39.53,39.38,39.45,50415.0,36.9174,36.9361,36.796,36.8614,50415.0
2019-10-07 11:30:00,39.44,39.54,39.44,39.54,23822.0,36.852,36.9455,36.852,36.9455,23822.0
2019-10-07 12:00:00,39.55,39.61,39.46,39.46,38414.0,36.9548,37.0109,36.8707,36.8707,38414.0
2019-10-07 12:30:00,39.46,39.59,39.42,39.58,27471.0,36.8707,36.9922,36.8333,36.9828,27471.0
2019-10-07 13:00:00,39.58,39.6,39.47,39.55,34340.0,36.9828,37.0015,36.8801,36.9548,34340.0
2019-10-07 13:30:00,39.56,39.7,39.54,39.68,47195.0,36.9641,37.095,36.9455,37.0763,47195.0
2019-10-07 14:00:00,39.68,39.68,39.57,39.61,25506.0,37.0763,37.0763,36.9735,37.0109,25506.0
2019-10-07 14:30:00,39.6,39.63,39.52,39.63,36639.0,37.0015,37.0296,36.9268,37.0296,36639.0
2019-10-07 15:00:00,39.63,39.69,39.57,39.66,42987.0,37.0296,37.0856,36.9735,37.0576,42987.0
2019-10-07 15:30:00,39.66,39.67,39.52,39.55,108655.0,37.0576,37.0669,36.9268,36.9548,108655.0
2019-10-08 09:30:00,39.41,39.69,39.13,39.53,49000.0,36.824,37.0856,36.5624,36.9361,49000.0
2019-10-08 10:00:00,39.52,39.65,39.45,39.57,50076.0,36.9268,37.0482,36.8614,36.9735,50076.0
2019-10-08 10:30:00,39.56,39.67,39.42,39.66,40024.0,36.9641,37.0669,36.8333,37.0576,40024.0
2019-10-08 11:00:00,39.67,39.75,39.63,39.71,30922.0,37.0669,37.1417,37.0296,37.1043,30922.0
2019-10-08 11:30:00,39.71,39.73,39.62,39.68,44438.0,37.1043,37.123,37.0202,37.0763,44438.0
2019-10-08 12:00:00,39.69,39.77,39.66,39.74,27503.0,37.0856,37.1604,37.0576,37.1323,27503.0
2019-10-08 12:30:00,39.76,39.84,39.71,39.75,21874.0,37.151,37.2258,37.1043,37.1417,21874.0
2019-10-08 13:00:00,39.75,39.76,39.68,39.74,20013.0,37.1417,37.151,37.0763,37.1323,20013.0
2019-10-08 13:30:00,39.75,39.8,39.69,39.69,51311.0,37.1417,37.1884,37.0856,37.0856,51311.0
2019-10-08 14:00:00,39.69,39.69,39.57,39.58,70100.0,37.0856,37.0856,36.9735,36.9828,70100.0
2019-10-08 14:30:00,39.59,39.73,39.46,39.48,70810.0,36.9922,37.123,36.8707,36.8894,70810.0
2019-10-08 15:00:00,39.49,39.56,39.3,39.41,62446.0,36.8987,36.9641,36.7212,36.824,62446.0
2019-10-08 15:30:00,39.41,39.43,39.27,39.32,100441.0,36.824,36.8427,36.6932,36.7399,100441.0
2019-10-09 09:30:00,39.52,39.72,39.32,39.37,45935.0,36.9268,37.1136,36.7399,36.7866,45935.0
2019-10-09 10:00:00,39.39,39.43,39.32,39.32,30121.0,36.8053,36.8427,36.7399,36.7399,30121.0
2019-10-09 10:30:00,39.31,39.33,39.16,39.16,54658.0,36.7306,36.7492,36.5904,36.5904,54658.0
2019-10-09 11:00:00,39.2,39.2,39.09,39.12,31682.0,36.6278,36.6278,36.525,36.553,31682.0
2019-10-09 11:30:00,39.12,39.28,39.09,39.22,39057.0,36.553,36.7025,36.525,36.6465,39057.0
2019-10-09 12:00:00,39.19,39.3,39.18,39.29,21070.0,36.6184,36.7212,36.6091,36.7119,21070.0
2019-10-09 12:30:00,39.3,39.32,39.25,39.29,15746.0,36.7212,36.7399,36.6745,36.7119,15746.0
2019-10-09 13:00:00,39.3,39.4,39.3,39.36,17602.0,36.7212,36.8146,36.7212,36.7773,17602.0
2019-10-09 13:30:00,39.37,39.51,39.36,39.46,32579.0,36.7866,36.9174,36.7773,36.8707,32579.0
2019-10-09 14:00:00,39.48,39.49,39.39,39.41,21413.0,36.8894,36.8987,36.8053,36.824,21413.0
2019-10-09 14:30:00,39.4,39.45,39.36,39.4,36111.0,36.8146,36.8614,36.7773,36.8146,36111.0
2019-10-09 15:00:00,39.41,39.41,39.26,39.38,39913.0,36.824,36.824,36.6838,36.796,39913.0
2019-10-09 15:30:00,39.39,39.43,39.11,39.15,178675.0,36.8053,36.8427,36.5437,36.581,178675.0
2019-10-10 09:30:00,39.1,39.23,39.04,39.12,94309.0,36.6366,36.7585,36.5804,36.6554,94309.0
2019-10-10 10:00:00,39.13,39.49,39.11,39.3,130081.0,36.6648,37.0021,36.646,36.824,130081.0
2019-10-10 10:30:00,39.3,39.35,39.22,39.34,58206.0,36.824,36.8709,36.7491,36.8615,58206.0
2019-10-10 11:00:00,39.34,39.41,39.28,39.34,25163.0,36.8615,36.9271,36.8053,36.8615,25163.0
2019-10-10 11:30:00,39.34,39.37,39.2,39.22,29300.0,36.8615,36.8896,36.7303,36.7491,29300.0
2019-10-10 12:00:00,39.21,39.29,39.18,39.21,40991.0,36.7397,36.8147,36.7116,36.7397,40991.0
2019-10-10 12:30:00,39.21,39.27,39.13,39.27,32537.0,36.7397,36.7959,36.6648,36.7959,32537.0
2019-10-10 13:00:00,39.26,39.42,39.22,39.32,144199.0,36.7866,36.9365,36.7491,36.8428,144199.0
2019-10-10 13:30:00,39.31,39.31,39.21,39.26,16964.0,36.8334,36.8334,36.7397,36.7866,16964.0
2019-10-10 14:00:00,39.25,39.29,39.1,39.23,27329.0,36.7772,36.8147,36.6366,36.7585,27329.0
2019-10-10 14:30:00,39.22,39.26,39.15,39.2,22539.0,36.7491,36.7866,36.6835,36.7303,22539.0
2019-10-10 15:00:00,39.2,39.28,39.18,39.28,36213.0,36.7303,36.8053,36.7116,36.8053,36213.0
2019-10-10 15:30:00,39.28,39.34,39.17,39.29,181246.0,36.8053,36.8615,36.7022,36.8147,181246.0
2019-10-11 09:30:00,39.71,39.8,39.57,39.69,71939.0,37.2082,37.2925,37.077,37.1895,71939.0
2019-10-11 10:00:00,39.7,39.87,39.63,39.77,54327.0,37.1988,37.3581,37.1333,37.2644,54327.0
2019-10-11 10:30:00,39.76,39.8,39.65,39.69,49943.0,37.2551,37.2925,37.152,37.1895,49943.0
2019-10-11 11:00:00,39.71,39.87,39.71,39.79,36364.0,37.2082,37.3581,37.2082,37.2832,36364.0
2019-10-11 11:30:00,39.8,39.92,39.74,39.78,64018.0,37.2925,37.405,37.2363,37.2738,64018.0
2019-10-11 12:00:00,39.78,39.9,39.75,39.84,38788.0,37.2738,37.3862,37.2457,37.33,38788.0
2019-10-11 12:30:00,39.85,39.87,39.73,39.83,32771.0,37.3394,37.3581,37.227,37.3207,32771.0
2019-10-11 13:00:00,39.83,39.87,39.74,39.81,30539.0,37.3207,37.3581,37.2363,37.3019,30539.0
2019-10-11 13:30:00,39.78,39.95,39.77,39.91,66631.0,37.2738,37.4331,37.2644,37.3956,66631.0
2019-10-11 14:00:00,39.91,39.91,39.8,39.8,32097.0,37.3956,37.3956,37.2925,37.2925,32097.0
2019-10-11 14:30:00,39.79,39.83,39.75,39.83,72748.0,37.2832,37.3207,37.2457,37.3207,72748.0
2019-10-11 15:00:00,39.82,39.86,39.78,39.8,86721.0,37.3113,37.3488,37.2738,37.2925,86721.0
2019-10-11 15:30:00,39.8,39.83,39.46,39.47,247100.0,37.2925,37.3207,36.974,36.9833,247100.0
2019-10-14 09:30:00,38.89,39.5,38.41,39.26,79960.0,36.4399,37.0114,35.9901,36.7866,79960.0
2019-10-14 10:00:00,39.26,39.32,39.06,39.3,50470.0,36.7866,36.8428,36.5992,36.824,50470.0
2019-10-14 10:30:00,39.29,39.4,39.23,39.36,31597.0,36.8147,36.9177,36.7585,36.8803,31597.0
2019-10-14 11:00:00,39.34,39.35,39.16,39.34,19499.0,36.8615,36.8709,36.6929,36.8615,19499.0
2019-10-14 11:30:00,39.36,39.47,39.36,39.38,68579.0,36.8803,36.9833,36.8803,36.899,68579.0
2019-10-14 12:00:00,39.38,39.41,39.31,39.4,28194.0,36.899,36.9271,36.8334,36.9177,28194.0
2019-10-14 12:30:00,39.4,39.43,39.37,39.38,19635.0,36.9177,36.9459,36.8896,36.899,19635.0
2019-10-14 13:00:00,39.38,39.43,39.37,39.39,24371.0,36.899,36.9459,36.8896,36.9084,24371.0
2019-10-14 13:30:00,39.39,39.42,39.35,39.39,33229.0,36.9084,36.9365,36.8709,36.9084,33229.0
2019-10-14 14:00:00,39.39,39.42,39.36,39.37,57563.0,36.9084,36.9365,36.8803,36.8896,57563.0
2019-10-14 14:30:00,39.36,39.38,39.31,39.32,36169.0,36.8803,36.899,36.8334,36.8428,36169.0
2019-10-14 15:00:00,39.32,39.33,39.27,39.29,51204.0,36.8428,36.8522,36.7959,36.8147,51204.0
2019-10-14 15:30:00,39.29,39.29,39.2,39.25,232128.0,36.8147,36.8147,36.7303,36.7772,232128.0
2019-10-15 09:30:00,39.38,39.53,39.33,39.46,65570.0,36.899,37.0396,36.8522,36.974,65570.0
2019-10-15 10:00:00,39.47,39.57,39.33,39.41,94261.0,36.9833,37.077,36.8522,36.9271,94261.0
2019-10-15 10:30:00,39.41,39.48,39.35,39.41,145259.0,36.9271,36.9927,36.8709,36.9271,145259.0
2019-10-15 11:00:00,39.42,39.47,39.31,39.37,71651.0,36.9365,36.9833,36.8334,36.8896,71651.0
2019-10-15 11:30:00,39.36,39.39,39.32,39.34,25887.0,36.8803,36.9084,36.8428,36.8615,25887.0
2019-10-15 12:00:00,39.34,39.44,39.31,39.39,38835.0,36.8615,36.9552,36.8334,36.9084,38835.0
2019-10-15 12:30:00,39.39,39.48,39.37,39.47,39313.0,36.9084,36.9927,36.8896,36.9833,39313.0
2019-10-15 13:00:00,39.48,39.48,39.38,39.39,43918.0,36.9927,36.9927,36.899,36.9084,43918.0
2019-10-15 13:30:00,39.4,39.42,39.38,39.39,53724.0,36.9177,36.9365,36.899,36.9084,53724.0
2019-10-15 14:00:00,39.4,39.59,39.39,39.56,37959.0,36.9177,37.0958,36.9084,37.0677,37959.0
2019-10-15 14:30:00,39.55,39.55,39.4,39.45,62309.0,37.0583,37.0583,36.9177,36.9646,62309.0
2019-10-15 15:00:00,39.44,39.52,39.43,39.51,51426.0,36.9552,37.0302,36.9459,37.0208,51426.0
2019-10-15 15:30:00,39.51,39.66,39.5,39.58,222980.0,37.0208,37.1614,37.0114,37.0864,222980.0
2019-10-16 09:30:00,39.71,39.82,39.65,39.8,50172.0,37.2082,37.3113,37.152,37.2925,50172.0
2019-10-16 10:00:00,39.8,40.22,39.76,40.21,63325.0,37.2925,37.6861,37.2551,37.6767,63325.0
2019-10-16 10:30:00,40.21,40.24,40.06,40.2,92463.0,37.6767,37.7048,37.5362,37.6673,92463.0
2019-10-16 11:00:00,40.22,40.41,40.15,40.34,76636.0,37.6861,37.8641,37.6205,37.7985,76636.0
2019-10-16 11:30:00,40.35,40.36,40.26,40.27,77940.0,37.8079,37.8173,37.7236,37.7329,77940.0
2019-10-16 12:00:00,40.27,40.41,40.24,40.41,47437.0,37.7329,37.8641,37.7048,37.8641,47437.0
2019-10-16 12:30:00,40.41,40.46,40.36,40.43,66122.0,37.8641,37.911,37.8173,37.8828,66122.0
2019-10-16 13:00:00,40.43,40.46,40.22,40.22,80348.0,37.8828,37.911,37.6861,37.6861,80348.0
2019-10-16 13:30:00,40.22,40.31,40.14,40.26,83943.0,37.6861,37.7704,37.6111,37.7236,83943.0
2019-10-16 14:00:00,40.26,40.38,40.26,40.32,72398.0,37.7236,37.836,37.7236,37.7798,72398.0
2019-10-16 14:30:00,40.32,40.48,40.29,40.47,100507.0,37.7798,37.9297,37.7517,37.9203,100507.0
2019-10-16 15:00:00,40.47,40.65,40.47,40.65,151288.0,37.9203,38.089,37.9203,38.089,151288.0
2019-10-16 15:30:00,40.66,40.76,40.58,40.73,347901.0,38.0984,38.1921,38.0234,38.1639,347901.0
2019-10-17 09:30:00,40.97,41.3,40.91,41.19,92956.0,38.3888,38.698,38.3326,38.595,92956.0
2019-10-17 10:00:00,41.18,41.4,41.12,41.18,218558.0,38.5856,38.7917,38.5294,38.5856,218558.0
2019-10-17 10:30:00,41.16,41.19,40.87,40.9,88721.0,38.5669,38.595,38.2951,38.3232,88721.0
2019-10-17 11:00:00,40.86,40.88,40.73,40.75,51896.0,38.2858,38.3045,38.1639,38.1827,51896.0
2019-10-17 11:30:00,40.77,40.79,40.69,40.7,25673.0,38.2014,38.2202,38.1265,38.1358,25673.0
2019-10-17 12:00:00,40.7,40.71,40.61,40.66,32416.0,38.1358,38.1452,38.0515,38.0984,32416.0
2019-10-17 12:30:00,40.66,40.73,40.6,40.72,20619.0,38.0984,38.1639,38.0421,38.1546,20619.0
2019-10-17 13:00:00,40.72,40.75,40.67,40.75,28045.0,38.1546,38.1827,38.1077,38.1827,28045.0
2019-10-17 13:30:00,40.74,40.84,40.74,40.81,21421.0,38.1733,38.267,38.1733,38.2389,21421.0
2019-10-17 14:00:00,40.82,40.86,40.72,40.73,37323.0,38.2483,38.2858,38.1546,38.1639,37323.0
2019-10-17 14:30:00,40.73,40.76,40.61,40.66,31423.0,38.1639,38.1921,38.0515,38.0984,31423.0
2019-10-17 15:00:00,40.67,40.72,40.66,40.7,51143.0,38.1077,38.1546,38.0984,38.1358,51143.0
2019-10-17 15:30:00,40.71,40.72,40.59,40.6,152804.0,38.1452,38.1546,38.0328,38.0421,152804.0
2019-10-18 09:30:00,40.57,40.67,40.34,40.57,88171.0,38.014,38.1077,37.7985,38.014,88171.0
2019-10-18 10:00:00,40.61,40.65,40.5,40.54,50132.0,38.0515,38.089,37.9484,37.9859,50132.0
2019-10-18 10:30:00,40.55,40.59,40.49,40.54,66461.0,37.9953,38.0328,37.9391,37.9859,66461.0
2019-10-18 11:00:00,40.54,40.63,40.53,40.6,63422.0,37.9859,38.0702,37.9765,38.0421,63422.0
2019-10-18 11:30:00,40.61,40.62,40.46,40.48,32167.0,38.0515,38.0609,37.911,37.9297,32167.0
2019-10-18 12:00:00,40.47,40.5,40.29,40.29,64558.0,37.9203,37.9484,37.7517,37.7517,64558.0
2019-10-18 12:30:00,40.29,40.43,40.26,40.41,44071.0,37.7517,37.8828,37.7236,37.8641,44071.0
2019-10-18 13:00:00,40.43,40.56,40.4,40.5,41710.0,37.8828,38.0047,37.8547,37.9484,41710.0
2019-10-18 13:30:00,40.5,40.55,40.49,40.53,49569.0,37.9484,37.9953,37.9391,37.9765,49569.0
2019-10-18 14:00:00,40.55,40.63,40.55,40.61,46991.0,37.9953,38.0702,37.9953,38.0515,46991.0
2019-10-18 14:30:00,40.61,40.68,40.59,40.66,48412.0,38.0515,38.1171,38.0328,38.0984,48412.0
2019-10-18 15:00:00,40.67,40.69,40.56,40.56,55717.0,38.1077,38.1265,38.0047,38.0047,55717.0
2019-10-18 15:30:00,40.57,40.68,40.57,40.59,274930.0,38.014,38.1171,38.014,38.0328,274930.0
2019-10-21 09:30:00,40.95,41.01,40.86,40.89,37023.0,38.3701,38.4263,38.2858,38.3139,37023.0
2019-10-21 10:00:00,40.91,40.93,40.69,40.72,45903.0,38.3326,38.3513,38.1265,38.1546,45903.0
2019-10-21 10:30:00,40.73,40.83,40.69,40.8,33290.0,38.1639,38.2576,38.1265,38.2295,33290.0
2019-10-21 11:00:00,40.8,40.87,40.75,40.83,28465.0,38.2295,38.2951,38.1827,38.2576,28465.0
2019-10-21 11:30:00,40.83,40.85,40.67,40.69,43845.0,38.2576,38.2764,38.1077,38.1265,43845.0
2019-10-21 12:00:00,40.68,40.69,40.47,40.52,40789.0,38.1171,38.1265,37.9203,37.9672,40789.0
2019-10-21 12:30:00,40.51,40.54,40.41,40.47,54297.0,37.9578,37.9859,37.8641,37.9203,54297.0
2019-10-21 13:00:00,40.47,40.47,40.21,40.26,59561.0,37.9203,37.9203,37.6767,37.7236,59561.0
2019-10-21 13:30:00,40.27,40.33,40.26,40.29,28159.0,37.7329,37.7891,37.7236,37.7517,28159.0
2019-10-21 14:00:00,40.29,40.36,40.23,40.23,44509.0,37.7517,37.8173,37.6955,37.6955,44509.0
2019-10-21 14:30:00,40.25,40.36,40.25,40.34,74370.0,37.7142,37.8173,37.7142,37.7985,74370.0
2019-10-21 15:00:00,40.34,40.43,40.32,40.41,46116.0,37.7985,37.8828,37.7798,37.8641,46116.0
2019-10-21 15:30:00,40.41,40.42,40.27,40.37,503350.0,37.8641,37.8735,37.7329,37.8266,503350.0
2019-10-22 09:30:00,40.83,40.83,40.39,40.64,54818.0,38.2576,38.2576,37.8454,38.0796,54818.0
2019-10-22 10:00:00,40.72,40.72,40.37,40.48,80167.0,38.1546,38.1546,37.8266,37.9297,80167.0
2019-10-22 10:30:00,40.48,40.87,40.45,40.86,68568.0,37.9297,38.2951,37.9016,38.2858,68568.0
2019-10-22 11:00:00,40.85,40.93,40.74,40.86,91432.0,38.2764,38.3513,38.1733,38.2858,91432.0
2019-10-22 11:30:00,40.87,41.0,40.83,40.93,47816.0,38.2951,38.4169,38.2576,38.3513,47816.0
2019-10-22 12:00:00,40.94,41.14,40.92,41.11,34397.0,38.3607,38.5481,38.342,38.52,34397.0
2019-10-22 12:30:00,41.11,41.18,41.06,41.16,40913.0,38.52,38.5856,38.4732,38.5669,40913.0
2019-10-22 13:00:00,41.16,41.21,41.09,41.09,41777.0,38.5669,38.6137,38.5013,38.5013,41777.0
2019-10-22 13:30:00,41.09,41.31,41.09,41.3,68726.0,38.5013,38.7074,38.5013,38.698,68726.0
2019-10-22 14:00:00,41.3,41.43,41.24,41.27,60612.0,38.698,38.8198,38.6418,38.6699,60612.0
2019-10-22 14:30:00,41.28,41.28,41.14,41.14,50059.0,38.6793,38.6793,38.5481,38.5481,50059.0
2019-10-22 15:00:00,41.15,41.27,41.1,41.26,60120.0,38.5575,38.6699,38.5106,38.6606,60120.0
2019-10-22 15:30:00,41.26,41.28,41.19,41.22,266237.0,38.6606,38.6793,38.595,38.6231,266237.0
2019-10-23 09:30:00,40.91,41.07,40.52,40.91,111368.0,38.3326,38.4825,37.9672,38.3326,111368.0
2019-10-23 10:00:00,40.91,41.03,40.75,40.75,71439.0,38.3326,38.445,38.1827,38.1827,71439.0
2019-10-23 10:30:00,40.75,40.84,40.65,40.78,160130.0,38.1827,38.267,38.089,38.2108,160130.0
2019-10-23 11:00:00,40.78,41.0,40.78,40.97,110195.0,38.2108,38.4169,38.2108,38.3888,110195.0
2019-10-23 11:30:00,40.96,41.09,40.89,41.07,36792.0,38.3795,38.5013,38.3139,38.4825,36792.0
2019-10-23 12:00:00,41.06,41.09,40.96,41.05,25771.0,38.4732,38.5013,38.3795,38.4638,25771.0
2019-10-23 12:30:00,41.04,41.05,40.89,40.89,22331.0,38.4544,38.4638,38.3139,38.3139,22331.0
2019-10-23 13:00:00,40.9,40.99,40.87,40.96,24126.0,38.3232,38.4076,38.2951,38.3795,24126.0
2019-10-23 13:30:00,40.97,41.03,40.96,40.97,31072.0,38.3888,38.445,38.3795,38.3888,31072.0
2019-10-23 14:00:00,40.99,41.01,40.86,40.9,31826.0,38.4076,38.4263,38.2858,38.3232,31826.0
2019-10-23 14:30:00,40.89,40.91,40.82,40.89,29200.0,38.3139,38.3326,38.2483,38.3139,29200.0
2019-10-23 15:00:00,40.9,40.95,40.86,40.93,51882.0,38.3232,38.3701,38.2858,38.3513,51882.0
2019-10-23 15:30:00,40.93,40.98,40.89,40.89,321516.0,38.3513,38.3982,38.3139,38.3139,321516.0
2019-10-24 09:30:00,40.89,40.98,40.6,40.81,36021.0,38.3139,38.3982,38.0421,38.2389,36021.0
2019-10-24 10:00:00,40.79,40.93,40.74,40.81,28926.0,38.2202,38.3513,38.1733,38.2389,28926.0
2019-10-24 10:30:00,40.8,40.98,40.8,40.87,47807.0,38.2295,38.3982,38.2295,38.2951,47807.0
2019-10-24 11:00:00,40.88,41.04,40.86,40.99,27772.0,38.3045,38.4544,38.2858,38.4076,27772.0
2019-10-24 11:30:00,40.99,41.04,40.88,40.97,56201.0,38.4076,38.4544,38.3045,38.3888,56201.0
2019-10-24 12:00:00,40.97,41.04,40.9,40.94,33582.0,38.3888,38.4544,38.3232,38.3607,33582.0
2019-10-24 12:30:00,40.93,41.08,40.92,41.04,51903.0,38.3513,38.4919,38.342,38.4544,51903.0
2019-10-24 13:00:00,41.04,41.13,41.02,41.11,45341.0,38.4544,38.5387,38.4357,38.52,45341.0
2019-10-24 13:30:00,41.11,41.12,41.03,41.12,24114.0,38.52,38.5294,38.445,38.5294,24114.0
2019-10-24 14:00:00,41.11,41.14,41.08,41.09,19946.0,38.52,38.5481,38.4919,38.5013,19946.0
2019-10-24 14:30:00,41.09,41.16,41.06,41.15,21071.0,38.5013,38.5669,38.4732,38.5575,21071.0
2019-10-24 15:00:00,41.14,41.22,41.13,41.19,45822.0,38.5481,38.6231,38.5387,38.595,45822.0
2019-10-24 15:30:00,41.19,41.25,41.15,41.2,162360.0,38.595,38.6512,38.5575,38.6043,162360.0
2019-10-25 09:30:00,41.23,41.4,41.09,41.28,57157.0,38.6324,38.7917,38.5013,38.6793,57157.0
2019-10-25 10:00:00,41.24,41.42,41.21,41.38,37087.0,38.6418,38.8105,38.6137,38.773,37087.0
2019-10-25 10:30:00,41.39,41.4,41.28,41.36,37991.0,38.7824,38.7917,38.6793,38.7543,37991.0
2019-10-25 11:00:00,41.39,41.53,41.35,41.47,40615.0,38.7824,38.9135,38.7449,38.8573,40615.0
2019-10-25 11:30:00,41.48,41.5,41.4,41.46,21826.0,38.8667,38.8854,38.7917,38.848,21826.0
2019-10-25 12:00:00,41.46,41.48,41.36,41.39,21302.0,38.848,38.8667,38.7543,38.7824,21302.0
2019-10-25 12:30:00,41.38,41.4,41.3,41.31,202106.0,38.773,38.7917,38.698,38.7074,202106.0
2019-10-25 13:00:00,41.32,41.36,41.22,41.22,62076.0,38.7168,38.7543,38.6231,38.6231,62076.0
2019-10-25 13:30:00,41.23,41.23,41.11,41.15,75844.0,38.6324,38.6324,38.52,38.5575,75844.0
2019-10-25 14:00:00,41.15,41.18,41.08,41.12,27559.0,38.5575,38.5856,38.4919,38.5294,27559.0
2019-10-25 14:30:00,41.11,41.11,41.0,41.08,44221.0,38.52,38.52,38.4169,38.4919,44221.0
2019-10-25 15:00:00,41.08,41.12,41.05,41.05,34070.0,38.4919,38.5294,38.4638,38.4638,34070.0
2019-10-25 15:30:00,41.05,41.08,40.89,40.93,185876.0,38.4638,38.4919,38.3139,38.3513,185876.0
2019-10-28 09:30:00,41.01,41.22,40.97,41.11,93570.0,38.4263,38.6231,38.3888,38.52,93570.0
2019-10-28 10:00:00,41.12,41.15,40.91,40.91,66000.0,38.5294,38.5575,38.3326,38.3326,66000.0
2019-10-28 10:30:00,40.9,40.91,40.32,40.44,226224.0,38.3232,38.3326,37.7798,37.8922,226224.0
2019-10-28 11:00:00,40.45,40.61,40.41,40.48,62730.0,37.9016,38.0515,37.8641,37.9297,62730.0
2019-10-28 11:30:00,40.5,40.51,40.32,40.43,55217.0,37.9484,37.9578,37.7798,37.8828,55217.0
2019-10-28 12:00:00,40.42,40.45,40.3,40.36,30950.0,37.8735,37.9016,37.761,37.8173,30950.0
2019-10-28 12:30:00,40.37,40.39,40.3,40.32,22013.0,37.8266,37.8454,37.761,37.7798,22013.0
2019-10-28 13:00:00,40.33,40.39,40.3,40.39,25575.0,37.7891,37.8454,37.761,37.8454,25575.0
2019-10-28 13:30:00,40.39,40.44,40.29,40.3,85435.0,37.8454,37.8922,37.7517,37.761,85435.0
2019-10-28 14:00:00,40.3,40.4,40.19,40.2,51638.0,37.761,37.8547,37.658,37.6673,51638.0
2019-10-28 14:30:00,40.19,40.23,40.14,40.17,49529.0,37.658,37.6955,37.6111,37.6392,49529.0
2019-10-28 15:00:00,40.16,40.23,40.03,40.04,130452.0,37.6299,37.6955,37.5081,37.5174,130452.0
2019-10-28 15:30:00,40.05,40.05,39.82,39.87,356202.0,37.5268,37.5268,37.3113,37.3581,356202.0
2019-10-29 09:30:00,39.76,40.16,39.76,40.13,53965.0,37.2551,37.6299,37.2551,37.6018,53965.0
2019-10-29 10:00:00,40.14,40.15,39.88,40.0,52938.0,37.6111,37.6205,37.3675,37.4799,52938.0
2019-10-29 10:30:00,40.01,40.14,39.95,40.14,67706.0,37.4893,37.6111,37.4331,37.6111,67706.0
2019-10-29 11:00:00,40.15,40.34,40.14,40.16,97920.0,37.6205,37.7985,37.6111,37.6299,97920.0
2019-10-29 11:30:00,40.16,40.19,40.06,40.1,53478.0,37.6299,37.658,37.5362,37.5736,53478.0
2019-10-29 12:00:00,40.11,40.16,40.04,40.16,54554.0,37.583,37.6299,37.5174,37.6299,54554.0
2019-10-29 12:30:00,40.16,40.17,39.97,39.97,43994.0,37.6299,37.6392,37.4518,37.4518,43994.0
2019-10-29 13:00:00,39.98,40.03,39.85,39.92,73637.0,37.4612,37.5081,37.3394,37.405,73637.0
2019-10-29 13:30:00,39.91,39.92,39.82,39.82,68274.0,37.3956,37.405,37.3113,37.3113,68274.0
2019-10-29 14:00:00,39.81,39.83,39.7,39.71,45781.0,37.3019,37.3207,37.1988,37.2082,45781.0
2019-10-29 14:30:00,39.7,39.76,39.62,39.65,85482.0,37.1988,37.2551,37.1239,37.152,85482.0
2019-10-29 15:00:00,39.66,39.67,39.57,39.63,93834.0,37.1614,37.1707,37.077,37.1333,93834.0
2019-10-29 15:30:00,39.64,39.75,39.58,39.66,238027.0,37.1426,37.2457,37.0864,37.1614,238027.0
2019-10-30 09:30:00,39.6,39.79,38.88,39.07,94523.0,37.1051,37.2832,36.4305,36.6085,94523.0
2019-10-30 10:00:00,39.04,39.04,38.67,38.74,109127.0,36.5804,36.5804,36.2337,36.2993,109127.0
2019-10-30 10:30:00,38.75,39.1,38.75,39.1,69068.0,36.3087,36.6366,36.3087,36.6366,69068.0
2019-10-30 11:00:00,39.11,39.14,38.61,38.77,40824.0,36.646,36.6741,36.1775,36.3274,40824.0
2019-10-30 11:30:00,38.78,39.12,38.77,39.1,50041.0,36.3368,36.6554,36.3274,36.6366,50041.0
2019-10-30 12:00:00,39.11,39.37,39.06,39.34,32650.0,36.646,36.8896,36.5992,36.8615,32650.0
2019-10-30 12:30:00,39.34,39.5,39.3,39.34,62533.0,36.8615,37.0114,36.824,36.8615,62533.0
2019-10-30 13:00:00,39.34,39.44,39.32,39.39,33830.0,36.8615,36.9552,36.8428,36.9084,33830.0
2019-10-30 13:30:00,39.39,39.64,39.38,39.6,59441.0,36.9084,37.1426,36.899,37.1051,59441.0
2019-10-30 14:00:00,39.56,39.8,39.5,39.69,60189.0,37.0677,37.2925,37.0114,37.1895,60189.0
2019-10-30 14:30:00,39.72,39.82,39.52,39.8,50701.0,37.2176,37.3113,37.0302,37.2925,50701.0
2019-10-30 15:00:00,39.8,39.99,39.78,39.94,77840.0,37.2925,37.4706,37.2738,37.4237,77840.0
2019-10-30 15:30:00,39.95,40.02,39.92,40.02,179457.0,37.4331,37.4987,37.405,37.4987,179457.0
2019-10-31 09:30:00,39.91,40.0,39.72,39.86,52844.0,37.3956,37.4799,37.2176,37.3488,52844.0
2019-10-31 10:00:00,39.87,40.01,39.58,39.58,59079.0,37.3581,37.4893,37.0864,37.0864,59079.0
2019-10-31 10:30:00,39.61,39.78,39.56,39.77,29851.0,37.1145,37.2738,37.0677,37.2644,29851.0
2019-10-31 11:00:00,39.78,40.07,39.75,40.06,109163.0,37.2738,37.5455,37.2457,37.5362,109163.0
2019-10-31 11:30:00,40.06,40.15,39.91,39.94,124228.0,37.5362,37.6205,37.3956,37.4237,124228.0
2019-10-31 12:00:00,39.94,39.96,39.73,39.78,27500.0,37.4237,37.4425,37.227,37.2738,27500.0
2019-10-31 12:30:00,39.75,39.77,39.57,39.62,20913.0,37.2457,37.2644,37.077,37.1239,20913.0
2019-10-31 13:00:00,39.61,39.71,39.6,39.7,17532.0,37.1145,37.2082,37.1051,37.1988,17532.0
2019-10-31 13:30:00,39.7,39.74,39.56,39.56,17100.0,37.1988,37.2363,37.0677,37.0677,17100.0
2019-10-31 14:00:00,39.57,39.75,39.55,39.72,28208.0,37.077,37.2457,37.0583,37.2176,28208.0
2019-10-31 14:30:00,39.72,39.81,39.68,39.75,44889.0,37.2176,37.3019,37.1801,37.2457,44889.0
2019-10-31 15:00:00,39.76,39.77,39.68,39.73,58495.0,37.2551,37.2644,37.1801,37.227,58495.0
2019-10-31 15:30:00,39.73,39.79,39.66,39.76,223565.0,37.227,37.2832,37.1614,37.2551,223565.0
2019-11-01 09:30:00,40.09,40.23,39.92,40.23,29581.0,37.5643,37.6955,37.405,37.6955,29581.0
2019-11-01 10:00:00,40.24,40.49,40.22,40.46,115911.0,37.7048,37.9391,37.6861,37.911,115911.0
2019-11-01 10:30:00,40.45,40.53,40.35,40.36,42995.0,37.9016,37.9765,37.8079,37.8173,42995.0
2019-11-01 11:00:00,40.37,40.57,40.37,40.56,19260.0,37.8266,38.014,37.8266,38.0047,19260.0
2019-11-01 11:30:00,40.55,40.79,40.51,40.72,60821.0,37.9953,38.2202,37.9578,38.1546,60821.0
2019-11-01 12:00:00,40.71,40.74,40.66,40.67,26704.0,38.1452,38.1733,38.0984,38.1077,26704.0
2019-11-01 12:30:00,40.66,40.67,40.56,40.61,65783.0,38.0984,38.1077,38.0047,38.0515,65783.0
2019-11-01 13:00:00,40.61,40.77,40.6,40.77,52863.0,38.0515,38.2014,38.0421,38.2014,52863.0
2019-11-01 13:30:00,40.77,40.88,40.77,40.8,32141.0,38.2014,38.3045,38.2014,38.2295,32141.0
2019-11-01 14:00:00,40.81,40.85,40.63,40.65,36897.0,38.2389,38.2764,38.0702,38.089,36897.0
2019-11-01 14:30:00,40.65,40.68,40.58,40.62,31097.0,38.089,38.1171,38.0234,38.0609,31097.0
2019-11-01 15:00:00,40.61,40.66,40.58,40.6,39022.0,38.0515,38.0984,38.0234,38.0421,39022.0
2019-11-01 15:30:00,40.61,40.78,40.6,40.78,198240.0,38.0515,38.2108,38.0421,38.2108,198240.0
2019-11-04 09:30:00,40.88,41.06,40.28,40.28,110957.0,38.3045,38.4732,37.7423,37.7423,110957.0
2019-11-04 10:00:00,40.29,40.57,40.15,40.39,73527.0,37.7517,38.014,37.6205,37.8454,73527.0
2019-11-04 10:30:00,40.39,40.39,40.02,40.1,89085.0,37.8454,37.8454,37.4987,37.5736,89085.0
2019-11-04 11:00:00,40.11,40.26,40.04,40.24,67208.0,37.583,37.7236,37.5174,37.7048,67208.0
2019-11-04 11:30:00,40.24,40.31,40.15,40.21,42024.0,37.7048,37.7704,37.6205,37.6767,42024.0
2019-11-04 12:00:00,40.21,40.25,40.13,40.21,40676.0,37.6767,37.7142,37.6018,37.6767,40676.0
2019-11-04 12:30:00,40.23,40.3,40.2,40.3,26521.0,37.6955,37.761,37.6673,37.761,26521.0
2019-11-04 13:00:00,40.3,40.32,40.12,40.19,38470.0,37.761,37.7798,37.5924,37.658,38470.0
2019-11-04 13:30:00,40.19,40.27,40.09,40.09,35246.0,37.658,37.7329,37.5643,37.5643,35246.0
2019-11-04 14:00:00,40.09,40.13,39.97,40.04,63637.0,37.5643,37.6018,37.4518,37.5174,63637.0
2019-11-04 14:30:00,40.04,40.07,39.85,39.9,74718.0,37.5174,37.5455,37.3394,37.3862,74718.0
2019-11-04 15:00:00,39.9,39.9,39.69,39.73,166258.0,37.3862,37.3862,37.1895,37.227,166258.0
2019-11-04 15:30:00,39.73,39.9,39.7,39.85,322099.0,37.227,37.3862,37.1988,37.3394,322099.0
2019-11-05 09:30:00,39.73,39.96,39.57,39.81,108955.0,37.227,37.4425,37.077,37.3019,108955.0
2019-11-05 10:00:00,39.83,39.88,39.36,39.38,120938.0,37.3207,37.3675,36.8803,36.899,120938.0
2019-11-05 10:30:00,39.36,39.55,39.2,39.3,81488.0,36.8803,37.0583,36.7303,36.824,81488.0
2019-11-05 11:00:00,39.32,39.43,39.16,39.43,97630.0,36.8428,36.9459,36.6929,36.9459,97630.0
2019-11-05 11:30:00,39.43,39.64,39.4,39.62,61544.0,36.9459,37.1426,36.9177,37.1239,61544.0
2019-11-05 12:00:00,39.62,39.71,39.59,39.6,35081.0,37.1239,37.2082,37.0958,37.1051,35081.0
2019-11-05 12:30:00,39.61,39.61,39.45,39.52,28630.0,37.1145,37.1145,36.9646,37.0302,28630.0
2019-11-05 13:00:00,39.54,39.56,39.43,39.43,29612.0,37.0489,37.0677,36.9459,36.9459,29612.0
2019-11-05 13:30:00,39.42,39.51,39.35,39.37,39041.0,36.9365,37.0208,36.8709,36.8896,39041.0
2019-11-05 14:00:00,39.37,39.55,39.34,39.47,119973.0,36.8896,37.0583,36.8615,36.9833,119973.0
2019-11-05 14:30:00,39.48,39.7,39.44,39.67,42754.0,36.9927,37.1988,36.9552,37.1707,42754.0
2019-11-05 15:00:00,39.66,39.7,39.55,39.61,52381.0,37.1614,37.1988,37.0583,37.1145,52381.0
2019-11-05 15:30:00,39.61,39.65,39.45,39.48,149090.0,37.1145,37.152,36.9646,36.9927,149090.0
2019-11-06 09:30:00,39.57,39.71,39.23,39.42,33415.0,37.077,37.2082,36.7585,36.9365,33415.0
2019-11-06 10:00:00,39.45,39.54,39.39,39.43,19570.0,36.9646,37.0489,36.9084,36.9459,19570.0
2019-11-06 10:30:00,39.44,39.5,39.34,39.38,19950.0,36.9552,37.0114,36.8615,36.899,19950.0
2019-11-06 11:00:00,39.4,39.53,39.34,39.49,26933.0,36.9177,37.0396,36.8615,37.0021,26933.0
2019-11-06 11:30:00,39.5,39.56,39.35,39.36,17987.0,37.0114,37.0677,36.8709,36.8803,17987.0
2019-11-06 12:00:00,39.35,39.45,39.34,39.42,17709.0,36.8709,36.9646,36.8615,36.9365,17709.0
2019-11-06 12:30:00,39.41,39.53,39.35,39.53,21687.0,36.9271,37.0396,36.8709,37.0396,21687.0
2019-11-06 13:00:00,39.53,39.55,39.46,39.51,29996.0,37.0396,37.0583,36.974,37.0208,29996.0
2019-11-06 13:30:00,39.5,39.73,39.46,39.69,96113.0,37.0114,37.227,36.974,37.1895,96113.0
2019-11-06 14:00:00,39.7,39.91,39.69,39.86,42229.0,37.1988,37.3956,37.1895,37.3488,42229.0
2019-11-06 14:30:00,39.88,39.93,39.74,39.76,36799.0,37.3675,37.4144,37.2363,37.2551,36799.0
2019-11-06 15:00:00,39.77,39.91,39.76,39.87,54533.0,37.2644,37.3956,37.2551,37.3581,54533.0
2019-11-06 15:30:00,39.86,39.9,39.7,39.79,266193.0,37.3488,37.3862,37.1988,37.2832,266193.0
2019-11-07 09:30:00,39.81,39.94,39.04,39.38,63946.0,37.3019,37.4237,36.5804,36.899,63946.0
2019-11-07 10:00:00,39.44,39.53,39.29,39.38,26502.0,36.9552,37.0396,36.8147,36.899,26502.0
2019-11-07 10:30:00,39.39,39.48,39.0,39.0,43669.0,36.9084,36.9927,36.5429,36.5429,43669.0
2019-11-07 11:00:00,39.01,39.05,38.71,38.83,175853.0,36.5523,36.5898,36.2712,36.3837,175853.0
2019-11-07 11:30:00,38.83,39.02,38.78,39.02,190042.0,36.3837,36.5617,36.3368,36.5617,190042.0
2019-11-07 12:00:00,39.02,39.08,38.74,38.74,53718.0,36.5617,36.6179,36.2993,36.2993,53718.0
2019-11-07 12:30:00,38.74,38.76,38.43,38.49,84717.0,36.2993,36.3181,36.0089,36.0651,84717.0
2019-11-07 13:00:00,38.51,38.9,38.46,38.86,79562.0,36.0838,36.4492,36.037,36.4118,79562.0
2019-11-07 13:30:00,38.86,38.91,38.74,38.88,83814.0,36.4118,36.4586,36.2993,36.4305,83814.0
2019-11-07 14:00:00,38.89,39.15,38.86,39.08,359096.0,36.4399,36.6835,36.4118,36.6179,359096.0
2019-11-07 14:30:00,39.09,39.19,38.94,39.09,68328.0,36.6273,36.721,36.4867,36.6273,68328.0
2019-11-07 15:00:00,39.09,39.17,39.01,39.08,43392.0,36.6273,36.7022,36.5523,36.6179,43392.0
2019-11-07 15:30:00,39.08,39.18,39.01,39.17,193336.0,36.6179,36.7116,36.5523,36.7022,193336.0
2019-11-08 09:30:00,39.15,39.36,39.03,39.12,29485.0,36.6835,36.8803,36.5711,36.6554,29485.0
2019-11-08 10:00:00,39.17,39.48,39.14,39.41,93994.0,36.7022,36.9927,36.6741,36.9271,93994.0
2019-11-08 10:30:00,39.42,39.5,39.25,39.44,35067.0,36.9365,37.0114,36.7772,36.9552,35067.0
2019-11-08 11:00:00,39.41,39.45,39.31,39.41,24103.0,36.9271,36.9646,36.8334,36.9271,24103.0
2019-11-08 11:30:00,39.41,39.47,39.28,39.43,42013.0,36.9271,36.9833,36.8053,36.9459,42013.0
2019-11-08 12:00:00,39.44,39.46,39.35,39.35,43548.0,36.9552,36.974,36.8709,36.8709,43548.0
2019-11-08 12:30:00,39.34,39.53,39.33,39.52,44865.0,36.8615,37.0396,36.8522,37.0302,44865.0
2019-11-08 13:00:00,39.52,39.57,39.43,39.57,45878.0,37.0302,37.077,36.9459,37.077,45878.0
2019-11-08 13:30:00,39.58,39.6,39.53,39.59,24224.0,37.0864,37.1051,37.0396,37.0958,24224.0
2019-11-08 14:00:00,39.59,39.61,39.54,39.59,29713.0,37.0958,37.1145,37.0489,37.0958,29713.0
2019-11-08 14:30:00,39.59,39.6,39.52,39.54,32902.0,37.0958,37.1051,37.0302,37.0489,32902.0
2019-11-08 15:00:00,39.54,39.65,39.54,39.61,55998.0,37.0489,37.152,37.0489,37.1145,55998.0
2019-11-08 15:30:00,39.61,39.73,39.56,39.73,203834.0,37.1145,37.227,37.0677,37.227,203834.0
2019-11-11 09:30:00,39.65,39.82,39.47,39.8,30885.0,37.152,37.3113,36.9833,37.2925,30885.0
2019-11-11 10:00:00,39.82,39.89,39.74,39.81,42509.0,37.3113,37.3769,37.2363,37.3019,42509.0
2019-11-11 10:30:00,39.81,39.92,39.77,39.84,28382.0,37.3019,37.405,37.2644,37.33,28382.0
2019-11-11 11:00:00,39.83,39.9,39.78,39.83,58118.0,37.3207,37.3862,37.2738,37.3207,58118.0
2019-11-11 11:30:00,39.82,39.96,39.82,39.88,63277.0,37.3113,37.4425,37.3113,37.3675,63277.0
2019-11-11 12:00:00,39.88,39.88,39.81,39.84,53370.0,37.3675,37.3675,37.3019,37.33,53370.0
2019-11-11 12:30:00,39.85,39.91,39.81,39.87,17200.0,37.3394,37.3956,37.3019,37.3581,17200.0
2019-11-11 13:00:00,39.87,40.13,39.86,40.11,29770.0,37.3581,37.6018,37.3488,37.583,29770.0
2019-11-11 13:30:00,40.12,40.25,40.1,40.24,39843.0,37.5924,37.7142,37.5736,37.7048,39843.0
2019-11-11 14:00:00,40.23,40.23,40.12,40.12,35685.0,37.6955,37.6955,37.5924,37.5924,35685.0
2019-11-11 14:30:00,40.12,40.18,40.1,40.16,28189.0,37.5924,37.6486,37.5736,37.6299,28189.0
2019-11-11 15:00:00,40.16,40.31,40.16,40.23,77972.0,37.6299,37.7704,37.6299,37.6955,77972.0
2019-11-11 15:30:00,40.23,40.26,40.1,40.26,196561.0,37.6955,37.7236,37.5736,37.7236,196561.0
2019-11-12 09:30:00,40.54,40.76,39.91,39.92,123552.0,37.9859,38.1921,37.3956,37.405,123552.0
2019-11-12 10:00:00,39.96,40.23,39.6,39.62,117752.0,37.4425,37.6955,37.1051,37.1239,117752.0
2019-11-12 10:30:00,39.6,39.78,39.4,39.47,132088.0,37.1051,37.2738,36.9177,36.9833,132088.0
2019-11-12 11:00:00,39.47,39.86,39.45,39.45,145457.0,36.9833,37.3488,36.9646,36.9646,145457.0
2019-11-12 11:30:00,39.47,39.54,39.36,39.39,136213.0,36.9833,37.0489,36.8803,36.9084,136213.0
2019-11-12 12:00:00,39.4,39.45,39.34,39.4,61752.0,36.9177,36.9646,36.8615,36.9177,61752.0
2019-11-12 12:30:00,39.4,39.45,39.36,39.39,52994.0,36.9177,36.9646,36.8803,36.9084,52994.0
2019-11-12 13:00:00,39.38,39.52,39.27,39.5,109799.0,36.899,37.0302,36.7959,37.0114,109799.0
2019-11-12 13:30:00,39.48,39.63,39.45,39.62,73267.0,36.9927,37.1333,36.9646,37.1239,73267.0
2019-11-12 14:00:00,39.61,39.98,39.59,39.98,63204.0,37.1145,37.4612,37.0958,37.4612,63204.0
2019-11-12 14:30:00,39.98,40.07,39.9,40.0,70949.0,37.4612,37.5455,37.3862,37.4799,70949.0
2019-11-12 15:00:00,40.0,40.05,39.88,39.9,85697.0,37.4799,37.5268,37.3675,37.3862,85697.0
2019-11-12 15:30:00,39.89,39.89,39.61,39.61,319487.0,37.3769,37.3769,37.1145,37.1145,319487.0
2019-11-13 09:30:00,39.48,39.81,39.44,39.73,80878.0,36.9927,37.3019,36.9552,37.227,80878.0
2019-11-13 10:00:00,39.73,39.88,39.63,39.83,44261.0,37.227,37.3675,37.1333,37.3207,44261.0
2019-11-13 10:30:00,39.84,39.99,39.8,39.98,57780.0,37.33,37.4706,37.2925,37.4612,57780.0
2019-11-13 11:00:00,40.0,40.2,39.94,40.11,54553.0,37.4799,37.6673,37.4237,37.583,54553.0
2019-11-13 11:30:00,40.12,40.21,40.05,40.05,49452.0,37.5924,37.6767,37.5268,37.5268,49452.0
2019-11-13 12:00:00,40.06,40.08,39.91,39.92,41751.0,37.5362,37.5549,37.3956,37.405,41751.0
2019-11-13 12:30:00,39.91,39.95,39.84,39.88,37884.0,37.3956,37.4331,37.33,37.3675,37884.0
2019-11-13 13:00:00,39.88,39.88,39.77,39.85,41194.0,37.3675,37.3675,37.2644,37.3394,41194.0
2019-11-13 13:30:00,39.83,40.03,39.82,39.91,22666.0,37.3207,37.5081,37.3113,37.3956,22666.0
2019-11-13 14:00:00,39.89,39.97,39.85,39.97,25336.0,37.3769,37.4518,37.3394,37.4518,25336.0
2019-11-13 14:30:00,39.98,40.07,39.95,40.02,70002.0,37.4612,37.5455,37.4331,37.4987,70002.0
2019-11-13 15:00:00,40.02,40.04,39.99,40.0,72191.0,37.4987,37.5174,37.4706,37.4799,72191.0
2019-11-13 15:30:00,39.99,40.08,39.9,40.06,171541.0,37.4706,37.5549,37.3862,37.5362,171541.0
2019-11-14 09:30:00,39.87,40.38,39.86,40.34,53889.0,37.3581,37.836,37.3488,37.7985,53889.0
2019-11-14 10:00:00,40.33,40.46,40.3,40.34,48281.0,37.7891,37.911,37.761,37.7985,48281.0
2019-11-14 10:30:00,40.36,40.36,40.22,40.26,37951.0,37.8173,37.8173,37.6861,37.7236,37951.0
2019-11-14 11:00:00,40.25,40.39,40.16,40.28,37061.0,37.7142,37.8454,37.6299,37.7423,37061.0
2019-11-14 11:30:00,40.24,40.25,40.05,40.14,22681.0,37.7048,37.7142,37.5268,37.6111,22681.0
2019-11-14 12:00:00,40.13,40.19,40.1,40.12,20319.0,37.6018,37.658,37.5736,37.5924,20319.0
2019-11-14 12:30:00,40.13,40.26,40.12,40.23,16392.0,37.6018,37.7236,37.5924,37.6955,16392.0
2019-11-14 13:00:00,40.23,40.27,40.18,40.26,17684.0,37.6955,37.7329,37.6486,37.7236,17684.0
2019-11-14 13:30:00,40.26,40.28,40.16,40.2,26462.0,37.7236,37.7423,37.6299,37.6673,26462.0
2019-11-14 14:00:00,40.19,40.26,40.18,40.2,20446.0,37.658,37.7236,37.6486,37.6673,20446.0
2019-11-14 14:30:00,40.2,40.25,40.16,40.25,38414.0,37.6673,37.7142,37.6299,37.7142,38414.0
2019-11-14 15:00:00,40.25,40.33,40.24,40.31,45214.0,37.7142,37.7891,37.7048,37.7704,45214.0
2019-11-14 15:30:00,40.31,40.41,40.28,40.4,217006.0,37.7704,37.8641,37.7423,37.8547,217006.0
2019-11-15 09:30:00,40.46,40.53,40.16,40.36,61062.0,37.911,37.9765,37.6299,37.8173,61062.0
2019-11-15 10:00:00,40.33,40.41,40.29,40.35,45412.0,37.7891,37.8641,37.7517,37.8079,45412.0
2019-11-15 10:30:00,40.35,40.48,40.33,40.45,52654.0,37.8079,37.9297,37.7891,37.9016,52654.0
2019-11-15 11:00:00,40.45,40.47,40.34,40.38,44013.0,37.9016,37.9203,37.7985,37.836,44013.0
2019-11-15 11:30:00,40.38,40.42,40.35,40.4,57732.0,37.836,37.8735,37.8079,37.8547,57732.0
2019-11-15 12:00:00,40.4,40.4,40.25,40.25,56194.0,37.8547,37.8547,37.7142,37.7142,56194.0
2019-11-15 12:30:00,40.26,40.26,40.03,40.05,61386.0,37.7236,37.7236,37.5081,37.5268,61386.0
2019-11-15 13:00:00,40.06,40.1,39.98,40.0,38648.0,37.5362,37.5736,37.4612,37.4799,38648.0
2019-11-15 13:30:00,39.98,39.99,39.78,39.88,68650.0,37.4612,37.4706,37.2738,37.3675,68650.0
2019-11-15 14:00:00,39.88,39.96,39.85,39.94,44144.0,37.3675,37.4425,37.3394,37.4237,44144.0
2019-11-15 14:30:00,39.95,40.0,39.93,39.99,43685.0,37.4331,37.4799,37.4144,37.4706,43685.0
2019-11-15 15:00:00,40.0,40.03,39.96,40.02,50632.0,37.4799,37.5081,37.4425,37.4987,50632.0
2019-11-15 15:30:00,40.01,40.12,39.95,40.07,387931.0,37.4893,37.5924,37.4331,37.5455,387931.0
2019-11-18 09:30:00,40.15,40.6,39.96,40.34,40213.0,37.6205,38.0421,37.4425,37.7985,40213.0
2019-11-18 10:00:00,40.37,40.55,40.2,40.29,49118.0,37.8266,37.9953,37.6673,37.7517,49118.0
2019-11-18 10:30:00,40.33,40.44,40.2,40.23,22634.0,37.7891,37.8922,37.6673,37.6955,22634.0
2019-11-18 11:00:00,40.24,40.56,40.21,40.5,106112.0,37.7048,38.0047,37.6767,37.9484,106112.0
2019-11-18 11:30:00,40.5,40.67,40.5,40.58,79077.0,37.9484,38.1077,37.9484,38.0234,79077.0
2019-11-18 12:00:00,40.58,40.67,40.58,40.62,27491.0,38.0234,38.1077,38.0234,38.0609,27491.0
2019-11-18 12:30:00,40.62,40.68,40.6,40.6,19355.0,38.0609,38.1171,38.0421,38.0421,19355.0
2019-11-18 13:00:00,40.6,40.66,40.52,40.55,59741.0,38.0421,38.0984,37.9672,37.9953,59741.0
2019-11-18 13:30:00,40.55,40.56,40.36,40.4,97881.0,37.9953,38.0047,37.8173,37.8547,97881.0
2019-11-18 14:00:00,40.39,40.5,40.34,40.47,19785.0,37.8454,37.9484,37.7985,37.9203,19785.0
2019-11-18 14:30:00,40.47,40.59,40.44,40.55,53548.0,37.9203,38.0328,37.8922,37.9953,53548.0
2019-11-18 15:00:00,40.55,40.6,40.54,40.58,36707.0,37.9953,38.0421,37.9859,38.0234,36707.0
2019-11-18 15:30:00,40.57,40.57,40.44,40.51,209293.0,38.014,38.014,37.8922,37.9578,209293.0
2019-11-19 09:30:00,40.53,40.64,40.3,40.31,29564.0,37.9765,38.0796,37.761,37.7704,29564.0
2019-11-19 10:00:00,40.32,40.47,40.1,40.1,45959.0,37.7798,37.9203,37.5736,37.5736,45959.0
2019-11-19 10:30:00,40.1,40.28,40.01,40.28,36567.0,37.5736,37.7423,37.4893,37.7423,36567.0
2019-11-19 11:00:00,40.3,40.32,40.11,40.21,33566.0,37.761,37.7798,37.583,37.6767,33566.0
2019-11-19 11:30:00,40.2,40.29,40.08,40.11,16040.0,37.6673,37.7517,37.5549,37.583,16040.0
2019-11-19 12:00:00,40.11,40.22,40.07,40.17,10799.0,37.583,37.6861,37.5455,37.6392,10799.0
2019-11-19 12:30:00,40.16,40.19,40.07,40.19,16118.0,37.6299,37.658,37.5455,37.658,16118.0
2019-11-19 13:00:00,40.17,40.28,40.16,40.24,12329.0,37.6392,37.7423,37.6299,37.7048,12329.0
2019-11-19 13:30:00,40.23,40.33,40.22,40.27,12058.0,37.6955,37.7891,37.6861,37.7329,12058.0
2019-11-19 14:00:00,40.27,40.36,40.27,40.32,16589.0,37.7329,37.8173,37.7329,37.7798,16589.0
2019-11-19 14:30:00,40.3,40.32,40.24,40.3,18328.0,37.761,37.7798,37.7048,37.761,18328.0
2019-11-19 15:00:00,40.3,40.32,40.21,40.22,25980.0,37.761,37.7798,37.6767,37.6861,25980.0
2019-11-19 15:30:00,40.22,40.24,39.95,39.96,150259.0,37.6861,37.7048,37.4331,37.4425,150259.0
2019-11-20 09:30:00,39.9,40.49,39.83,40.47,44333.0,37.3862,37.9391,37.3207,37.9203,44333.0
2019-11-20 10:00:00,40.5,40.57,40.38,40.55,37358.0,37.9484,38.014,37.836,37.9953,37358.0
2019-11-20 10:30:00,40.54,40.54,40.29,40.32,38087.0,37.9859,37.9859,37.7517,37.7798,38087.0
2019-11-20 11:00:00,40.31,40.38,40.24,40.31,30615.0,37.7704,37.836,37.7048,37.7704,30615.0
2019-11-20 11:30:00,40.32,40.33,40.2,40.26,28801.0,37.7798,37.7891,37.6673,37.7236,28801.0
2019-11-20 12:00:00,40.25,40.25,40.08,40.08,20264.0,37.7142,37.7142,37.5549,37.5549,20264.0
2019-11-20 12:30:00,40.09,40.21,40.0,40.04,22748.0,37.5643,37.6767,37.4799,37.5174,22748.0
2019-11-20 13:00:00,40.04,40.13,39.88,40.07,18652.0,37.5174,37.6018,37.3675,37.5455,18652.0
2019-11-20 13:30:00,40.02,40.14,40.0,40.05,18311.0,37.4987,37.6111,37.4799,37.5268,18311.0
2019-11-20 14:00:00,40.05,40.15,40.05,40.11,22483.0,37.5268,37.6205,37.5268,37.583,22483.0
2019-11-20 14:30:00,40.11,40.13,39.98,39.99,19122.0,37.583,37.6018,37.4612,37.4706,19122.0
2019-11-20 15:00:00,39.99,40.07,39.96,40.03,39681.0,37.4706,37.5455,37.4425,37.5081,39681.0
2019-11-20 15:30:00,40.03,40.1,39.99,40.01,133756.0,37.5081,37.5736,37.4706,37.4893,133756.0
2019-11-21 09:30:00,40.09,40.2,39.95,40.02,18682.0,37.5643,37.6673,37.4331,37.4987,18682.0
2019-11-21 10:00:00,40.02,40.06,39.85,39.85,19815.0,37.4987,37.5362,37.3394,37.3394,19815.0
2019-11-21 10:30:00,39.83,39.85,39.7,39.76,48652.0,37.3207,37.3394,37.1988,37.2551,48652.0
2019-11-21 11:00:00,39.76,39.93,39.61,39.69,60798.0,37.2551,37.4144,37.1145,37.1895,60798.0
2019-11-21 11:30:00,39.68,39.8,39.61,39.66,100096.0,37.1801,37.2925,37.1145,37.1614,100096.0
2019-11-21 12:00:00,39.66,39.76,39.65,39.68,26881.0,37.1614,37.2551,37.152,37.1801,26881.0
2019-11-21 12:30:00,39.68,39.78,39.65,39.76,29324.0,37.1801,37.2738,37.152,37.2551,29324.0
2019-11-21 13:00:00,39.76,39.8,39.67,39.75,42114.0,37.2551,37.2925,37.1707,37.2457,42114.0
2019-11-21 13:30:00,39.75,39.76,39.68,39.7,38874.0,37.2457,37.2551,37.1801,37.1988,38874.0
2019-11-21 14:00:00,39.7,39.74,39.65,39.71,33790.0,37.1988,37.2363,37.152,37.2082,33790.0
2019-11-21 14:30:00,39.71,39.8,39.67,39.69,26000.0,37.2082,37.2925,37.1707,37.1895,26000.0
2019-11-21 15:00:00,39.7,39.72,39.62,39.62,75189.0,37.1988,37.2176,37.1239,37.1239,75189.0
2019-11-21 15:30:00,39.63,39.63,39.46,39.47,243107.0,37.1333,37.1333,36.974,36.9833,243107.0
2019-11-22 09:30:00,39.65,39.92,39.6,39.83,42293.0,37.152,37.405,37.1051,37.3207,42293.0
2019-11-22 10:00:00,39.82,39.88,39.45,39.52,64641.0,37.3113,37.3675,36.9646,37.0302,64641.0
2019-11-22 10:30:00,39.53,39.68,39.52,39.6,25286.0,37.0396,37.1801,37.0302,37.1051,25286.0
2019-11-22 11:00:00,39.61,39.65,39.45,39.48,29388.0,37.1145,37.152,36.9646,36.9927,29388.0
2019-11-22 11:30:00,39.49,39.64,39.49,39.58,22629.0,37.0021,37.1426,37.0021,37.0864,22629.0
2019-11-22 12:00:00,39.57,39.6,39.51,39.56,19128.0,37.077,37.1051,37.0208,37.0677,19128.0
2019-11-22 12:30:00,39.55,39.59,39.53,39.56,16953.0,37.0583,37.0958,37.0396,37.0677,16953.0
2019-11-22 13:00:00,39.55,39.63,39.52,39.6,20189.0,37.0583,37.1333,37.0302,37.1051,20189.0
2019-11-22 13:30:00,39.59,39.61,39.53,39.54,17677.0,37.0958,37.1145,37.0396,37.0489,17677.0
2019-11-22 14:00:00,39.54,39.61,39.49,39.58,39882.0,37.0489,37.1145,37.0021,37.0864,39882.0
2019-11-22 14:30:00,39.58,39.65,39.56,39.65,90416.0,37.0864,37.152,37.0677,37.152,90416.0
2019-11-22 15:00:00,39.65,39.65,39.45,39.47,50983.0,37.152,37.152,36.9646,36.9833,50983.0
2019-11-22 15:30:00,39.47,39.47,39.34,39.39,245263.0,36.9833,36.9833,36.8615,36.9084,245263.0
2019-11-25 09:30:00,39.71,40.18,39.71,40.18,72885.0,37.2082,37.6486,37.2082,37.6486,72885.0
2019-11-25 10:00:00,40.16,40.18,39.81,39.83,52241.0,37.6299,37.6486,37.3019,37.3207,52241.0
2019-11-25 10:30:00,39.8,40.1,39.79,39.98,73326.0,37.2925,37.5736,37.2832,37.4612,73326.0
2019-11-25 11:00:00,39.99,40.01,39.86,39.93,37197.0,37.4706,37.4893,37.3488,37.4144,37197.0
2019-11-25 11:30:00,39.92,39.94,39.8,39.92,45441.0,37.405,37.4237,37.2925,37.405,45441.0
2019-11-25 12:00:00,39.92,40.13,39.9,40.08,43250.0,37.405,37.6018,37.3862,37.5549,43250.0
2019-11-25 12:30:00,40.09,40.14,40.03,40.05,30210.0,37.5643,37.6111,37.5081,37.5268,30210.0
2019-11-25 13:00:00,40.06,40.11,39.97,40.08,60342.0,37.5362,37.583,37.4518,37.5549,60342.0
2019-11-25 13:30:00,40.08,40.09,39.92,39.99,43653.0,37.5549,37.5643,37.405,37.4706,43653.0
2019-11-25 14:00:00,39.98,39.99,39.86,39.9,48736.0,37.4612,37.4706,37.3488,37.3862,48736.0
2019-11-25 14:30:00,39.89,39.99,39.83,39.97,62520.0,37.3769,37.4706,37.3207,37.4518,62520.0
2019-11-25 15:00:00,39.98,40.19,39.97,40.14,94852.0,37.4612,37.658,37.4518,37.6111,94852.0
2019-11-25 15:30:00,40.14,40.32,40.12,40.27,310057.0,37.6111,37.7798,37.5924,37.7329,310057.0
2019-11-26 09:30:00,40.3,40.43,40.06,40.15,39823.0,37.761,37.8828,37.5362,37.6205,39823.0
2019-11-26 10:00:00,40.21,40.48,40.2,40.39,136390.0,37.6767,37.9297,37.6673,37.8454,136390.0
2019-11-26 10:30:00,40.39,40.5,40.35,40.35,44209.0,37.8454,37.9484,37.8079,37.8079,44209.0
2019-11-26 11:00:00,40.35,40.4,40.17,40.18,45468.0,37.8079,37.8547,37.6392,37.6486,45468.0
2019-11-26 11:30:00,40.19,40.25,40.12,40.25,44139.0,37.658,37.7142,37.5924,37.7142,44139.0
2019-11-26 12:00:00,40.24,40.3,40.14,40.24,78703.0,37.7048,37.761,37.6111,37.7048,78703.0
2019-11-26 12:30:00,40.27,40.3,40.12,40.29,32691.0,37.7329,37.761,37.5924,37.7517,32691.0
2019-11-26 13:00:00,40.3,40.44,40.29,40.36,40103.0,37.761,37.8922,37.7517,37.8173,40103.0
2019-11-26 13:30:00,40.37,40.54,40.36,40.45,59859.0,37.8266,37.9859,37.8173,37.9016,59859.0
2019-11-26 14:00:00,40.45,40.55,40.45,40.52,55983.0,37.9016,37.9953,37.9016,37.9672,55983.0
2019-11-26 14:30:00,40.52,40.53,40.38,40.5,51932.0,37.9672,37.9765,37.836,37.9484,51932.0
2019-11-26 15:00:00,40.51,40.53,40.42,40.5,45014.0,37.9578,37.9765,37.8735,37.9484,45014.0
2019-11-26 15:30:00,40.5,40.72,40.48,40.7,209656.0,37.9484,38.1546,37.9297,38.1358,209656.0
2019-11-27 09:30:00,40.82,40.91,40.56,40.56,36929.0,38.2483,38.3326,38.0047,38.0047,36929.0
2019-11-27 10:00:00,40.56,40.71,40.5,40.65,46434.0,38.0047,38.1452,37.9484,38.089,46434.0
2019-11-27 10:30:00,40.64,40.7,40.57,40.58,31806.0,38.0796,38.1358,38.014,38.0234,31806.0
2019-11-27 11:00:00,40.56,40.58,40.42,40.57,39940.0,38.0047,38.0234,37.8735,38.014,39940.0
2019-11-27 11:30:00,40.56,40.65,40.53,40.62,56875.0,38.0047,38.089,37.9765,38.0609,56875.0
2019-11-27 12:00:00,40.62,40.65,40.57,40.58,21498.0,38.0609,38.089,38.014,38.0234,21498.0
2019-11-27 12:30:00,40.55,40.62,40.5,40.59,24369.0,37.9953,38.0609,37.9484,38.0328,24369.0
2019-11-27 13:00:00,40.59,40.74,40.57,40.65,28929.0,38.0328,38.1733,38.014,38.089,28929.0
2019-11-27 13:30:00,40.66,40.68,40.46,40.5,26217.0,38.0984,38.1171,37.911,37.9484,26217.0
2019-11-27 14:00:00,40.48,40.5,40.37,40.37,43457.0,37.9297,37.9484,37.8266,37.8266,43457.0
2019-11-27 14:30:00,40.38,40.49,40.37,40.47,37390.0,37.836,37.9391,37.8266,37.9203,37390.0
2019-11-27 15:00:00,40.48,40.49,40.35,40.38,45201.0,37.9297,37.9391,37.8079,37.836,45201.0
2019-11-27 15:30:00,40.38,40.4,40.33,40.36,147415.0,37.836,37.8547,37.7891,37.8173,147415.0
2019-11-29 09:30:00,40.26,40.66,40.26,40.48,52618.0,37.7236,38.0984,37.7236,37.9297,52618.0
2019-11-29 10:00:00,40.49,40.74,40.44,40.66,47250.0,37.9391,38.1733,37.8922,38.0984,47250.0
2019-11-29 10:30:00,40.66,40.67,40.54,40.54,17278.0,38.0984,38.1077,37.9859,37.9859,17278.0
2019-11-29 11:00:00,40.55,40.61,40.44,40.45,22610.0,37.9953,38.0515,37.8922,37.9016,22610.0
2019-11-29 11:30:00,40.44,40.46,40.32,40.37,25865.0,37.8922,37.911,37.7798,37.8266,25865.0
2019-11-29 12:00:00,40.36,40.43,40.34,40.35,30378.0,37.8173,37.8828,37.7985,37.8079,30378.0
2019-11-29 12:30:00,40.34,40.37,40.15,40.2,96927.0,37.7985,37.8266,37.6205,37.6673,96927.0
2019-12-02 09:30:00,40.14,40.22,39.4,39.54,70522.0,37.6111,37.6861,36.9177,37.0489,70522.0
2019-12-02 10:00:00,39.51,39.84,39.51,39.77,33419.0,37.0208,37.33,37.0208,37.2644,33419.0
2019-12-02 10:30:00,39.79,39.86,39.49,39.56,49431.0,37.2832,37.3488,37.0021,37.0677,49431.0
2019-12-02 11:00:00,39.55,39.77,39.45,39.77,41081.0,37.0583,37.2644,36.9646,37.2644,41081.0
2019-12-02 11:30:00,39.76,39.8,39.62,39.73,48522.0,37.2551,37.2925,37.1239,37.227,48522.0
2019-12-02 12:00:00,39.74,39.75,39.65,39.65,31224.0,37.2363,37.2457,37.152,37.152,31224.0
2019-12-02 12:30:00,39.65,39.72,39.64,39.67,28088.0,37.152,37.2176,37.1426,37.1707,28088.0
2019-12-02 13:00:00,39.66,39.81,39.65,39.74,37345.0,37.1614,37.3019,37.152,37.2363,37345.0
2019-12-02 13:30:00,39.74,39.76,39.69,39.72,44934.0,37.2363,37.2551,37.1895,37.2176,44934.0
2019-12-02 14:00:00,39.72,39.73,39.59,39.61,47657.0,37.2176,37.227,37.0958,37.1145,47657.0
2019-12-02 14:30:00,39.62,39.76,39.6,39.76,40999.0,37.1239,37.2551,37.1051,37.2551,40999.0
2019-12-02 15:00:00,39.76,39.78,39.67,39.68,60966.0,37.2551,37.2738,37.1707,37.1801,60966.0
2019-12-02 15:30:00,39.69,39.78,39.67,39.73,181143.0,37.1895,37.2738,37.1707,37.227,181143.0
2019-12-03 09:30:00,39.52,39.62,39.34,39.41,59152.0,37.0302,37.1239,36.8615,36.9271,59152.0
2019-12-03 10:00:00,39.41,39.84,39.4,39.65,157867.0,36.9271,37.33,36.9177,37.152,157867.0
2019-12-03 10:30:00,39.64,39.64,39.48,39.56,119655.0,37.1426,37.1426,36.9927,37.0677,119655.0
2019-12-03 11:00:00,39.55,39.66,39.53,39.64,91628.0,37.0583,37.1614,37.0396,37.1426,91628.0
2019-12-03 11:30:00,39.64,39.69,39.59,39.62,65965.0,37.1426,37.1895,37.0958,37.1239,65965.0
2019-12-03 12:00:00,39.62,39.67,39.55,39.61,95396.0,37.1239,37.1707,37.0583,37.1145,95396.0
2019-12-03 12:30:00,39.61,39.66,39.57,39.63,60679.0,37.1145,37.1614,37.077,37.1333,60679.0
2019-12-03 13:00:00,39.64,39.83,39.61,39.83,62645.0,37.1426,37.3207,37.1145,37.3207,62645.0
2019-12-03 13:30:00,39.83,39.93,39.63,39.64,72575.0,37.3207,37.4144,37.1333,37.1426,72575.0
2019-12-03 14:00:00,39.64,39.72,39.58,39.68,74081.0,37.1426,37.2176,37.0864,37.1801,74081.0
2019-12-03 14:30:00,39.68,39.81,39.64,39.76,69335.0,37.1801,37.3019,37.1426,37.2551,69335.0
2019-12-03 15:00:00,39.76,39.9,39.73,39.89,94752.0,37.2551,37.3862,37.227,37.3769,94752.0
2019-12-03 15:30:00,39.88,40.02,39.84,39.85,321755.0,37.3675,37.4987,37.33,37.3394,321755.0
2019-12-04 09:30:00,39.95,40.13,39.75,39.87,77181.0,37.4331,37.6018,37.2457,37.3581,77181.0
2019-12-04 10:00:00,39.88,39.96,39.7,39.72,81370.0,37.3675,37.4425,37.1988,37.2176,81370.0
2019-12-04 10:30:00,39.71,39.76,39.6,39.71,67913.0,37.2082,37.2551,37.1051,37.2082,67913.0
2019-12-04 11:00:00,39.73,39.77,39.58,39.76,60096.0,37.227,37.2644,37.0864,37.2551,60096.0
2019-12-04 11:30:00,39.76,39.76,39.5,39.53,62929.0,37.2551,37.2551,37.0114,37.0396,62929.0
2019-12-04 12:00:00,39.54,39.59,39.5,39.51,41518.0,37.0489,37.0958,37.0114,37.0208,41518.0
2019-12-04 12:30:00,39.51,39.82,39.49,39.82,65837.0,37.0208,37.3113,37.0021,37.3113,65837.0
2019-12-04 13:00:00,39.82,40.01,39.82,40.0,42405.0,37.3113,37.4893,37.3113,37.4799,42405.0
2019-12-04 13:30:00,40.0,40.07,39.91,40.07,40712.0,37.4799,37.5455,37.3956,37.5455,40712.0
2019-12-04 14:00:00,40.08,40.15,40.02,40.14,83782.0,37.5549,37.6205,37.4987,37.6111,83782.0
2019-12-04 14:30:00,40.13,40.14,40.02,40.09,55308.0,37.6018,37.6111,37.4987,37.5643,55308.0
2019-12-04 15:00:00,40.09,40.27,40.08,40.16,138429.0,37.5643,37.7329,37.5549,37.6299,138429.0
2019-12-04 15:30:00,40.15,40.17,40.02,40.11,255205.0,37.6205,37.6392,37.4987,37.583,255205.0
2019-12-05 09:30:00,39.97,40.49,39.97,40.42,56365.0,37.4518,37.9391,37.4518,37.8735,56365.0
2019-12-05 10:00:00,40.37,40.56,40.26,40.56,56354.0,37.8266,38.0047,37.7236,38.0047,56354.0
2019-12-05 10:30:00,40.56,40.69,40.52,40.65,75763.0,38.0047,38.1265,37.9672,38.089,75763.0
2019-12-05 11:00:00,40.65,40.65,40.42,40.44,54815.0,38.089,38.089,37.8735,37.8922,54815.0
2019-12-05 11:30:00,40.43,40.51,40.34,40.51,47662.0,37.8828,37.9578,37.7985,37.9578,47662.0
2019-12-05 12:00:00,40.51,40.69,40.47,40.68,60393.0,37.9578,38.1265,37.9203,38.1171,60393.0
2019-12-05 12:30:00,40.68,40.86,40.63,40.83,110474.0,38.1171,38.2858,38.0702,38.2576,110474.0
2019-12-05 13:00:00,40.83,40.91,40.71,40.74,125983.0,38.2576,38.3326,38.1452,38.1733,125983.0
2019-12-05 13:30:00,40.73,40.84,40.71,40.73,56999.0,38.1639,38.267,38.1452,38.1639,56999.0
2019-12-05 14:00:00,40.73,40.8,40.7,40.76,53017.0,38.1639,38.2295,38.1358,38.1921,53017.0
2019-12-05 14:30:00,40.76,40.79,40.72,40.74,49343.0,38.1921,38.2202,38.1546,38.1733,49343.0
2019-12-05 15:00:00,40.74,40.88,40.74,40.81,52684.0,38.1733,38.3045,38.1733,38.2389,52684.0
2019-12-05 15:30:00,40.79,40.94,40.79,40.91,334525.0,38.2202,38.3607,38.2202,38.3326,334525.0
2019-12-06 09:30:00,40.92,41.24,40.73,40.99,159094.0,38.342,38.6418,38.1639,38.4076,159094.0
2019-12-06 10:00:00,41.0,41.45,40.95,41.27,248589.0,38.4169,38.8386,38.3701,38.6699,248589.0
2019-12-06 10:30:00,41.27,41.4,41.19,41.28,198890.0,38.6699,38.7917,38.595,38.6793,198890.0
2019-12-06 11:00:00,41.28,41.3,40.92,40.92,109835.0,38.6793,38.698,38.342,38.342,109835.0
2019-12-06 11:30:00,40.9,40.95,40.75,40.75,63871.0,38.3232,38.3701,38.1827,38.1827,63871.0
2019-12-06 12:00:00,40.76,41.04,40.72,41.01,44351.0,38.1921,38.4544,38.1546,38.4263,44351.0
2019-12-06 12:30:00,41.02,41.09,40.98,40.99,171769.0,38.4357,38.5013,38.3982,38.4076,171769.0
2019-12-06 13:00:00,41.0,41.24,40.99,41.07,138872.0,38.4169,38.6418,38.4076,38.4825,138872.0
2019-12-06 13:30:00,41.06,41.08,40.82,40.85,60240.0,38.4732,38.4919,38.2483,38.2764,60240.0
2019-12-06 14:00:00,40.86,40.94,40.82,40.91,45736.0,38.2858,38.3607,38.2483,38.3326,45736.0
2019-12-06 14:30:00,40.92,41.1,40.91,40.98,121715.0,38.342,38.5106,38.3326,38.3982,121715.0
2019-12-06 15:00:00,40.97,41.1,40.93,41.03,101839.0,38.3888,38.5106,38.3513,38.445,101839.0
2019-12-06 15:30:00,41.02,41.06,40.84,40.88,405000.0,38.4357,38.4732,38.267,38.3045,405000.0
2019-12-09 09:30:00,41.07,41.22,40.84,41.21,238731.0,38.4825,38.6231,38.267,38.6137,238731.0
2019-12-09 10:00:00,41.22,41.53,41.19,41.52,190021.0,38.6231,38.9135,38.595,38.9042,190021.0
2019-12-09 10:30:00,41.54,41.61,41.28,41.38,104758.0,38.9229,38.9885,38.6793,38.773,104758.0
2019-12-09 11:00:00,41.38,41.46,41.03,41.06,110976.0,38.773,38.848,38.445,38.4732,110976.0
2019-12-09 11:30:00,41.07,41.2,41.02,41.18,70154.0,38.4825,38.6043,38.4357,38.5856,70154.0
2019-12-09 12:00:00,41.19,41.39,41.16,41.28,51870.0,38.595,38.7824,38.5669,38.6793,51870.0
2019-12-09 12:30:00,41.26,41.36,41.23,41.23,69267.0,38.6606,38.7543,38.6324,38.6324,69267.0
2019-12-09 13:00:00,41.25,41.25,41.03,41.13,233285.0,38.6512,38.6512,38.445,38.5387,233285.0
2019-12-09 13:30:00,41.14,41.5,41.14,41.48,111489.0,38.5481,38.8854,38.5481,38.8667,111489.0
2019-12-09 14:00:00,41.48,41.5,41.24,41.3,87483.0,38.8667,38.8854,38.6418,38.698,87483.0
2019-12-09 14:30:00,41.32,41.51,41.26,41.46,77285.0,38.7168,38.8948,38.6606,38.848,77285.0
2019-12-09 15:00:00,41.46,41.6,41.45,41.6,135020.0,38.848,38.9791,38.8386,38.9791,135020.0
2019-12-09 15:30:00,41.59,41.62,41.32,41.43,437840.0,38.9698,38.9979,38.7168,38.8198,437840.0
2019-12-10 09:30:00,40.48,40.65,39.5,39.79,851600.0,37.9297,38.089,37.0114,37.2832,851600.0
2019-12-10 10:00:00,39.77,40.3,39.63,40.02,489722.0,37.2644,37.761,37.1333,37.4987,489722.0
2019-12-10 10:30:00,39.97,40.01,39.6,39.74,280721.0,37.4518,37.4893,37.1051,37.2363,280721.0
2019-12-10 11:00:00,39.73,40.44,39.66,40.34,491993.0,37.227,37.8922,37.1614,37.7985,491993.0
2019-12-10 11:30:00,40.32,40.47,39.74,40.11,373707.0,37.7798,37.9203,37.2363,37.583,373707.0
2019-12-10 12:00:00,40.11,40.3,40.08,40.14,109926.0,37.583,37.761,37.5549,37.6111,109926.0
2019-12-10 12:30:00,40.14,40.17,39.83,39.96,100099.0,37.6111,37.6392,37.3207,37.4425,100099.0
2019-12-10 13:00:00,39.97,40.01,39.84,39.98,116124.0,37.4518,37.4893,37.33,37.4612,116124.0
2019-12-10 13:30:00,39.98,40.18,39.78,39.85,122113.0,37.4612,37.6486,37.2738,37.3394,122113.0
2019-12-10 14:00:00,39.86,39.95,39.76,39.82,96725.0,37.3488,37.4331,37.2551,37.3113,96725.0
2019-12-10 14:30:00,39.82,39.83,39.55,39.56,132842.0,37.3113,37.3207,37.0583,37.0677,132842.0
2019-12-10 15:00:00,39.57,39.63,39.4,39.41,245334.0,37.077,37.1333,36.9177,36.9271,245334.0
2019-12-10 15:30:00,39.42,39.51,39.23,39.38,621540.0,36.9365,37.0208,36.7585,36.899,621540.0
2019-12-11 09:30:00,39.14,39.83,39.14,39.81,212855.0,36.6741,37.3207,36.6741,37.3019,212855.0
2019-12-11 10:00:00,39.86,39.88,39.58,39.76,124598.0,37.3488,37.3675,37.0864,37.2551,124598.0
2019-12-11 10:30:00,39.76,39.81,39.61,39.79,105000.0,37.2551,37.3019,37.1145,37.2832,105000.0
2019-12-11 11:00:00,39.79,39.84,39.67,39.67,76263.0,37.2832,37.33,37.1707,37.1707,76263.0
2019-12-11 11:30:00,39.67,39.93,39.63,39.91,73793.0,37.1707,37.4144,37.1333,37.3956,73793.0
2019-12-11 12:00:00,39.89,39.95,39.8,39.87,44807.0,37.3769,37.4331,37.2925,37.3581,44807.0
2019-12-11 12:30:00,39.88,39.88,39.68,39.72,52437.0,37.3675,37.3675,37.1801,37.2176,52437.0
2019-12-11 13:00:00,39.72,39.81,39.6,39.77,63037.0,37.2176,37.3019,37.1051,37.2644,63037.0
2019-12-11 13:30:00,39.76,39.9,39.75,39.89,39121.0,37.2551,37.3862,37.2457,37.3769,39121.0
2019-12-11 14:00:00,39.89,40.07,39.87,39.98,101193.0,37.3769,37.5455,37.3581,37.4612,101193.0
2019-12-11 14:30:00,39.98,40.11,39.96,40.09,66334.0,37.4612,37.583,37.4425,37.5643,66334.0
2019-12-11 15:00:00,40.09,40.21,40.0,40.2,100075.0,37.5643,37.6767,37.4799,37.6673,100075.0
2019-12-11 15:30:00,40.2,40.2,40.0,40.08,382479.0,37.6673,37.6673,37.4799,37.5549,382479.0
2019-12-12 09:30:00,40.06,40.39,39.81,40.26,144904.0,37.5362,37.8454,37.3019,37.7236,144904.0
2019-12-12 10:00:00,40.25,40.3,39.56,39.71,167427.0,37.7142,37.761,37.0677,37.2082,167427.0
2019-12-12 10:30:00,39.71,39.74,39.48,39.68,148685.0,37.2082,37.2363,36.9927,37.1801,148685.0
2019-12-12 11:00:00,39.68,39.71,39.56,39.6,264627.0,37.1801,37.2082,37.0677,37.1051,264627.0
2019-12-12 11:30:00,39.6,39.62,39.46,39.6,195641.0,37.1051,37.1239,36.974,37.1051,195641.0
2019-12-12 12:00:00,39.61,39.67,39.58,39.59,51914.0,37.1145,37.1707,37.0864,37.0958,51914.0
2019-12-12 12:30:00,39.59,39.7,39.57,39.57,64788.0,37.0958,37.1988,37.077,37.077,64788.0
2019-12-12 13:00:00,39.55,39.57,39.53,39.54,42499.0,37.0583,37.077,37.0396,37.0489,42499.0
2019-12-12 13:30:00,39.54,39.55,39.4,39.45,75119.0,37.0489,37.0583,36.9177,36.9646,75119.0
2019-12-12 14:00:00,39.45,39.52,39.4,39.49,70052.0,36.9646,37.0302,36.9177,37.0021,70052.0
2019-12-12 14:30:00,39.5,39.57,39.37,39.38,98492.0,37.0114,37.077,36.8896,36.899,98492.0
2019-12-12 15:00:00,39.38,39.39,39.28,39.34,124241.0,36.899,36.9084,36.8053,36.8615,124241.0
2019-12-12 15:30:00,39.34,39.36,39.19,39.23,324532.0,36.8615,36.8803,36.721,36.7585,324532.0
2019-12-13 09:30:00,38.8,39.49,38.79,39.19,265347.0,36.3555,37.0021,36.3462,36.721,265347.0
2019-12-13 10:00:00,39.21,39.49,39.21,39.3,135279.0,36.7397,37.0021,36.7397,36.824,135279.0
2019-12-13 10:30:00,39.32,39.37,39.21,39.21,129111.0,36.8428,36.8896,36.7397,36.7397,129111.0
2019-12-13 11:00:00,39.22,39.4,39.2,39.34,73398.0,36.7491,36.9177,36.7303,36.8615,73398.0
2019-12-13 11:30:00,39.33,39.63,39.32,39.61,125468.0,36.8522,37.1333,36.8428,37.1145,125468.0
2019-12-13 12:00:00,39.63,39.72,39.6,39.7,79006.0,37.1333,37.2176,37.1051,37.1988,79006.0
2019-12-13 12:30:00,39.69,39.7,39.58,39.64,32988.0,37.1895,37.1988,37.0864,37.1426,32988.0
2019-12-13 13:00:00,39.64,39.77,39.63,39.7,35562.0,37.1426,37.2644,37.1333,37.1988,35562.0
2019-12-13 13:30:00,39.7,39.73,39.58,39.7,50066.0,37.1988,37.227,37.0864,37.1988,50066.0
2019-12-13 14:00:00,39.7,39.71,39.65,39.65,29818.0,37.1988,37.2082,37.152,37.152,29818.0
2019-12-13 14:30:00,39.66,39.67,39.59,39.63,40721.0,37.1614,37.1707,37.0958,37.1333,40721.0
2019-12-13 15:00:00,39.64,39.69,39.58,39.59,58075.0,37.1426,37.1895,37.0864,37.0958,58075.0
2019-12-13 15:30:00,39.59,39.77,39.59,39.73,383243.0,37.0958,37.2644,37.0958,37.227,383243.0
2019-12-16 09:30:00,39.73,39.73,39.22,39.22,115356.0,37.227,37.227,36.7491,36.7491,115356.0
2019-12-16 10:00:00,39.25,39.82,39.23,39.8,145621.0,36.7772,37.3113,36.7585,37.2925,145621.0
2019-12-16 10:30:00,39.8,39.93,39.77,39.82,99075.0,37.2925,37.4144,37.2644,37.3113,99075.0
2019-12-16 11:00:00,39.81,39.91,39.63,39.66,62218.0,37.3019,37.3956,37.1333,37.1614,62218.0
2019-12-16 11:30:00,39.66,39.76,39.63,39.76,51061.0,37.1614,37.2551,37.1333,37.2551,51061.0
2019-12-16 12:00:00,39.74,39.8,39.73,39.77,40382.0,37.2363,37.2925,37.227,37.2644,40382.0
2019-12-16 12:30:00,39.77,39.82,39.74,39.8,80433.0,37.2644,37.3113,37.2363,37.2925,80433.0
2019-12-16 13:00:00,39.8,39.82,39.75,39.8,39103.0,37.2925,37.3113,37.2457,37.2925,39103.0
2019-12-16 13:30:00,39.8,39.81,39.75,39.77,70357.0,37.2925,37.3019,37.2457,37.2644,70357.0
2019-12-16 14:00:00,39.78,39.8,39.72,39.77,90691.0,37.2738,37.2925,37.2176,37.2644,90691.0
2019-12-16 14:30:00,39.77,39.77,39.52,39.55,154690.0,37.2644,37.2644,37.0302,37.0583,154690.0
2019-12-16 15:00:00,39.55,39.66,39.55,39.64,119443.0,37.0583,37.1614,37.0583,37.1426,119443.0
2019-12-16 15:30:00,39.65,39.66,39.48,39.49,271436.0,37.152,37.1614,36.9927,37.0021,271436.0
2019-12-17 09:30:00,39.34,39.95,39.33,39.89,98183.0,36.8615,37.4331,36.8522,37.3769,98183.0
2019-12-17 10:00:00,39.9,40.11,39.88,39.91,122411.0,37.3862,37.583,37.3675,37.3956,122411.0
2019-12-17 10:30:00,39.91,39.92,39.72,39.81,78148.0,37.3956,37.405,37.2176,37.3019,78148.0
2019-12-17 11:00:00,39.8,39.99,39.76,39.98,152501.0,37.2925,37.4706,37.2551,37.4612,152501.0
2019-12-17 11:30:00,39.98,40.01,39.87,40.0,92086.0,37.4612,37.4893,37.3581,37.4799,92086.0
2019-12-17 12:00:00,40.0,40.12,40.0,40.1,102610.0,37.4799,37.5924,37.4799,37.5736,102610.0
2019-12-17 12:30:00,40.1,40.11,39.93,39.96,67618.0,37.5736,37.583,37.4144,37.4425,67618.0
2019-12-17 13:00:00,39.96,39.97,39.86,39.9,69069.0,37.4425,37.4518,37.3488,37.3862,69069.0
2019-12-17 13:30:00,39.9,39.92,39.7,39.71,78145.0,37.3862,37.405,37.1988,37.2082,78145.0
2019-12-17 14:00:00,39.71,39.73,39.54,39.54,100847.0,37.2082,37.227,37.0489,37.0489,100847.0
2019-12-17 14:30:00,39.55,39.62,39.43,39.62,139860.0,37.0583,37.1239,36.9459,37.1239,139860.0
2019-12-17 15:00:00,39.62,39.69,39.58,39.61,114039.0,37.1239,37.1895,37.0864,37.1145,114039.0
2019-12-17 15:30:00,39.6,39.66,39.56,39.58,339882.0,37.1051,37.1614,37.0677,37.0864,339882.0
2019-12-18 09:30:00,39.72,39.91,39.52,39.52,91249.0,37.2176,37.3956,37.0302,37.0302,91249.0
2019-12-18 10:00:00,39.52,39.55,39.35,39.48,108689.0,37.0302,37.0583,36.8709,36.9927,108689.0
2019-12-18 10:30:00,39.48,39.48,39.29,39.29,123918.0,36.9927,36.9927,36.8147,36.8147,123918.0
2019-12-18 11:00:00,39.31,39.42,39.29,39.4,112012.0,36.8334,36.9365,36.8147,36.9177,112012.0
2019-12-18 11:30:00,39.41,39.49,39.38,39.4,100066.0,36.9271,37.0021,36.899,36.9177,100066.0
2019-12-18 12:00:00,39.4,39.51,39.36,39.46,88308.0,36.9177,37.0208,36.8803,36.974,88308.0
2019-12-18 12:30:00,39.45,39.47,39.27,39.32,51329.0,36.9646,36.9833,36.7959,36.8428,51329.0
2019-12-18 13:00:00,39.32,39.33,39.2,39.26,65862.0,36.8428,36.8522,36.7303,36.7866,65862.0
2019-12-18 13:30:00,39.25,39.34,39.21,39.29,73625.0,36.7772,36.8615,36.7397,36.8147,73625.0
2019-12-18 14:00:00,39.29,39.51,39.29,39.51,100687.0,36.8147,37.0208,36.8147,37.0208,100687.0
2019-12-18 14:30:00,39.51,39.55,39.45,39.48,88037.0,37.0208,37.0583,36.9646,36.9927,88037.0
2019-12-18 15:00:00,39.48,39.52,39.46,39.52,88571.0,36.9927,37.0302,36.974,37.0302,88571.0
2019-12-18 15:30:00,39.52,39.65,39.5,39.52,444405.0,37.0302,37.152,37.0114,37.0302,444405.0
2019-12-19 09:30:00,39.32,39.59,39.01,39.01,201414.0,36.8428,37.0958,36.5523,36.5523,201414.0
2019-12-19 10:00:00,39.02,39.11,38.59,38.73,292180.0,36.5617,36.646,36.1588,36.29,292180.0
2019-12-19 10:30:00,38.73,38.77,38.62,38.72,149336.0,36.29,36.3274,36.1869,36.2806,149336.0
2019-12-19 11:00:00,38.72,38.94,38.69,38.86,104720.0,36.2806,36.4867,36.2525,36.4118,104720.0
2019-12-19 11:30:00,38.86,38.88,38.78,38.81,75005.0,36.4118,36.4305,36.3368,36.3649,75005.0
2019-12-19 12:00:00,38.8,38.82,38.69,38.7,112232.0,36.3555,36.3743,36.2525,36.2618,112232.0
2019-12-19 12:30:00,38.71,38.75,38.63,38.63,66011.0,36.2712,36.3087,36.1963,36.1963,66011.0
2019-12-19 13:00:00,38.64,38.82,38.63,38.81,64901.0,36.2056,36.3743,36.1963,36.3649,64901.0
2019-12-19 13:30:00,38.8,39.08,38.8,39.07,79078.0,36.3555,36.6179,36.3555,36.6085,79078.0
2019-12-19 14:00:00,39.07,39.11,39.01,39.08,124861.0,36.6085,36.646,36.5523,36.6179,124861.0
2019-12-19 14:30:00,39.08,39.18,39.02,39.17,146325.0,36.6179,36.7116,36.5617,36.7022,146325.0
2019-12-19 15:00:00,39.16,39.2,39.11,39.14,106939.0,36.6929,36.7303,36.646,36.6741,106939.0
2019-12-19 15:30:00,39.14,39.15,39.0,39.01,346888.0,36.6741,36.6835,36.5429,36.5523,346888.0
2019-12-20 09:30:00,39.19,39.5,39.15,39.49,224733.0,36.721,37.0114,36.6835,37.0021,224733.0
2019-12-20 10:00:00,39.49,39.56,39.33,39.37,103064.0,37.0021,37.0677,36.8522,36.8896,103064.0
2019-12-20 10:30:00,39.39,39.57,39.39,39.53,81682.0,36.9084,37.077,36.9084,37.0396,81682.0
2019-12-20 11:00:00,39.54,39.7,39.53,39.54,64466.0,37.0489,37.1988,37.0396,37.0489,64466.0
2019-12-20 11:30:00,39.55,39.65,39.54,39.65,63971.0,37.0583,37.152,37.0489,37.152,63971.0
2019-12-20 12:00:00,39.65,39.77,39.64,39.68,76765.0,37.152,37.2644,37.1426,37.1801,76765.0
2019-12-20 12:30:00,39.69,39.73,39.62,39.7,77597.0,37.1895,37.227,37.1239,37.1988,77597.0
2019-12-20 13:00:00,39.7,39.77,39.69,39.7,35837.0,37.1988,37.2644,37.1895,37.1988,35837.0
2019-12-20 13:30:00,39.7,39.7,39.54,39.65,105765.0,37.1988,37.1988,37.0489,37.152,105765.0
2019-12-20 14:00:00,39.65,39.74,39.65,39.7,68659.0,37.152,37.2363,37.152,37.1988,68659.0
2019-12-20 14:30:00,39.71,39.82,39.7,39.81,89562.0,37.2082,37.3113,37.1988,37.3019,89562.0
2019-12-20 15:00:00,39.8,39.9,39.76,39.89,96529.0,37.2925,37.3862,37.2551,37.3769,96529.0
2019-12-20 15:30:00,39.9,40.08,39.89,40.0,507869.0,37.3862,37.5549,37.3769,37.4799,507869.0
2019-12-23 09:30:00,39.91,40.15,39.76,39.76,68588.0,37.3956,37.6205,37.2551,37.2551,68588.0
2019-12-23 10:00:00,39.77,39.89,39.53,39.54,43202.0,37.2644,37.3769,37.0396,37.0489,43202.0
2019-12-23 10:30:00,39.55,39.61,39.36,39.43,62182.0,37.0583,37.1145,36.8803,36.9459,62182.0
2019-12-23 11:00:00,39.44,39.47,39.31,39.34,101285.0,36.9552,36.9833,36.8334,36.8615,101285.0
2019-12-23 11:30:00,39.35,39.51,39.34,39.43,109143.0,36.8709,37.0208,36.8615,36.9459,109143.0
2019-12-23 12:00:00,39.43,39.53,39.31,39.33,64315.0,36.9459,37.0396,36.8334,36.8522,64315.0
2019-12-23 12:30:00,39.33,39.46,39.32,39.44,61763.0,36.8522,36.974,36.8428,36.9552,61763.0
2019-12-23 13:00:00,39.46,39.55,39.44,39.52,102018.0,36.974,37.0583,36.9552,37.0302,102018.0
2019-12-23 13:30:00,39.52,39.57,39.49,39.53,37951.0,37.0302,37.077,37.0021,37.0396,37951.0
2019-12-23 14:00:00,39.53,39.62,39.5,39.57,42243.0,37.0396,37.1239,37.0114,37.077,42243.0
2019-12-23 14:30:00,39.57,39.7,39.56,39.69,73241.0,37.077,37.1988,37.0677,37.1895,73241.0
2019-12-23 15:00:00,39.7,39.75,39.66,39.73,96307.0,37.1988,37.2457,37.1614,37.227,96307.0
2019-12-23 15:30:00,39.72,39.74,39.57,39.58,271770.0,37.2176,37.2363,37.077,37.0864,271770.0
2019-12-24 09:30:00,39.61,39.87,39.4,39.84,77482.0,37.1145,37.3581,36.9177,37.33,77482.0
2019-12-24 10:00:00,39.84,39.93,39.76,39.92,77472.0,37.33,37.4144,37.2551,37.405,77472.0
2019-12-24 10:30:00,39.92,39.98,39.8,39.8,80642.0,37.405,37.4612,37.2925,37.2925,80642.0
2019-12-24 11:00:00,39.8,39.94,39.79,39.9,62708.0,37.2925,37.4237,37.2832,37.3862,62708.0
2019-12-24 11:30:00,39.9,39.95,39.85,39.95,59020.0,37.3862,37.4331,37.3394,37.4331,59020.0
2019-12-24 12:00:00,39.95,39.96,39.88,39.93,56499.0,37.4331,37.4425,37.3675,37.4144,56499.0
2019-12-24 12:30:00,39.94,39.95,39.78,39.84,85139.0,37.4237,37.4331,37.2738,37.33,85139.0
2019-12-26 09:30:00,39.75,39.94,39.59,39.6,152519.0,37.2457,37.4237,37.0958,37.1051,152519.0
2019-12-26 10:00:00,39.59,39.72,39.54,39.72,79960.0,37.0958,37.2176,37.0489,37.2176,79960.0
2019-12-26 10:30:00,39.71,39.88,39.69,39.88,74185.0,37.2082,37.3675,37.1895,37.3675,74185.0
2019-12-26 11:00:00,39.87,39.88,39.68,39.82,61719.0,37.3581,37.3675,37.1801,37.3113,61719.0
2019-12-26 11:30:00,39.82,39.82,39.61,39.64,56400.0,37.3113,37.3113,37.1145,37.1426,56400.0
2019-12-26 12:00:00,39.64,39.64,39.47,39.5,47825.0,37.1426,37.1426,36.9833,37.0114,47825.0
2019-12-26 12:30:00,39.49,39.63,39.48,39.63,41205.0,37.0021,37.1333,36.9927,37.1333,41205.0
2019-12-26 13:00:00,39.62,39.7,39.62,39.69,40789.0,37.1239,37.1988,37.1239,37.1895,40789.0
2019-12-26 13:30:00,39.68,39.72,39.67,39.7,40854.0,37.1801,37.2176,37.1707,37.1988,40854.0
2019-12-26 14:00:00,39.71,39.78,39.71,39.77,39369.0,37.2082,37.2738,37.2082,37.2644,39369.0
2019-12-26 14:30:00,39.77,39.8,39.75,39.79,46573.0,37.2644,37.2925,37.2457,37.2832,46573.0
2019-12-26 15:00:00,39.79,39.81,39.7,39.78,125566.0,37.2832,37.3019,37.1988,37.2738,125566.0
2019-12-26 15:30:00,39.78,39.91,39.76,39.81,456156.0,37.2738,37.3956,37.2551,37.3019,456156.0
2019-12-27 09:30:00,39.86,39.89,39.61,39.65,111233.0,37.3488,37.3769,37.1145,37.152,111233.0
2019-12-27 10:00:00,39.64,39.75,39.55,39.75,91033.0,37.1426,37.2457,37.0583,37.2457,91033.0
2019-12-27 10:30:00,39.74,39.83,39.7,39.82,54705.0,37.2363,37.3207,37.1988,37.3113,54705.0
2019-12-27 11:00:00,39.84,39.99,39.81,39.96,62089.0,37.33,37.4706,37.3019,37.4425,62089.0
2019-12-27 11:30:00,39.96,39.98,39.9,39.97,74318.0,37.4425,37.4612,37.3862,37.4518,74318.0
2019-12-27 12:00:00,39.97,39.97,39.83,39.91,44953.0,37.4518,37.4518,37.3207,37.3956,44953.0
2019-12-27 12:30:00,39.91,39.96,39.88,39.88,57596.0,37.3956,37.4425,37.3675,37.3675,57596.0
2019-12-27 13:00:00,39.88,39.98,39.82,39.98,58430.0,37.3675,37.4612,37.3113,37.4612,58430.0
2019-12-27 13:30:00,39.98,39.99,39.89,39.94,62263.0,37.4612,37.4706,37.3769,37.4237,62263.0
2019-12-27 14:00:00,39.94,40.03,39.94,40.02,50939.0,37.4237,37.5081,37.4237,37.4987,50939.0
2019-12-27 14:30:00,40.01,40.21,40.0,40.14,101267.0,37.4893,37.6767,37.4799,37.6111,101267.0
2019-12-27 15:00:00,40.14,40.14,39.99,39.99,81560.0,37.6111,37.6111,37.4706,37.4706,81560.0
2019-12-27 15:30:00,39.99,40.07,39.86,39.89,212593.0,37.4706,37.5455,37.3488,37.3769,212593.0
2019-12-30 09:30:00,39.72,39.77,39.52,39.57,86528.0,37.2176,37.2644,37.0302,37.077,86528.0
2019-12-30 10:00:00,39.56,39.57,39.25,39.42,138266.0,37.0677,37.077,36.7772,36.9365,138266.0
2019-12-30 10:30:00,39.42,39.5,39.38,39.5,60874.0,36.9365,37.0114,36.899,37.0114,60874.0
2019-12-30 11:00:00,39.51,39.51,39.36,39.41,67813.0,37.0208,37.0208,36.8803,36.9271,67813.0
2019-12-30 11:30:00,39.44,39.48,39.42,39.46,50529.0,36.9552,36.9927,36.9365,36.974,50529.0
2019-12-30 12:00:00,39.46,39.46,39.31,39.41,97507.0,36.974,36.974,36.8334,36.9271,97507.0
2019-12-30 12:30:00,39.41,39.58,39.38,39.51,93325.0,36.9271,37.0864,36.899,37.0208,93325.0
2019-12-30 13:00:00,39.52,39.68,39.46,39.59,64665.0,37.0302,37.1801,36.974,37.0958,64665.0
2019-12-30 13:30:00,39.58,39.63,39.55,39.59,54465.0,37.0864,37.1333,37.0583,37.0958,54465.0
2019-12-30 14:00:00,39.59,39.61,39.53,39.56,63345.0,37.0958,37.1145,37.0396,37.0677,63345.0
2019-12-30 14:30:00,39.56,39.57,39.43,39.48,72029.0,37.0677,37.077,36.9459,36.9927,72029.0
2019-12-30 15:00:00,39.48,39.71,39.46,39.65,105249.0,36.9927,37.2082,36.974,37.152,105249.0
2019-12-30 15:30:00,39.64,39.69,39.42,39.44,371138.0,37.1426,37.1895,36.9365,36.9552,371138.0
2019-12-31 09:30:00,39.27,39.73,39.26,39.67,86756.0,36.7959,37.227,36.7866,37.1707,86756.0
2019-12-31 10:00:00,39.69,39.82,39.68,39.73,55233.0,37.1895,37.3113,37.1801,37.227,55233.0
2019-12-31 10:30:00,39.73,39.75,39.62,39.67,44335.0,37.227,37.2457,37.1239,37.1707,44335.0
2019-12-31 11:00:00,39.67,39.73,39.59,39.71,62842.0,37.1707,37.227,37.0958,37.2082,62842.0
2019-12-31 11:30:00,39.7,39.77,39.65,39.69,69203.0,37.1988,37.2644,37.152,37.1895,69203.0
2019-12-31 12:00:00,39.69,39.74,39.67,39.74,67431.0,37.1895,37.2363,37.1707,37.2363,67431.0
2019-12-31 12:30:00,39.74,39.74,39.66,39.71,52645.0,37.2363,37.2363,37.1614,37.2082,52645.0
2019-12-31 13:00:00,39.7,39.7,39.57,39.58,43502.0,37.1988,37.1988,37.077,37.0864,43502.0
2019-12-31 13:30:00,39.58,39.7,39.53,39.68,58676.0,37.0864,37.1988,37.0396,37.1801,58676.0
2019-12-31 14:00:00,39.68,39.78,39.65,39.77,41732.0,37.1801,37.2738,37.152,37.2644,41732.0
2019-12-31 14:30:00,39.77,39.81,39.71,39.74,62593.0,37.2644,37.3019,37.2082,37.2363,62593.0
2019-12-31 15:00:00,39.74,39.8,39.69,39.71,96532.0,37.2363,37.2925,37.1895,37.2082,96532.0
2019-12-31 15:30:00,39.71,39.8,39.5,39.51,356887.0,37.2082,37.2925,37.0114,37.0208,356887.0
2020-01-02 09:30:00,39.68,39.87,39.52,39.67,67124.0,37.1801,37.3581,37.0302,37.1707,67124.0
2020-01-02 10:00:00,39.68,39.83,39.67,39.68,106227.0,37.1801,37.3207,37.1707,37.1801,106227.0
2020-01-02 10:30:00,39.7,39.88,39.68,39.85,100756.0,37.1988,37.3675,37.1801,37.3394,100756.0
2020-01-02 11:00:00,39.85,39.87,39.58,39.66,270805.0,37.3394,37.3581,37.0864,37.1614,270805.0
2020-01-02 11:30:00,39.66,39.8,39.62,39.8,87239.0,37.1614,37.2925,37.1239,37.2925,87239.0
2020-01-02 12:00:00,39.79,39.84,39.72,39.78,78392.0,37.2832,37.33,37.2176,37.2738,78392.0
2020-01-02 12:30:00,39.79,39.81,39.74,39.8,39868.0,37.2832,37.3019,37.2363,37.2925,39868.0
2020-01-02 13:00:00,39.81,39.84,39.75,39.79,48495.0,37.3019,37.33,37.2457,37.2832,48495.0
2020-01-02 13:30:00,39.79,39.79,39.66,39.75,79381.0,37.2832,37.2832,37.1614,37.2457,79381.0
2020-01-02 14:00:00,39.75,39.8,39.69,39.8,59728.0,37.2457,37.2925,37.1895,37.2925,59728.0
2020-01-02 14:30:00,39.79,39.88,39.75,39.84,87379.0,37.2832,37.3675,37.2457,37.33,87379.0
2020-01-02 15:00:00,39.83,39.9,39.81,39.89,103189.0,37.3207,37.3862,37.3019,37.3769,103189.0
2020-01-02 15:30:00,39.89,40.1,39.89,40.08,278986.0,37.3769,37.5736,37.3769,37.5549,278986.0
2020-01-03 09:30:00,39.84,40.19,39.78,40.16,111701.0,37.33,37.658,37.2738,37.6299,111701.0
2020-01-03 10:00:00,40.14,40.52,40.02,40.23,258397.0,37.6111,37.9672,37.4987,37.6955,258397.0
2020-01-03 10:30:00,40.23,40.37,40.16,40.37,100837.0,37.6955,37.8266,37.6299,37.8266,100837.0
2020-01-03 11:00:00,40.36,40.45,40.3,40.36,95143.0,37.8173,37.9016,37.761,37.8173,95143.0
2020-01-03 11:30:00,40.36,40.63,40.36,40.5,89343.0,37.8173,38.0702,37.8173,37.9484,89343.0
2020-01-03 12:00:00,40.5,40.57,40.43,40.53,64683.0,37.9484,38.014,37.8828,37.9765,64683.0
2020-01-03 12:30:00,40.53,40.67,40.53,40.66,69288.0,37.9765,38.1077,37.9765,38.0984,69288.0
2020-01-03 13:00:00,40.65,40.74,40.59,40.68,77300.0,38.089,38.1733,38.0328,38.1171,77300.0
2020-01-03 13:30:00,40.68,40.7,40.55,40.64,95843.0,38.1171,38.1358,37.9953,38.0796,95843.0
2020-01-03 14:00:00,40.63,40.66,40.52,40.58,74250.0,38.0702,38.0984,37.9672,38.0234,74250.0
2020-01-03 14:30:00,40.6,40.73,40.53,40.73,100407.0,38.0421,38.1639,37.9765,38.1639,100407.0
2020-01-03 15:00:00,40.73,40.77,40.65,40.76,137317.0,38.1639,38.2014,38.089,38.1921,137317.0
2020-01-03 15:30:00,40.76,40.89,40.74,40.77,318812.0,38.1921,38.3139,38.1733,38.2014,318812.0
2020-01-06 09:30:00,40.2,40.76,40.15,40.52,253084.0,37.6673,38.1921,37.6205,37.9672,253084.0
2020-01-06 10:00:00,40.54,40.87,40.43,40.82,142471.0,37.9859,38.2951,37.8828,38.2483,142471.0
2020-01-06 10:30:00,40.82,40.89,40.74,40.84,100185.0,38.2483,38.3139,38.1733,38.267,100185.0
2020-01-06 11:00:00,40.85,40.92,40.79,40.8,138437.0,38.2764,38.342,38.2202,38.2295,138437.0
2020-01-06 11:30:00,40.82,40.86,40.68,40.76,188569.0,38.2483,38.2858,38.1171,38.1921,188569.0
2020-01-06 12:00:00,40.76,40.86,40.72,40.74,60589.0,38.1921,38.2858,38.1546,38.1733,60589.0
2020-01-06 12:30:00,40.77,40.83,40.75,40.82,86782.0,38.2014,38.2576,38.1827,38.2483,86782.0
2020-01-06 13:00:00,40.82,40.83,40.65,40.66,79744.0,38.2483,38.2576,38.089,38.0984,79744.0
2020-01-06 13:30:00,40.66,40.75,40.63,40.71,92984.0,38.0984,38.1827,38.0702,38.1452,92984.0
2020-01-06 14:00:00,40.71,40.82,40.68,40.8,106882.0,38.1452,38.2483,38.1171,38.2295,106882.0
2020-01-06 14:30:00,40.81,40.89,40.8,40.84,103376.0,38.2389,38.3139,38.2295,38.267,103376.0
2020-01-06 15:00:00,40.85,40.85,40.53,40.56,194926.0,38.2764,38.2764,37.9765,38.0047,194926.0
2020-01-06 15:30:00,40.56,40.57,40.37,40.39,615171.0,38.0047,38.014,37.8266,37.8454,615171.0
2020-01-07 09:30:00,40.46,40.83,40.45,40.76,210000.0,37.911,38.2576,37.9016,38.1921,210000.0
2020-01-07 10:00:00,40.77,40.96,40.69,40.88,142786.0,38.2014,38.3795,38.1265,38.3045,142786.0
2020-01-07 10:30:00,40.88,40.88,40.75,40.83,119158.0,38.3045,38.3045,38.1827,38.2576,119158.0
2020-01-07 11:00:00,40.84,40.84,40.7,40.73,83679.0,38.267,38.267,38.1358,38.1639,83679.0
2020-01-07 11:30:00,40.72,40.79,40.58,40.65,113452.0,38.1546,38.2202,38.0234,38.089,113452.0
2020-01-07 12:00:00,40.64,40.9,40.64,40.85,78654.0,38.0796,38.3232,38.0796,38.2764,78654.0
2020-01-07 12:30:00,40.85,40.9,40.78,40.88,64253.0,38.2764,38.3232,38.2108,38.3045,64253.0
2020-01-07 13:00:00,40.88,40.95,40.74,40.78,84864.0,38.3045,38.3701,38.1733,38.2108,84864.0
2020-01-07 13:30:00,40.78,40.98,40.78,40.97,79509.0,38.2108,38.3982,38.2108,38.3888,79509.0
2020-01-07 14:00:00,40.98,40.99,40.87,40.96,113994.0,38.3982,38.4076,38.2951,38.3795,113994.0
2020-01-07 14:30:00,40.97,41.09,40.95,40.99,200794.0,38.3888,38.5013,38.3701,38.4076,200794.0
2020-01-07 15:00:00,40.99,41.12,40.95,41.1,270205.0,38.4076,38.5294,38.3701,38.5106,270205.0
2020-01-07 15:30:00,41.1,41.21,41.05,41.06,443254.0,38.5106,38.6137,38.4638,38.4732,443254.0
2020-01-08 09:30:00,41.49,42.49,41.47,42.41,573409.0,38.8761,39.8131,38.8573,39.7381,573409.0
2020-01-08 10:00:00,42.39,42.41,41.95,42.0,182312.0,39.7194,39.7381,39.3071,39.3539,182312.0
2020-01-08 10:30:00,41.99,42.09,41.84,41.98,123111.0,39.3446,39.4383,39.204,39.3352,123111.0
2020-01-08 11:00:00,41.99,42.29,41.86,42.19,140641.0,39.3446,39.6257,39.2228,39.532,140641.0
2020-01-08 11:30:00,42.21,42.25,41.7,41.75,175532.0,39.5507,39.5882,39.0728,39.1197,175532.0
2020-01-08 12:00:00,41.75,41.93,41.72,41.87,123025.0,39.1197,39.2883,39.0916,39.2321,123025.0
2020-01-08 12:30:00,41.88,41.89,41.71,41.81,150331.0,39.2415,39.2509,39.0822,39.1759,150331.0
2020-01-08 13:00:00,41.81,41.83,41.73,41.77,69080.0,39.1759,39.1946,39.1009,39.1384,69080.0
2020-01-08 13:30:00,41.78,41.85,41.7,41.72,107605.0,39.1478,39.2134,39.0728,39.0916,107605.0
2020-01-08 14:00:00,41.73,41.75,41.51,41.55,182783.0,39.1009,39.1197,38.8948,38.9323,182783.0
2020-01-08 14:30:00,41.56,41.72,41.43,41.72,167232.0,38.9417,39.0916,38.8198,39.0916,167232.0
2020-01-08 15:00:00,41.7,41.72,41.51,41.67,198917.0,39.0728,39.0916,38.8948,39.0447,198917.0
2020-01-08 15:30:00,41.67,41.67,41.33,41.35,428963.0,39.0447,39.0447,38.7261,38.7449,428963.0
2020-01-09 09:30:00,41.35,41.59,41.22,41.51,138437.0,38.8487,39.0742,38.7265,38.999,138437.0
2020-01-09 10:00:00,41.51,41.57,41.35,41.5,86383.0,38.999,39.0554,38.8487,38.9896,86383.0
2020-01-09 10:30:00,41.5,41.61,41.44,41.5,61269.0,38.9896,39.093,38.9332,38.9896,61269.0
2020-01-09 11:00:00,41.48,41.48,41.3,41.34,84482.0,38.9708,38.9708,38.8017,38.8393,84482.0
2020-01-09 11:30:00,41.34,41.35,40.9,41.03,98277.0,38.8393,38.8487,38.4259,38.548,98277.0
2020-01-09 12:00:00,41.02,41.16,40.95,41.08,78038.0,38.5386,38.6702,38.4729,38.595,78038.0
2020-01-09 12:30:00,41.09,41.34,41.08,41.23,62788.0,38.6044,38.8393,38.595,38.7359,62788.0
2020-01-09 13:00:00,41.23,41.27,41.14,41.26,119406.0,38.7359,38.7735,38.6514,38.7641,119406.0
2020-01-09 13:30:00,41.26,41.3,41.13,41.13,70431.0,38.7641,38.8017,38.642,38.642,70431.0
2020-01-09 14:00:00,41.14,41.24,41.12,41.14,68202.0,38.6514,38.7453,38.6326,38.6514,68202.0
2020-01-09 14:30:00,41.14,41.17,41.05,41.08,86213.0,38.6514,38.6796,38.5668,38.595,86213.0
2020-01-09 15:00:00,41.08,41.19,41.05,41.18,110213.0,38.595,38.6984,38.5668,38.689,110213.0
2020-01-09 15:30:00,41.18,41.23,41.04,41.06,340412.0,38.689,38.7359,38.5574,38.5762,340412.0
2020-01-10 09:30:00,40.77,41.67,40.7,41.57,210706.0,38.3038,39.1493,38.238,39.0554,210706.0
2020-01-10 10:00:00,41.57,41.6,41.35,41.5,146725.0,39.0554,39.0836,38.8487,38.9896,146725.0
2020-01-10 10:30:00,41.5,41.52,41.31,41.48,129938.0,38.9896,39.0084,38.8111,38.9708,129938.0
2020-01-10 11:00:00,41.48,41.55,41.29,41.48,122365.0,38.9708,39.0366,38.7923,38.9708,122365.0
2020-01-10 11:30:00,41.48,41.53,41.4,41.49,619973.0,38.9708,39.0178,38.8957,38.9802,619973.0
2020-01-10 12:00:00,41.48,41.5,41.29,41.36,111453.0,38.9708,38.9896,38.7923,38.8581,111453.0
2020-01-10 12:30:00,41.37,41.44,41.35,41.43,110639.0,38.8675,38.9332,38.8487,38.9238,110639.0
2020-01-10 13:00:00,41.43,41.54,41.42,41.47,182381.0,38.9238,39.0272,38.9145,38.9614,182381.0
2020-01-10 13:30:00,41.47,41.68,41.42,41.68,234567.0,38.9614,39.1587,38.9145,39.1587,234567.0
2020-01-10 14:00:00,41.67,41.67,41.37,41.39,127097.0,39.1493,39.1493,38.8675,38.8863,127097.0
2020-01-10 14:30:00,41.38,41.39,41.24,41.3,117557.0,38.8769,38.8863,38.7453,38.8017,117557.0
2020-01-10 15:00:00,41.3,41.44,41.25,41.44,130506.0,38.8017,38.9332,38.7547,38.9332,130506.0
2020-01-10 15:30:00,41.44,41.46,41.31,41.34,484879.0,38.9332,38.952,38.8111,38.8393,484879.0
2020-01-13 09:30:00,41.44,41.86,41.44,41.84,133896.0,38.9332,39.3278,38.9332,39.309,133896.0
2020-01-13 10:00:00,41.85,42.07,41.78,42.06,166689.0,39.3184,39.5251,39.2527,39.5157,166689.0
2020-01-13 10:30:00,42.06,42.11,41.91,41.98,182594.0,39.5157,39.5627,39.3748,39.4406,182594.0
2020-01-13 11:00:00,41.98,42.09,41.89,42.06,157731.0,39.4406,39.5439,39.356,39.5157,157731.0
2020-01-13 11:30:00,42.06,42.11,41.94,42.0,88114.0,39.5157,39.5627,39.403,39.4594,88114.0
2020-01-13 12:00:00,42.0,42.08,41.97,41.97,82618.0,39.4594,39.5345,39.4312,39.4312,82618.0
2020-01-13 12:30:00,41.97,42.09,41.95,41.99,90275.0,39.4312,39.5439,39.4124,39.45,90275.0
2020-01-13 13:00:00,41.98,42.0,41.91,41.92,82482.0,39.4406,39.4594,39.3748,39.3842,82482.0
2020-01-13 13:30:00,41.92,42.01,41.89,41.9,123708.0,39.3842,39.4688,39.356,39.3654,123708.0
2020-01-13 14:00:00,41.89,42.1,41.87,42.08,117035.0,39.356,39.5533,39.3372,39.5345,117035.0
2020-01-13 14:30:00,42.08,42.17,41.99,42.02,154071.0,39.5345,39.6191,39.45,39.4782,154071.0
2020-01-13 15:00:00,42.03,42.07,41.89,41.89,193195.0,39.4876,39.5251,39.356,39.356,193195.0
2020-01-13 15:30:00,41.9,42.03,41.84,42.03,336193.0,39.3654,39.4876,39.309,39.4876,336193.0
2020-01-14 09:30:00,42.17,42.56,42.0,42.44,162307.0,39.6191,39.9855,39.4594,39.8728,162307.0
2020-01-14 10:00:00,42.45,42.6,42.35,42.49,129684.0,39.8821,40.0231,39.7882,39.9197,129684.0
2020-01-14 10:30:00,42.5,42.62,42.4,42.48,124689.0,39.9291,40.0419,39.8352,39.9103,124689.0
2020-01-14 11:00:00,42.49,42.53,42.36,42.47,101509.0,39.9197,39.9573,39.7976,39.9009,101509.0
2020-01-14 11:30:00,42.49,42.59,42.45,42.57,82417.0,39.9197,40.0137,39.8821,39.9949,82417.0
2020-01-14 12:00:00,42.56,42.64,42.49,42.64,104608.0,39.9855,40.0607,39.9197,40.0607,104608.0
2020-01-14 12:30:00,42.63,42.85,42.6,42.82,145965.0,40.0513,40.2579,40.0231,40.2298,145965.0
2020-01-14 13:00:00,42.81,42.91,42.74,42.84,260140.0,40.2204,40.3143,40.1546,40.2486,260140.0
2020-01-14 13:30:00,42.84,42.95,42.7,42.73,206234.0,40.2486,40.3519,40.117,40.1452,206234.0
2020-01-14 14:00:00,42.73,42.82,42.68,42.8,140579.0,40.1452,40.2298,40.0982,40.211,140579.0
2020-01-14 14:30:00,42.8,42.94,42.77,42.8,203116.0,40.211,40.3425,40.1828,40.211,203116.0
2020-01-14 15:00:00,42.8,42.92,42.78,42.91,150230.0,40.211,40.3237,40.1922,40.3143,150230.0
2020-01-14 15:30:00,42.91,43.0,42.79,42.83,443870.0,40.3143,40.3989,40.2016,40.2392,443870.0
2020-01-15 09:30:00,42.92,43.56,42.87,43.47,324562.0,40.3237,40.925,40.2767,40.8404,324562.0
2020-01-15 10:00:00,43.48,43.76,43.46,43.62,344136.0,40.8498,41.1129,40.831,40.9814,344136.0
2020-01-15 10:30:00,43.63,43.75,43.5,43.74,250226.0,40.9908,41.1035,40.8686,41.0941,250226.0
2020-01-15 11:00:00,43.75,43.91,43.69,43.82,166879.0,41.1035,41.2538,41.0471,41.1693,166879.0
2020-01-15 11:30:00,43.81,43.97,43.79,43.89,159726.0,41.1599,41.3102,41.1411,41.235,159726.0
2020-01-15 12:00:00,43.89,43.92,43.75,43.89,89047.0,41.235,41.2632,41.1035,41.235,89047.0
2020-01-15 12:30:00,43.89,43.9,43.77,43.8,66255.0,41.235,41.2444,41.1223,41.1505,66255.0
2020-01-15 13:00:00,43.8,43.98,43.77,43.91,83476.0,41.1505,41.3196,41.1223,41.2538,83476.0
2020-01-15 13:30:00,43.91,44.11,43.91,44.05,134659.0,41.2538,41.4417,41.2538,41.3854,134659.0
2020-01-15 14:00:00,44.05,44.23,44.02,44.22,118415.0,41.3854,41.5545,41.3572,41.5451,118415.0
2020-01-15 14:30:00,44.23,44.25,44.08,44.12,192589.0,41.5545,41.5733,41.4135,41.4511,192589.0
2020-01-15 15:00:00,44.12,44.17,44.04,44.09,228365.0,41.4511,41.4981,41.376,41.4229,228365.0
2020-01-15 15:30:00,44.08,44.14,43.89,44.07,512136.0,41.4135,41.4699,41.235,41.4041,512136.0
2020-01-16 09:30:00,44.1,44.37,43.93,43.98,302165.0,41.4323,41.686,41.2726,41.3196,302165.0
2020-01-16 10:00:00,44.0,44.12,43.87,44.05,151054.0,41.3384,41.4511,41.2162,41.3854,151054.0
2020-01-16 10:30:00,44.06,44.25,44.03,44.14,127122.0,41.3948,41.5733,41.3666,41.4699,127122.0
2020-01-16 11:00:00,44.14,44.3,44.09,44.28,119131.0,41.4699,41.6202,41.4229,41.6014,119131.0
2020-01-16 11:30:00,44.27,44.4,44.21,44.3,122588.0,41.5921,41.7142,41.5357,41.6202,122588.0
2020-01-16 12:00:00,44.3,44.55,44.29,44.53,131491.0,41.6202,41.8551,41.6108,41.8363,131491.0
2020-01-16 12:30:00,44.53,44.75,44.48,44.7,158103.0,41.8363,42.043,41.7893,41.996,158103.0
2020-01-16 13:00:00,44.72,44.74,44.65,44.73,97930.0,42.0148,42.0336,41.9491,42.0242,97930.0
2020-01-16 13:30:00,44.74,44.75,44.54,44.75,138900.0,42.0336,42.043,41.8457,42.043,138900.0
2020-01-16 14:00:00,44.74,44.85,44.7,44.76,133278.0,42.0336,42.137,41.996,42.0524,133278.0
2020-01-16 14:30:00,44.76,44.8,44.61,44.67,143744.0,42.0524,42.09,41.9115,41.9679,143744.0
2020-01-16 15:00:00,44.68,44.79,44.6,44.68,182024.0,41.9773,42.0806,41.9021,41.9773,182024.0
2020-01-16 15:30:00,44.68,44.79,44.58,44.65,423792.0,41.9773,42.0806,41.8833,41.9491,423792.0
2020-01-17 09:30:00,44.88,44.91,44.5,44.57,206593.0,42.1652,42.1933,41.8081,41.8739,206593.0
2020-01-17 10:00:00,44.55,44.58,44.3,44.35,82971.0,41.8551,41.8833,41.6202,41.6672,82971.0
2020-01-17 10:30:00,44.36,44.39,44.25,44.3,92273.0,41.6766,41.7048,41.5733,41.6202,92273.0
2020-01-17 11:00:00,44.3,44.45,44.22,44.27,93292.0,41.6202,41.7612,41.5451,41.5921,93292.0
2020-01-17 11:30:00,44.28,44.41,44.28,44.35,49778.0,41.6014,41.7236,41.6014,41.6672,49778.0
2020-01-17 12:00:00,44.36,44.4,44.32,44.36,47890.0,41.6766,41.7142,41.639,41.6766,47890.0
2020-01-17 12:30:00,44.36,44.37,44.24,44.25,52781.0,41.6766,41.686,41.5639,41.5733,52781.0
2020-01-17 13:00:00,44.26,44.35,44.2,44.23,47093.0,41.5827,41.6672,41.5263,41.5545,47093.0
2020-01-17 13:30:00,44.23,44.29,44.14,44.17,62642.0,41.5545,41.6108,41.4699,41.4981,62642.0
2020-01-17 14:00:00,44.16,44.16,44.04,44.11,74786.0,41.4887,41.4887,41.376,41.4417,74786.0
2020-01-17 14:30:00,44.11,44.19,44.06,44.13,80000.0,41.4417,41.5169,41.3948,41.4605,80000.0
2020-01-17 15:00:00,44.13,44.2,44.05,44.19,85552.0,41.4605,41.5263,41.3854,41.5169,85552.0
2020-01-17 15:30:00,44.2,44.27,44.17,44.18,327437.0,41.5263,41.5921,41.4981,41.5075,327437.0
2020-01-21 09:30:00,44.37,44.46,44.07,44.28,52930.0,41.686,41.7706,41.4041,41.6014,52930.0
2020-01-21 10:00:00,44.3,44.51,44.28,44.45,58551.0,41.6202,41.8175,41.6014,41.7612,58551.0
2020-01-21 10:30:00,44.48,44.57,44.42,44.48,63207.0,41.7893,41.8739,41.733,41.7893,63207.0
2020-01-21 11:00:00,44.52,44.62,44.48,44.57,51021.0,41.8269,41.9209,41.7893,41.8739,51021.0
2020-01-21 11:30:00,44.58,44.78,44.55,44.73,48541.0,41.8833,42.0712,41.8551,42.0242,48541.0
2020-01-21 12:00:00,44.75,44.78,44.65,44.69,28109.0,42.043,42.0712,41.9491,41.9866,28109.0
2020-01-21 12:30:00,44.71,44.92,44.7,44.88,53425.0,42.0054,42.2027,41.996,42.1652,53425.0
2020-01-21 13:00:00,44.89,44.9,44.71,44.75,36779.0,42.1745,42.1839,42.0054,42.043,36779.0
2020-01-21 13:30:00,44.76,44.83,44.71,44.8,44544.0,42.0524,42.1182,42.0054,42.09,44544.0
2020-01-21 14:00:00,44.81,44.87,44.75,44.8,47359.0,42.0994,42.1558,42.043,42.09,47359.0
2020-01-21 14:30:00,44.79,44.82,44.69,44.8,57498.0,42.0806,42.1088,41.9866,42.09,57498.0
2020-01-21 15:00:00,44.8,44.9,44.75,44.89,71202.0,42.09,42.1839,42.043,42.1745,71202.0
2020-01-21 15:30:00,44.9,45.0,44.87,44.9,346411.0,42.1839,42.2779,42.1558,42.1839,346411.0
2020-01-22 09:30:00,44.9,45.32,44.77,45.21,74411.0,42.1839,42.5785,42.0618,42.4752,74411.0
2020-01-22 10:00:00,45.22,45.34,45.15,45.19,99249.0,42.4846,42.5973,42.4188,42.4564,99249.0
2020-01-22 10:30:00,45.18,45.49,45.18,45.31,70302.0,42.447,42.7383,42.447,42.5691,70302.0
2020-01-22 11:00:00,45.3,45.35,45.18,45.22,53170.0,42.5597,42.6067,42.447,42.4846,53170.0
2020-01-22 11:30:00,45.22,45.3,45.17,45.18,52928.0,42.4846,42.5597,42.4376,42.447,52928.0
2020-01-22 12:00:00,45.19,45.26,45.09,45.12,33545.0,42.4564,42.5222,42.3624,42.3906,33545.0
2020-01-22 12:30:00,45.12,45.17,45.07,45.14,42981.0,42.3906,42.4376,42.3437,42.4094,42981.0
2020-01-22 13:00:00,45.13,45.2,45.03,45.16,53254.0,42.4,42.4658,42.3061,42.4282,53254.0
2020-01-22 13:30:00,45.16,45.22,45.13,45.16,45926.0,42.4282,42.4846,42.4,42.4282,45926.0
2020-01-22 14:00:00,45.15,45.28,45.13,45.19,144682.0,42.4188,42.541,42.4,42.4564,144682.0
2020-01-22 14:30:00,45.18,45.23,45.07,45.14,87257.0,42.447,42.494,42.3437,42.4094,87257.0
2020-01-22 15:00:00,45.14,45.29,45.13,45.29,249533.0,42.4094,42.5504,42.4,42.5504,249533.0
2020-01-22 15:30:00,45.29,45.37,45.19,45.19,509668.0,42.5504,42.6255,42.4564,42.4564,509668.0
2020-01-23 09:30:00,45.32,45.55,45.25,45.41,88942.0,42.5785,42.7946,42.5128,42.6631,88942.0
2020-01-23 10:00:00,45.48,45.86,45.4,45.83,133010.0,42.7289,43.0859,42.6537,43.0577,133010.0
2020-01-23 10:30:00,45.83,45.91,45.7,45.79,100269.0,43.0577,43.1328,42.9355,43.0201,100269.0
2020-01-23 11:00:00,45.78,45.9,45.74,45.79,54835.0,43.0107,43.1235,42.9731,43.0201,54835.0
2020-01-23 11:30:00,45.78,45.89,45.71,45.88,63257.0,43.0107,43.1141,42.9449,43.1047,63257.0
2020-01-23 12:00:00,45.86,46.02,45.82,46.0,68259.0,43.0859,43.2362,43.0483,43.2174,68259.0
2020-01-23 12:30:00,46.0,46.12,46.0,46.04,44470.0,43.2174,43.3301,43.2174,43.255,44470.0
2020-01-23 13:00:00,46.05,46.16,46.0,46.06,45098.0,43.2644,43.3677,43.2174,43.2738,45098.0
2020-01-23 13:30:00,46.08,46.18,46.02,46.18,60989.0,43.2926,43.3865,43.2362,43.3865,60989.0
2020-01-23 14:00:00,46.18,46.49,46.17,46.45,120874.0,43.3865,43.6778,43.3771,43.6402,120874.0
2020-01-23 14:30:00,46.45,46.58,46.43,46.51,99121.0,43.6402,43.7623,43.6214,43.6966,99121.0
2020-01-23 15:00:00,46.5,46.52,46.38,46.5,98450.0,43.6872,43.7059,43.5744,43.6872,98450.0
2020-01-23 15:30:00,46.49,46.51,46.27,46.31,278680.0,43.6778,43.6966,43.4711,43.5086,278680.0
2020-01-24 09:30:00,46.28,46.57,46.15,46.51,81085.0,43.4805,43.7529,43.3583,43.6966,81085.0
2020-01-24 10:00:00,46.51,46.66,46.17,46.2,209047.0,43.6966,43.8375,43.3771,43.4053,209047.0
2020-01-24 10:30:00,46.2,46.26,46.09,46.09,93556.0,43.4053,43.4617,43.302,43.302,93556.0
2020-01-24 11:00:00,46.09,46.29,46.06,46.29,109113.0,43.302,43.4899,43.2738,43.4899,109113.0
2020-01-24 11:30:00,46.31,46.34,45.86,45.87,146319.0,43.5086,43.5368,43.0859,43.0953,146319.0
2020-01-24 12:00:00,45.9,45.96,45.37,45.45,244460.0,43.1235,43.1798,42.6255,42.7007,244460.0
2020-01-24 12:30:00,45.46,45.68,45.45,45.67,105183.0,42.7101,42.9168,42.7007,42.9074,105183.0
2020-01-24 13:00:00,45.68,45.68,45.4,45.41,105325.0,42.9168,42.9168,42.6537,42.6631,105325.0
2020-01-24 13:30:00,45.41,45.51,45.33,45.43,139785.0,42.6631,42.757,42.5879,42.6819,139785.0
2020-01-24 14:00:00,45.43,45.47,45.33,45.37,86103.0,42.6819,42.7195,42.5879,42.6255,86103.0
2020-01-24 14:30:00,45.37,45.62,45.37,45.58,97494.0,42.6255,42.8604,42.6255,42.8228,97494.0
2020-01-24 15:00:00,45.57,45.67,45.53,45.57,141933.0,42.8134,42.9074,42.7758,42.8134,141933.0
2020-01-24 15:30:00,45.57,45.64,45.5,45.59,311074.0,42.8134,42.8792,42.7476,42.8322,311074.0
2020-01-27 09:30:00,45.32,45.93,45.02,45.66,84023.0,42.5785,43.1516,42.2967,42.898,84023.0
2020-01-27 10:00:00,45.57,45.69,45.27,45.62,65136.0,42.8134,42.9262,42.5316,42.8604,65136.0
2020-01-27 10:30:00,45.61,45.68,45.43,45.54,34036.0,42.851,42.9168,42.6819,42.7852,34036.0
2020-01-27 11:00:00,45.52,45.61,45.37,45.48,45614.0,42.7664,42.851,42.6255,42.7289,45614.0
2020-01-27 11:30:00,45.5,45.63,45.45,45.54,30639.0,42.7476,42.8698,42.7007,42.7852,30639.0
2020-01-27 12:00:00,45.51,45.66,45.48,45.55,41607.0,42.757,42.898,42.7289,42.7946,41607.0
2020-01-27 12:30:00,45.55,45.6,45.46,45.49,42590.0,42.7946,42.8416,42.7101,42.7383,42590.0
2020-01-27 13:00:00,45.48,45.66,45.45,45.66,53784.0,42.7289,42.898,42.7007,42.898,53784.0
2020-01-27 13:30:00,45.66,45.71,45.58,45.58,27957.0,42.898,42.9449,42.8228,42.8228,27957.0
2020-01-27 14:00:00,45.57,45.68,45.49,45.55,31320.0,42.8134,42.9168,42.7383,42.7946,31320.0
2020-01-27 14:30:00,45.55,45.63,45.5,45.58,41679.0,42.7946,42.8698,42.7476,42.8228,41679.0
2020-01-27 15:00:00,45.58,45.59,45.5,45.54,58189.0,42.8228,42.8322,42.7476,42.7852,58189.0
2020-01-27 15:30:00,45.53,45.53,45.3,45.33,288399.0,42.7758,42.7758,42.5597,42.5879,288399.0
2020-01-28 09:30:00,45.77,45.94,45.46,45.8,94959.0,43.0013,43.161,42.7101,43.0295,94959.0
2020-01-28 10:00:00,45.83,46.09,45.82,45.9,82767.0,43.0577,43.302,43.0483,43.1235,82767.0
2020-01-28 10:30:00,45.91,45.95,45.64,45.76,99515.0,43.1328,43.1704,42.8792,42.9919,99515.0
2020-01-28 11:00:00,45.78,45.97,45.75,45.86,68496.0,43.0107,43.1892,42.9825,43.0859,68496.0
2020-01-28 11:30:00,45.86,45.93,45.81,45.86,65305.0,43.0859,43.1516,43.0389,43.0859,65305.0
2020-01-28 12:00:00,45.87,45.99,45.84,45.85,47190.0,43.0953,43.208,43.0671,43.0765,47190.0
2020-01-28 12:30:00,45.84,45.93,45.78,45.79,45405.0,43.0671,43.1516,43.0107,43.0201,45405.0
2020-01-28 13:00:00,45.8,45.83,45.73,45.81,34845.0,43.0295,43.0577,42.9637,43.0389,34845.0
2020-01-28 13:30:00,45.81,45.82,45.71,45.74,73425.0,43.0389,43.0483,42.9449,42.9731,73425.0
2020-01-28 14:00:00,45.75,45.92,45.7,45.84,46188.0,42.9825,43.1422,42.9355,43.0671,46188.0
2020-01-28 14:30:00,45.86,46.02,45.84,45.96,59481.0,43.0859,43.2362,43.0671,43.1798,59481.0
2020-01-28 15:00:00,45.95,45.98,45.82,45.9,57503.0,43.1704,43.1986,43.0483,43.1235,57503.0
2020-01-28 15:30:00,45.89,45.96,45.75,45.86,552488.0,43.1141,43.1798,42.9825,43.0859,552488.0
2020-01-29 09:30:00,45.94,46.01,45.68,45.73,171526.0,43.161,43.2268,42.9168,42.9637,171526.0
2020-01-29 10:00:00,45.67,45.7,45.11,45.14,321353.0,42.9074,42.9355,42.3812,42.4094,321353.0
2020-01-29 10:30:00,45.14,45.26,45.06,45.22,81164.0,42.4094,42.5222,42.3343,42.4846,81164.0
2020-01-29 11:00:00,45.23,45.25,44.97,44.99,93477.0,42.494,42.5128,42.2497,42.2685,93477.0
2020-01-29 11:30:00,44.98,45.08,44.96,45.01,192485.0,42.2591,42.3531,42.2403,42.2873,192485.0
2020-01-29 12:00:00,45.0,45.11,44.97,45.05,55888.0,42.2779,42.3812,42.2497,42.3249,55888.0
2020-01-29 12:30:00,45.05,45.09,44.96,45.02,60711.0,42.3249,42.3624,42.2403,42.2967,60711.0
2020-01-29 13:00:00,45.03,45.14,44.96,45.14,44813.0,42.3061,42.4094,42.2403,42.4094,44813.0
2020-01-29 13:30:00,45.14,45.32,45.13,45.24,37994.0,42.4094,42.5785,42.4,42.5034,37994.0
2020-01-29 14:00:00,45.23,45.41,45.18,45.36,46585.0,42.494,42.6631,42.447,42.6161,46585.0
2020-01-29 14:30:00,45.39,45.49,45.31,45.33,64249.0,42.6443,42.7383,42.5691,42.5879,64249.0
2020-01-29 15:00:00,45.34,45.42,45.26,45.32,73438.0,42.5973,42.6725,42.5222,42.5785,73438.0
2020-01-29 15:30:00,45.32,45.41,45.19,45.25,282380.0,42.5785,42.6631,42.4564,42.5128,282380.0
2020-01-30 09:30:00,45.22,45.48,44.99,45.04,92020.0,42.4846,42.7289,42.2685,42.3155,92020.0
2020-01-30 10:00:00,45.03,45.14,44.8,44.93,132181.0,42.3061,42.4094,42.09,42.2121,132181.0
2020-01-30 10:30:00,44.91,45.09,44.8,44.89,161455.0,42.1933,42.3624,42.09,42.1745,161455.0
2020-01-30 11:00:00,44.9,45.06,44.9,45.01,29463.0,42.1839,42.3343,42.1839,42.2873,29463.0
2020-01-30 11:30:00,45.02,45.22,44.98,45.16,39942.0,42.2967,42.4846,42.2591,42.4282,39942.0
2020-01-30 12:00:00,45.15,45.2,45.13,45.15,27556.0,42.4188,42.4658,42.4,42.4188,27556.0
2020-01-30 12:30:00,45.16,45.18,44.95,44.97,38226.0,42.4282,42.447,42.2309,42.2497,38226.0
2020-01-30 13:00:00,44.97,45.01,44.92,44.98,22217.0,42.2497,42.2873,42.2027,42.2591,22217.0
2020-01-30 13:30:00,44.98,45.0,44.86,44.92,38119.0,42.2591,42.2779,42.1464,42.2027,38119.0
2020-01-30 14:00:00,44.95,44.99,44.88,44.9,80133.0,42.2309,42.2685,42.1652,42.1839,80133.0
2020-01-30 14:30:00,44.9,45.04,44.84,44.97,81370.0,42.1839,42.3155,42.1276,42.2497,81370.0
2020-01-30 15:00:00,44.98,45.08,44.97,45.05,52996.0,42.2591,42.3531,42.2497,42.3249,52996.0
2020-01-30 15:30:00,45.05,45.18,45.0,45.16,132976.0,42.3249,42.447,42.2779,42.4282,132976.0
2020-01-31 09:30:00,45.22,45.22,44.9,45.01,56898.0,42.4846,42.4846,42.1839,42.2873,56898.0
2020-01-31 10:00:00,45.01,45.08,44.88,44.92,93743.0,42.2873,42.3531,42.1652,42.2027,93743.0
2020-01-31 10:30:00,44.9,44.98,44.81,44.89,129920.0,42.1839,42.2591,42.0994,42.1745,129920.0
2020-01-31 11:00:00,44.89,45.06,44.85,44.86,80739.0,42.1745,42.3343,42.137,42.1464,80739.0
2020-01-31 11:30:00,44.84,44.88,44.72,44.87,87560.0,42.1276,42.1652,42.0148,42.1558,87560.0
2020-01-31 12:00:00,44.87,44.88,44.54,44.59,128180.0,42.1558,42.1652,41.8457,41.8927,128180.0
2020-01-31 12:30:00,44.58,44.62,44.37,44.52,77064.0,41.8833,41.9209,41.686,41.8269,77064.0
2020-01-31 13:00:00,44.5,44.55,44.46,44.49,46579.0,41.8081,41.8551,41.7706,41.7987,46579.0
2020-01-31 13:30:00,44.47,44.5,44.38,44.43,40137.0,41.78,41.8081,41.6954,41.7424,40137.0
2020-01-31 14:00:00,44.43,44.56,44.35,44.42,59388.0,41.7424,41.8645,41.6672,41.733,59388.0
2020-01-31 14:30:00,44.42,44.6,44.42,44.54,73929.0,41.733,41.9021,41.733,41.8457,73929.0
2020-01-31 15:00:00,44.55,44.6,44.4,44.4,60158.0,41.8551,41.9021,41.7142,41.7142,60158.0
2020-01-31 15:30:00,44.41,44.41,44.2,44.35,450407.0,41.7236,41.7236,41.5263,41.6672,450407.0
2020-02-03 09:30:00,44.44,44.68,44.27,44.4,72197.0,41.7518,41.9773,41.5921,41.7142,72197.0
2020-02-03 10:00:00,44.41,44.71,44.39,44.66,98520.0,41.7236,42.0054,41.7048,41.9585,98520.0
2020-02-03 10:30:00,44.66,44.76,44.46,44.58,308052.0,41.9585,42.0524,41.7706,41.8833,308052.0
2020-02-03 11:00:00,44.58,44.97,44.57,44.86,218203.0,41.8833,42.2497,41.8739,42.1464,218203.0
2020-02-03 11:30:00,44.86,44.95,44.76,44.83,54341.0,42.1464,42.2309,42.0524,42.1182,54341.0
2020-02-03 12:00:00,44.82,44.88,44.74,44.86,46173.0,42.1088,42.1652,42.0336,42.1464,46173.0
2020-02-03 12:30:00,44.87,44.93,44.79,44.9,39153.0,42.1558,42.2121,42.0806,42.1839,39153.0
2020-02-03 13:00:00,44.91,45.02,44.77,44.77,77728.0,42.1933,42.2967,42.0618,42.0618,77728.0
2020-02-03 13:30:00,44.76,44.85,44.74,44.84,49437.0,42.0524,42.137,42.0336,42.1276,49437.0
2020-02-03 14:00:00,44.83,44.83,44.71,44.75,44455.0,42.1182,42.1182,42.0054,42.043,44455.0
2020-02-03 14:30:00,44.76,44.8,44.69,44.75,57048.0,42.0524,42.09,41.9866,42.043,57048.0
2020-02-03 15:00:00,44.76,44.77,44.66,44.7,76933.0,42.0524,42.0618,41.9585,41.996,76933.0
2020-02-03 15:30:00,44.7,44.71,44.54,44.56,327819.0,41.996,42.0054,41.8457,41.8645,327819.0
2020-02-04 09:30:00,44.88,45.04,44.55,44.75,70331.0,42.1652,42.3155,41.8551,42.043,70331.0
2020-02-04 10:00:00,44.71,44.86,44.43,44.86,112219.0,42.0054,42.1464,41.7424,42.1464,112219.0
2020-02-04 10:30:00,44.83,44.87,44.65,44.68,41443.0,42.1182,42.1558,41.9491,41.9773,41443.0
2020-02-04 11:00:00,44.69,44.75,44.56,44.63,65433.0,41.9866,42.043,41.8645,41.9303,65433.0
2020-02-04 11:30:00,44.63,44.66,44.4,44.4,44148.0,41.9303,41.9585,41.7142,41.7142,44148.0
2020-02-04 12:00:00,44.4,44.63,44.36,44.6,60741.0,41.7142,41.9303,41.6766,41.9021,60741.0
2020-02-04 12:30:00,44.61,44.74,44.53,44.71,41824.0,41.9115,42.0336,41.8363,42.0054,41824.0
2020-02-04 13:00:00,44.71,44.82,44.65,44.66,40185.0,42.0054,42.1088,41.9491,41.9585,40185.0
2020-02-04 13:30:00,44.67,44.69,44.48,44.59,50128.0,41.9679,41.9866,41.7893,41.8927,50128.0
2020-02-04 14:00:00,44.6,44.66,44.51,44.65,62110.0,41.9021,41.9585,41.8175,41.9491,62110.0
2020-02-04 14:30:00,44.64,44.71,44.56,44.63,56997.0,41.9397,42.0054,41.8645,41.9303,56997.0
2020-02-04 15:00:00,44.64,44.71,44.61,44.63,79587.0,41.9397,42.0054,41.9115,41.9303,79587.0
2020-02-04 15:30:00,44.63,44.7,44.5,44.52,369014.0,41.9303,41.996,41.8081,41.8269,369014.0
2020-02-05 09:30:00,45.74,46.24,45.34,45.66,509575.0,42.9731,43.4429,42.5973,42.898,509575.0
2020-02-05 10:00:00,45.69,45.74,45.29,45.59,372167.0,42.9262,42.9731,42.5504,42.8322,372167.0
2020-02-05 10:30:00,45.59,45.95,45.56,45.89,264691.0,42.8322,43.1704,42.804,43.1141,264691.0
2020-02-05 11:00:00,45.88,46.45,45.85,46.32,167690.0,43.1047,43.6402,43.0765,43.518,167690.0
2020-02-05 11:30:00,46.32,46.47,46.27,46.43,81198.0,43.518,43.659,43.4711,43.6214,81198.0
2020-02-05 12:00:00,46.42,46.78,46.41,46.78,74550.0,43.612,43.9502,43.6026,43.9502,74550.0
2020-02-05 12:30:00,46.76,46.98,46.74,46.98,92764.0,43.9314,44.1381,43.9126,44.1381,92764.0
2020-02-05 13:00:00,46.98,47.17,46.98,47.08,122747.0,44.1381,44.3166,44.1381,44.2321,122747.0
2020-02-05 13:30:00,47.08,47.21,47.04,47.09,39407.0,44.2321,44.3542,44.1945,44.2415,39407.0
2020-02-05 14:00:00,47.08,47.15,46.89,47.07,136905.0,44.2321,44.2978,44.0536,44.2227,136905.0
2020-02-05 14:30:00,47.07,47.12,47.02,47.06,59329.0,44.2227,44.2697,44.1757,44.2133,59329.0
2020-02-05 15:00:00,47.06,47.19,47.05,47.08,141200.0,44.2133,44.3354,44.2039,44.2321,141200.0
2020-02-05 15:30:00,47.08,47.33,47.07,47.29,396465.0,44.2321,44.4669,44.2227,44.4294,396465.0
2020-02-06 09:30:00,47.4,47.65,47.26,47.45,59033.0,44.5327,44.7676,44.4012,44.5797,59033.0
2020-02-06 10:00:00,47.46,47.6,47.12,47.17,42530.0,44.5891,44.7206,44.2697,44.3166,42530.0
2020-02-06 10:30:00,47.16,47.36,47.05,47.09,37537.0,44.3072,44.4951,44.2039,44.2415,37537.0
2020-02-06 11:00:00,47.1,47.16,46.91,47.16,43705.0,44.2509,44.3072,44.0724,44.3072,43705.0
2020-02-06 11:30:00,47.15,47.33,47.14,47.18,103026.0,44.2978,44.4669,44.2884,44.326,103026.0
2020-02-06 12:00:00,47.16,47.43,47.16,47.4,34072.0,44.3072,44.5609,44.3072,44.5327,34072.0
2020-02-06 12:30:00,47.4,47.48,47.34,47.39,29469.0,44.5327,44.6079,44.4763,44.5233,29469.0
2020-02-06 13:00:00,47.36,47.47,47.28,47.4,66395.0,44.4951,44.5985,44.42,44.5327,66395.0
2020-02-06 13:30:00,47.4,47.53,47.39,47.5,46970.0,44.5327,44.6549,44.5233,44.6267,46970.0
2020-02-06 14:00:00,47.5,47.53,47.37,47.41,48471.0,44.6267,44.6549,44.5045,44.5421,48471.0
2020-02-06 14:30:00,47.42,47.5,47.38,47.42,51817.0,44.5515,44.6267,44.5139,44.5515,51817.0
2020-02-06 15:00:00,47.41,47.47,47.36,47.4,61201.0,44.5421,44.5985,44.4951,44.5327,61201.0
2020-02-06 15:30:00,47.4,47.44,47.25,47.26,335894.0,44.5327,44.5703,44.3918,44.4012,335894.0
2020-02-07 09:30:00,47.3,47.73,47.1,47.44,44024.0,44.4388,44.8428,44.2509,44.5703,44024.0
2020-02-07 10:00:00,47.42,47.86,47.41,47.86,101833.0,44.5515,44.9649,44.5421,44.9649,101833.0
2020-02-07 10:30:00,47.86,47.92,47.61,47.86,223988.0,44.9649,45.0213,44.73,44.9649,223988.0
2020-02-07 11:00:00,47.83,48.03,47.79,48.01,94154.0,44.9367,45.1246,44.8991,45.1058,94154.0
2020-02-07 11:30:00,48.0,48.08,47.91,48.01,38717.0,45.0964,45.1716,45.0119,45.1058,38717.0
2020-02-07 12:00:00,48.01,48.14,48.0,48.07,43885.0,45.1058,45.228,45.0964,45.1622,43885.0
2020-02-07 12:30:00,48.06,48.09,48.02,48.07,29660.0,45.1528,45.181,45.1152,45.1622,29660.0
2020-02-07 13:00:00,48.07,48.09,47.97,48.06,44168.0,45.1622,45.181,45.0682,45.1528,44168.0
2020-02-07 13:30:00,48.06,48.06,47.91,47.99,71282.0,45.1528,45.1528,45.0119,45.087,71282.0
2020-02-07 14:00:00,48.0,48.06,47.94,48.05,52648.0,45.0964,45.1528,45.04,45.1434,52648.0
2020-02-07 14:30:00,48.05,48.11,47.97,47.99,60040.0,45.1434,45.1998,45.0682,45.087,60040.0
2020-02-07 15:00:00,47.99,48.06,47.96,48.0,128455.0,45.087,45.1528,45.0588,45.0964,128455.0
2020-02-07 15:30:00,48.0,48.15,47.96,47.97,482895.0,45.0964,45.2373,45.0588,45.0682,482895.0
2020-02-10 09:30:00,47.98,48.21,47.75,48.09,142783.0,45.0776,45.2937,44.8615,45.181,142783.0
2020-02-10 10:00:00,48.11,48.11,47.92,48.02,109806.0,45.1998,45.1998,45.0213,45.1152,109806.0
2020-02-10 10:30:00,48.01,48.03,47.89,47.95,52631.0,45.1058,45.1246,44.9931,45.0494,52631.0
2020-02-10 11:00:00,47.95,48.08,47.95,48.04,70995.0,45.0494,45.1716,45.0494,45.134,70995.0
2020-02-10 11:30:00,48.04,48.13,48.02,48.11,71646.0,45.134,45.2186,45.1152,45.1998,71646.0
2020-02-10 12:00:00,48.11,48.27,48.09,48.22,96026.0,45.1998,45.3501,45.181,45.3031,96026.0
2020-02-10 12:30:00,48.22,48.28,48.16,48.25,64954.0,45.3031,45.3595,45.2467,45.3313,64954.0
2020-02-10 13:00:00,48.25,48.36,48.25,48.32,46625.0,45.3313,45.4346,45.3313,45.3971,46625.0
2020-02-10 13:30:00,48.31,48.38,48.26,48.36,54888.0,45.3877,45.4534,45.3407,45.4346,54888.0
2020-02-10 14:00:00,48.35,48.39,48.33,48.37,41005.0,45.4252,45.4628,45.4065,45.444,41005.0
2020-02-10 14:30:00,48.37,48.51,48.36,48.48,58625.0,45.444,45.5756,45.4346,45.5474,58625.0
2020-02-10 15:00:00,48.49,48.53,48.4,48.53,74818.0,45.5568,45.5944,45.4722,45.5944,74818.0
2020-02-10 15:30:00,48.53,48.64,48.49,48.58,252902.0,45.5944,45.6977,45.5568,45.6413,252902.0
2020-02-11 09:30:00,48.84,49.05,48.44,48.81,89343.0,45.8856,46.0829,45.5098,45.8574,89343.0
2020-02-11 10:00:00,48.8,49.09,48.72,48.78,76423.0,45.848,46.1205,45.7729,45.8292,76423.0
2020-02-11 10:30:00,48.77,48.86,48.52,48.53,47212.0,45.8198,45.9044,45.585,45.5944,47212.0
2020-02-11 11:00:00,48.53,48.77,48.53,48.77,57952.0,45.5944,45.8198,45.5944,45.8198,57952.0
2020-02-11 11:30:00,48.78,48.97,48.76,48.96,39865.0,45.8292,46.0077,45.8104,45.9983,39865.0
2020-02-11 12:00:00,48.95,49.05,48.94,49.04,31154.0,45.989,46.0829,45.9796,46.0735,31154.0
2020-02-11 12:30:00,49.04,49.11,49.04,49.08,30861.0,46.0735,46.1393,46.0735,46.1111,30861.0
2020-02-11 13:00:00,49.08,49.18,49.07,49.13,47669.0,46.1111,46.205,46.1017,46.1581,47669.0
2020-02-11 13:30:00,49.13,49.21,49.12,49.19,65881.0,46.1581,46.2332,46.1487,46.2144,65881.0
2020-02-11 14:00:00,49.19,49.27,49.16,49.26,67781.0,46.2144,46.2896,46.1862,46.2802,67781.0
2020-02-11 14:30:00,49.26,49.31,49.23,49.24,45083.0,46.2802,46.3272,46.252,46.2614,45083.0
2020-02-11 15:00:00,49.23,49.24,49.17,49.21,93810.0,46.252,46.2614,46.1956,46.2332,93810.0
2020-02-11 15:30:00,49.21,49.3,49.19,49.26,322208.0,46.2332,46.3178,46.2144,46.2802,322208.0
2020-02-12 09:30:00,49.11,49.12,48.75,48.88,363598.0,46.1393,46.1487,45.8011,45.9232,363598.0
2020-02-12 10:00:00,48.85,48.99,48.59,48.72,161353.0,45.895,46.0265,45.6507,45.7729,161353.0
2020-02-12 10:30:00,48.7,48.71,48.43,48.44,109974.0,45.7541,45.7635,45.5004,45.5098,109974.0
2020-02-12 11:00:00,48.45,48.56,48.35,48.55,84623.0,45.5192,45.6225,45.4252,45.6131,84623.0
2020-02-12 11:30:00,48.56,48.64,48.33,48.33,95283.0,45.6225,45.6977,45.4065,45.4065,95283.0
2020-02-12 12:00:00,48.34,48.35,48.17,48.27,76936.0,45.4159,45.4252,45.2561,45.3501,76936.0
2020-02-12 12:30:00,48.26,48.26,48.09,48.09,74959.0,45.3407,45.3407,45.181,45.181,74959.0
2020-02-12 13:00:00,48.1,48.18,48.05,48.18,69442.0,45.1904,45.2655,45.1434,45.2655,69442.0
2020-02-12 13:30:00,48.17,48.26,48.07,48.15,121690.0,45.2561,45.3407,45.1622,45.2373,121690.0
2020-02-12 14:00:00,48.15,48.22,48.11,48.15,38469.0,45.2373,45.3031,45.1998,45.2373,38469.0
2020-02-12 14:30:00,48.15,48.23,48.13,48.17,57588.0,45.2373,45.3125,45.2186,45.2561,57588.0
2020-02-12 15:00:00,48.17,48.29,48.15,48.29,68242.0,45.2561,45.3689,45.2373,45.3689,68242.0
2020-02-12 15:30:00,48.31,48.56,48.28,48.46,252943.0,45.3877,45.6225,45.3595,45.5286,252943.0
2020-02-13 09:30:00,48.38,48.68,48.03,48.58,79166.0,45.4534,45.7353,45.1246,45.6413,79166.0
2020-02-13 10:00:00,48.52,48.66,48.42,48.6,47042.0,45.585,45.7165,45.491,45.6601,47042.0
2020-02-13 10:30:00,48.61,48.66,48.5,48.52,30165.0,45.6695,45.7165,45.5662,45.585,30165.0
2020-02-13 11:00:00,48.51,48.51,48.34,48.34,74127.0,45.5756,45.5756,45.4159,45.4159,74127.0
2020-02-13 11:30:00,48.35,48.41,48.27,48.32,34270.0,45.4252,45.4816,45.3501,45.3971,34270.0
2020-02-13 12:00:00,48.33,48.42,48.33,48.35,48491.0,45.4065,45.491,45.4065,45.4252,48491.0
2020-02-13 12:30:00,48.34,48.35,48.17,48.2,84498.0,45.4159,45.4252,45.2561,45.2843,84498.0
2020-02-13 13:00:00,48.2,48.23,48.09,48.2,53750.0,45.2843,45.3125,45.181,45.2843,53750.0
2020-02-13 13:30:00,48.21,48.25,48.1,48.17,55768.0,45.2937,45.3313,45.1904,45.2561,55768.0
2020-02-13 14:00:00,48.16,48.24,48.1,48.14,78808.0,45.2467,45.3219,45.1904,45.228,78808.0
2020-02-13 14:30:00,48.13,48.17,48.01,48.02,90150.0,45.2186,45.2561,45.1058,45.1152,90150.0
2020-02-13 15:00:00,48.03,48.12,47.98,48.09,91546.0,45.1246,45.2092,45.0776,45.181,91546.0
2020-02-13 15:30:00,48.09,48.15,48.01,48.09,253651.0,45.181,45.2373,45.1058,45.181,253651.0
2020-02-14 09:30:00,48.08,48.08,47.1,47.15,224583.0,45.1716,45.1716,44.2509,44.2978,224583.0
2020-02-14 10:00:00,47.15,47.17,46.75,46.79,321177.0,44.2978,44.3166,43.922,43.9596,321177.0
2020-02-14 10:30:00,46.79,47.26,46.77,47.23,172084.0,43.9596,44.4012,43.9408,44.373,172084.0
2020-02-14 11:00:00,47.23,47.52,47.23,47.29,115644.0,44.373,44.6455,44.373,44.4294,115644.0
2020-02-14 11:30:00,47.29,47.62,47.25,47.42,69317.0,44.4294,44.7394,44.3918,44.5515,69317.0
2020-02-14 12:00:00,47.44,47.51,47.39,47.43,71889.0,44.5703,44.6361,44.5233,44.5609,71889.0
2020-02-14 12:30:00,47.43,47.63,47.39,47.6,103935.0,44.5609,44.7488,44.5233,44.7206,103935.0
2020-02-14 13:00:00,47.59,47.73,47.56,47.7,39936.0,44.7112,44.8428,44.683,44.8146,39936.0
2020-02-14 13:30:00,47.69,47.71,47.58,47.61,52077.0,44.8052,44.824,44.7018,44.73,52077.0
2020-02-14 14:00:00,47.61,47.65,47.53,47.65,57687.0,44.73,44.7676,44.6549,44.7676,57687.0
2020-02-14 14:30:00,47.65,47.65,47.42,47.48,96007.0,44.7676,44.7676,44.5515,44.6079,96007.0
2020-02-14 15:00:00,47.47,47.68,47.42,47.65,157224.0,44.5985,44.7958,44.5515,44.7676,157224.0
2020-02-14 15:30:00,47.65,47.67,47.55,47.59,504939.0,44.7676,44.7864,44.6736,44.7112,504939.0
2020-02-18 09:30:00,47.57,47.79,47.4,47.58,134085.0,44.6924,44.8991,44.5327,44.7018,134085.0
2020-02-18 10:00:00,47.56,47.65,47.37,47.4,57276.0,44.683,44.7676,44.5045,44.5327,57276.0
2020-02-18 10:30:00,47.41,47.54,47.33,47.51,60369.0,44.5421,44.6642,44.4669,44.6361,60369.0
2020-02-18 11:00:00,47.51,47.54,47.2,47.24,188841.0,44.6361,44.6642,44.3448,44.3824,188841.0
2020-02-18 11:30:00,47.24,47.38,47.11,47.16,77356.0,44.3824,44.5139,44.2603,44.3072,77356.0
2020-02-18 12:00:00,47.17,47.29,47.1,47.23,51512.0,44.3166,44.4294,44.2509,44.373,51512.0
2020-02-18 12:30:00,47.25,47.39,47.24,47.31,70432.0,44.3918,44.5233,44.3824,44.4482,70432.0
2020-02-18 13:00:00,47.3,47.34,47.2,47.23,96726.0,44.4388,44.4763,44.3448,44.373,96726.0
2020-02-18 13:30:00,47.23,47.31,47.15,47.2,65046.0,44.373,44.4482,44.2978,44.3448,65046.0
2020-02-18 14:00:00,47.2,47.36,47.17,47.35,80480.0,44.3448,44.4951,44.3166,44.4857,80480.0
2020-02-18 14:30:00,47.34,47.35,47.21,47.21,53035.0,44.4763,44.4857,44.3542,44.3542,53035.0
2020-02-18 15:00:00,47.22,47.25,47.11,47.15,101527.0,44.3636,44.3918,44.2603,44.2978,101527.0
2020-02-18 15:30:00,47.15,47.17,47.03,47.06,416255.0,44.2978,44.3166,44.1851,44.2133,416255.0
2020-02-19 09:30:00,47.36,47.58,47.19,47.31,86329.0,44.4951,44.7018,44.3354,44.4482,86329.0
2020-02-19 10:00:00,47.36,47.36,47.15,47.19,114680.0,44.4951,44.4951,44.2978,44.3354,114680.0
2020-02-19 10:30:00,47.19,47.32,47.18,47.26,75794.0,44.3354,44.4576,44.326,44.4012,75794.0
2020-02-19 11:00:00,47.26,47.5,47.24,47.48,73160.0,44.4012,44.6267,44.3824,44.6079,73160.0
2020-02-19 11:30:00,47.47,47.54,47.43,47.46,59656.0,44.5985,44.6642,44.5609,44.5891,59656.0
2020-02-19 12:00:00,47.46,47.52,47.43,47.44,39600.0,44.5891,44.6455,44.5609,44.5703,39600.0
2020-02-19 12:30:00,47.43,47.79,47.39,47.71,256915.0,44.5609,44.8991,44.5233,44.824,256915.0
2020-02-19 13:00:00,47.72,47.83,47.67,47.8,83618.0,44.8334,44.9367,44.7864,44.9085,83618.0
2020-02-19 13:30:00,47.8,47.83,47.63,47.65,37463.0,44.9085,44.9367,44.7488,44.7676,37463.0
2020-02-19 14:00:00,47.64,47.8,47.63,47.74,119169.0,44.7582,44.9085,44.7488,44.8521,119169.0
2020-02-19 14:30:00,47.73,47.76,47.66,47.66,58136.0,44.8428,44.8709,44.777,44.777,58136.0
2020-02-19 15:00:00,47.67,47.68,47.55,47.59,91828.0,44.7864,44.7958,44.6736,44.7112,91828.0
2020-02-19 15:30:00,47.59,47.62,47.35,47.36,244534.0,44.7112,44.7394,44.4857,44.4951,244534.0
2020-02-20 09:30:00,47.22,47.93,47.22,47.89,132522.0,44.3636,45.0307,44.3636,44.9931,132522.0
2020-02-20 10:00:00,47.89,47.91,47.73,47.77,61891.0,44.9931,45.0119,44.8428,44.8803,61891.0
2020-02-20 10:30:00,47.73,47.73,47.53,47.58,42416.0,44.8428,44.8428,44.6549,44.7018,42416.0
2020-02-20 11:00:00,47.59,47.67,47.46,47.48,55559.0,44.7112,44.7864,44.5891,44.6079,55559.0
2020-02-20 11:30:00,47.48,47.5,47.11,47.22,120410.0,44.6079,44.6267,44.2603,44.3636,120410.0
2020-02-20 12:00:00,47.2,47.62,47.18,47.42,79828.0,44.3448,44.7394,44.326,44.5515,79828.0
2020-02-20 12:30:00,47.42,47.68,47.4,47.66,25052.0,44.5515,44.7958,44.5327,44.777,25052.0
2020-02-20 13:00:00,47.66,47.74,47.59,47.72,60625.0,44.777,44.8521,44.7112,44.8334,60625.0
2020-02-20 13:30:00,47.72,47.73,47.65,47.66,74354.0,44.8334,44.8428,44.7676,44.777,74354.0
2020-02-20 14:00:00,47.66,47.8,47.65,47.75,54100.0,44.777,44.9085,44.7676,44.8615,54100.0
2020-02-20 14:30:00,47.76,47.87,47.75,47.78,67849.0,44.8709,44.9743,44.8615,44.8897,67849.0
2020-02-20 15:00:00,47.81,48.0,47.78,47.98,70406.0,44.9179,45.0964,44.8897,45.0776,70406.0
2020-02-20 15:30:00,47.99,48.26,47.97,48.15,376655.0,45.087,45.3407,45.0682,45.2373,376655.0
2020-02-21 09:30:00,48.17,48.65,47.88,47.93,96924.0,45.2561,45.7071,44.9837,45.0307,96924.0
2020-02-21 10:00:00,47.92,48.03,47.81,47.95,39868.0,45.0213,45.1246,44.9179,45.0494,39868.0
2020-02-21 10:30:00,47.93,48.03,47.79,48.02,84796.0,45.0307,45.1246,44.8991,45.1152,84796.0
2020-02-21 11:00:00,48.03,48.21,48.01,48.19,53932.0,45.1246,45.2937,45.1058,45.2749,53932.0
2020-02-21 11:30:00,48.19,48.28,48.13,48.2,35544.0,45.2749,45.3595,45.2186,45.2843,35544.0
2020-02-21 12:00:00,48.18,48.32,48.16,48.3,24039.0,45.2655,45.3971,45.2467,45.3783,24039.0
2020-02-21 12:30:00,48.31,48.44,48.26,48.36,76536.0,45.3877,45.5098,45.3407,45.4346,76536.0
2020-02-21 13:00:00,48.35,48.47,48.32,48.36,115824.0,45.4252,45.538,45.3971,45.4346,115824.0
2020-02-21 13:30:00,48.36,48.38,48.06,48.09,54742.0,45.4346,45.4534,45.1528,45.181,54742.0
2020-02-21 14:00:00,48.06,48.07,47.82,47.88,80391.0,45.1528,45.1622,44.9273,44.9837,80391.0
2020-02-21 14:30:00,47.88,47.92,47.82,47.83,84160.0,44.9837,45.0213,44.9273,44.9367,84160.0
2020-02-21 15:00:00,47.82,47.93,47.81,47.83,85171.0,44.9273,45.0307,44.9179,44.9367,85171.0
2020-02-21 15:30:00,47.83,47.92,47.76,47.84,228720.0,44.9367,45.0213,44.8709,44.9461,228720.0
2020-02-24 09:30:00,46.96,47.39,46.8,47.05,127861.0,44.1193,44.5233,43.969,44.2039,127861.0
2020-02-24 10:00:00,47.04,47.22,46.88,47.09,112793.0,44.1945,44.3636,44.0442,44.2415,112793.0
2020-02-24 10:30:00,47.11,47.33,47.03,47.27,78968.0,44.2603,44.4669,44.1851,44.4106,78968.0
2020-02-24 11:00:00,47.26,47.53,47.11,47.52,75864.0,44.4012,44.6549,44.2603,44.6455,75864.0
2020-02-24 11:30:00,47.52,47.62,47.41,47.51,75290.0,44.6455,44.7394,44.5421,44.6361,75290.0
2020-02-24 12:00:00,47.48,47.58,47.32,47.55,86792.0,44.6079,44.7018,44.4576,44.6736,86792.0
2020-02-24 12:30:00,47.55,47.64,47.44,47.48,123766.0,44.6736,44.7582,44.5703,44.6079,123766.0
2020-02-24 13:00:00,47.48,47.49,47.29,47.41,110430.0,44.6079,44.6173,44.4294,44.5421,110430.0
2020-02-24 13:30:00,47.41,47.49,47.35,47.43,63419.0,44.5421,44.6173,44.4857,44.5609,63419.0
2020-02-24 14:00:00,47.43,47.48,47.35,47.4,51502.0,44.5609,44.6079,44.4857,44.5327,51502.0
2020-02-24 14:30:00,47.37,47.44,47.3,47.39,55367.0,44.5045,44.5703,44.4388,44.5233,55367.0
2020-02-24 15:00:00,47.39,47.47,47.32,47.32,67962.0,44.5233,44.5985,44.4576,44.4576,67962.0
2020-02-24 15:30:00,47.32,47.37,46.95,46.98,308489.0,44.4576,44.5045,44.1099,44.1381,308489.0
2020-02-25 09:30:00,47.39,47.55,46.51,46.62,142000.0,44.5233,44.6736,43.6966,43.7999,142000.0
2020-02-25 10:00:00,46.61,46.72,46.33,46.38,111270.0,43.7905,43.8938,43.5274,43.5744,111270.0
2020-02-25 10:30:00,46.36,46.51,46.16,46.35,131634.0,43.5556,43.6966,43.3677,43.5462,131634.0
2020-02-25 11:00:00,46.34,46.46,46.08,46.21,172936.0,43.5368,43.6496,43.2926,43.4147,172936.0
2020-02-25 11:30:00,46.23,46.42,45.85,45.87,111487.0,43.4335,43.612,43.0765,43.0953,111487.0
2020-02-25 12:00:00,45.87,45.93,45.64,45.68,104694.0,43.0953,43.1516,42.8792,42.9168,104694.0
2020-02-25 12:30:00,45.68,45.73,45.26,45.37,150484.0,42.9168,42.9637,42.5222,42.6255,150484.0
2020-02-25 13:00:00,45.33,45.68,45.33,45.36,93942.0,42.5879,42.9168,42.5879,42.6161,93942.0
2020-02-25 13:30:00,45.34,45.36,45.11,45.14,95235.0,42.5973,42.6161,42.3812,42.4094,95235.0
2020-02-25 14:00:00,45.11,45.11,44.59,44.67,125721.0,42.3812,42.3812,41.8927,41.9679,125721.0
2020-02-25 14:30:00,44.65,44.87,44.53,44.76,122733.0,41.9491,42.1558,41.8363,42.0524,122733.0
2020-02-25 15:00:00,44.79,44.95,44.57,44.78,194354.0,42.0806,42.2309,41.8739,42.0712,194354.0
2020-02-25 15:30:00,44.77,44.77,44.26,44.28,627080.0,42.0618,42.0618,41.5827,41.6014,627080.0
2020-02-26 09:30:00,39.59,40.5,39.15,39.33,1181038.0,37.1952,38.0501,36.7818,36.9509,1181038.0
2020-02-26 10:00:00,39.33,39.39,38.89,39.05,729819.0,36.9509,37.0072,36.5375,36.6878,729819.0
2020-02-26 10:30:00,39.07,39.87,39.05,39.31,395235.0,36.7066,37.4582,36.6878,36.9321,395235.0
2020-02-26 11:00:00,39.32,39.76,39.17,39.38,388210.0,36.9415,37.3549,36.8006,36.9979,388210.0
2020-02-26 11:30:00,39.39,39.41,38.32,38.48,496038.0,37.0072,37.026,36.002,36.1523,496038.0
2020-02-26 12:00:00,38.46,38.47,37.89,38.19,242951.0,36.1335,36.1429,35.598,35.8798,242951.0
2020-02-26 12:30:00,38.2,38.42,38.05,38.26,258472.0,35.8892,36.0959,35.7483,35.9456,258472.0
2020-02-26 13:00:00,38.26,38.89,38.22,38.86,232288.0,35.9456,36.5375,35.908,36.5093,232288.0
2020-02-26 13:30:00,38.85,38.85,38.18,38.19,276748.0,36.4999,36.4999,35.8704,35.8798,276748.0
2020-02-26 14:00:00,38.18,38.84,38.15,38.76,256630.0,35.8704,36.4905,35.8423,36.4154,256630.0
2020-02-26 14:30:00,38.75,38.75,38.04,38.07,288443.0,36.406,36.406,35.7389,35.7671,288443.0
2020-02-26 15:00:00,38.08,38.28,37.84,37.97,303487.0,35.7765,35.9644,35.551,35.6731,303487.0
2020-02-26 15:30:00,37.97,38.04,37.72,37.82,1337535.0,35.6731,35.7389,35.4383,35.5322,1337535.0
2020-02-27 09:30:00,37.22,37.36,36.47,36.94,487556.0,34.9685,35.1,34.2639,34.7055,487556.0
2020-02-27 10:00:00,36.96,37.01,36.17,36.29,362503.0,34.7242,34.7712,33.982,34.0948,362503.0
2020-02-27 10:30:00,36.29,37.28,36.18,37.27,271634.0,34.0948,35.0249,33.9914,35.0155,271634.0
2020-02-27 11:00:00,37.26,37.62,37.23,37.55,231754.0,35.0061,35.3443,34.9779,35.2786,231754.0
2020-02-27 11:30:00,37.54,38.69,37.49,38.31,336404.0,35.2692,36.3496,35.2222,35.9926,336404.0
2020-02-27 12:00:00,38.29,38.98,38.26,38.65,340130.0,35.9738,36.6221,35.9456,36.312,340130.0
2020-02-27 12:30:00,38.61,38.94,38.58,38.84,241548.0,36.2744,36.5845,36.2462,36.4905,241548.0
2020-02-27 13:00:00,38.84,39.56,38.82,39.32,307241.0,36.4905,37.167,36.4717,36.9415,307241.0
2020-02-27 13:30:00,39.32,39.35,38.6,38.62,228590.0,36.9415,36.9697,36.265,36.2838,228590.0
2020-02-27 14:00:00,38.6,38.61,37.8,38.39,349369.0,36.265,36.2744,35.5134,36.0677,349369.0
2020-02-27 14:30:00,38.39,38.76,38.31,38.74,248975.0,36.0677,36.4154,35.9926,36.3966,248975.0
2020-02-27 15:00:00,38.74,39.35,38.71,39.07,330706.0,36.3966,36.9697,36.3684,36.7066,330706.0
2020-02-27 15:30:00,39.06,39.07,37.86,38.01,741456.0,36.6972,36.7066,35.5698,35.7107,741456.0
2020-02-28 09:30:00,37.01,37.5,36.75,36.89,344682.0,34.7712,35.2316,34.5269,34.6585,344682.0
2020-02-28 10:00:00,36.93,37.48,36.52,37.18,318985.0,34.6961,35.2128,34.3109,34.9309,318985.0
2020-02-28 10:30:00,37.11,37.8,37.11,37.48,140874.0,34.8652,35.5134,34.8652,35.2128,140874.0
2020-02-28 11:00:00,37.48,37.52,37.01,37.45,138627.0,35.2128,35.2504,34.7712,35.1846,138627.0
2020-02-28 11:30:00,37.43,38.16,37.42,37.87,174648.0,35.1658,35.8517,35.1564,35.5792,174648.0
2020-02-28 12:00:00,37.87,37.94,37.56,37.92,140323.0,35.5792,35.645,35.2879,35.6262,140323.0
2020-02-28 12:30:00,37.93,38.02,37.43,37.74,136464.0,35.6356,35.7201,35.1658,35.4571,136464.0
2020-02-28 13:00:00,37.75,37.8,37.3,37.33,118521.0,35.4665,35.5134,35.0437,35.0719,118521.0
2020-02-28 13:30:00,37.32,37.32,37.07,37.22,126242.0,35.0625,35.0625,34.8276,34.9685,126242.0
2020-02-28 14:00:00,37.2,37.2,36.88,37.1,159568.0,34.9497,34.9497,34.6491,34.8558,159568.0
2020-02-28 14:30:00,37.11,37.41,36.83,36.86,186204.0,34.8652,35.147,34.6021,34.6303,186204.0
2020-02-28 15:00:00,36.91,36.95,36.36,36.37,230571.0,34.6773,34.7148,34.1605,34.1699,230571.0
2020-02-28 15:30:00,36.34,37.27,36.33,37.02,623134.0,34.1417,35.0155,34.1324,34.7806,623134.0
2020-03-02 09:30:00,37.21,38.22,37.1,38.04,287821.0,34.9591,35.908,34.8558,35.7389,287821.0
2020-03-02 10:00:00,38.06,38.06,37.41,37.63,438569.0,35.7577,35.7577,35.147,35.3537,438569.0
2020-03-02 10:30:00,37.65,38.21,37.42,37.99,177555.0,35.3725,35.8986,35.1564,35.6919,177555.0
2020-03-02 11:00:00,38.0,38.29,37.92,38.22,122300.0,35.7013,35.9738,35.6262,35.908,122300.0
2020-03-02 11:30:00,38.24,38.28,37.99,38.08,121689.0,35.9268,35.9644,35.6919,35.7765,121689.0
2020-03-02 12:00:00,38.08,38.08,37.8,37.95,85773.0,35.7765,35.7765,35.5134,35.6544,85773.0
2020-03-02 12:30:00,37.96,38.16,37.95,38.11,84626.0,35.6638,35.8517,35.6544,35.8047,84626.0
2020-03-02 13:00:00,38.11,38.16,38.0,38.08,115280.0,35.8047,35.8517,35.7013,35.7765,115280.0
2020-03-02 13:30:00,38.1,38.27,37.94,38.22,99224.0,35.7953,35.955,35.645,35.908,99224.0
2020-03-02 14:00:00,38.2,38.29,38.08,38.1,120549.0,35.8892,35.9738,35.7765,35.7953,120549.0
2020-03-02 14:30:00,38.12,38.17,37.55,37.63,264838.0,35.8141,35.861,35.2786,35.3537,264838.0
2020-03-02 15:00:00,37.62,38.01,37.6,38.01,261831.0,35.3443,35.7107,35.3255,35.7107,261831.0
2020-03-02 15:30:00,38.0,38.7,37.97,38.69,483704.0,35.7013,36.359,35.6731,36.3496,483704.0
2020-03-03 09:30:00,38.76,38.8,38.11,38.52,153043.0,36.4154,36.4529,35.8047,36.1899,153043.0
2020-03-03 10:00:00,38.54,39.95,38.54,39.1,339008.0,36.2087,37.5334,36.2087,36.7348,339008.0
2020-03-03 10:30:00,39.07,39.79,38.88,39.61,147434.0,36.7066,37.3831,36.5281,37.2139,147434.0
2020-03-03 11:00:00,39.59,39.67,38.44,38.58,174818.0,37.1952,37.2703,36.1147,36.2462,174818.0
2020-03-03 11:30:00,38.57,39.34,38.55,39.32,116370.0,36.2369,36.9603,36.2181,36.9415,116370.0
2020-03-03 12:00:00,39.29,39.76,39.29,39.34,88208.0,36.9133,37.3549,36.9133,36.9603,88208.0
2020-03-03 12:30:00,39.36,39.4,39.12,39.13,77677.0,36.9791,37.0166,36.7536,36.763,77677.0
2020-03-03 13:00:00,39.11,39.11,38.79,38.9,187635.0,36.7442,36.7442,36.4435,36.5469,187635.0
2020-03-03 13:30:00,38.88,39.01,38.6,38.63,162151.0,36.5281,36.6502,36.265,36.2932,162151.0
2020-03-03 14:00:00,38.63,38.66,38.2,38.52,272571.0,36.2932,36.3214,35.8892,36.1899,272571.0
2020-03-03 14:30:00,38.48,38.98,38.35,38.91,215230.0,36.1523,36.6221,36.0302,36.5563,215230.0
2020-03-03 15:00:00,38.94,39.16,38.84,39.15,156766.0,36.5845,36.7912,36.4905,36.7818,156766.0
2020-03-03 15:30:00,39.16,39.17,38.42,38.73,645953.0,36.7912,36.8006,36.0959,36.3872,645953.0
2020-03-04 09:30:00,39.56,39.94,39.35,39.9,199802.0,37.167,37.524,36.9697,37.4864,199802.0
2020-03-04 10:00:00,39.91,39.95,39.22,39.33,112190.0,37.4958,37.5334,36.8475,36.9509,112190.0
2020-03-04 10:30:00,39.3,39.38,39.21,39.29,504792.0,36.9227,36.9979,36.8381,36.9133,504792.0
2020-03-04 11:00:00,39.3,39.41,39.16,39.32,135025.0,36.9227,37.026,36.7912,36.9415,135025.0
2020-03-04 11:30:00,39.32,39.39,39.21,39.25,155154.0,36.9415,37.0072,36.8381,36.8757,155154.0
2020-03-04 12:00:00,39.25,39.66,39.18,39.62,104303.0,36.8757,37.2609,36.81,37.2233,104303.0
2020-03-04 12:30:00,39.64,40.43,39.63,40.41,197178.0,37.2421,37.9843,37.2327,37.9655,197178.0
2020-03-04 13:00:00,40.41,40.48,40.11,40.21,81461.0,37.9655,38.0313,37.6837,37.7776,81461.0
2020-03-04 13:30:00,40.2,40.34,40.08,40.2,59542.0,37.7683,37.8998,37.6555,37.7683,59542.0
2020-03-04 14:00:00,40.2,40.27,40.06,40.1,130502.0,37.7683,37.834,37.6367,37.6743,130502.0
2020-03-04 14:30:00,40.12,40.23,39.98,40.17,95174.0,37.6931,37.7964,37.5616,37.7401,95174.0
2020-03-04 15:00:00,40.15,40.32,40.12,40.27,71591.0,37.7213,37.881,37.6931,37.834,71591.0
2020-03-04 15:30:00,40.27,40.68,40.27,40.52,315604.0,37.834,38.2192,37.834,38.0689,315604.0
2020-03-05 09:30:00,39.6,39.6,38.78,38.89,191198.0,37.2045,37.2045,36.4341,36.5375,191198.0
2020-03-05 10:00:00,38.91,38.96,38.63,38.68,227721.0,36.5563,36.6033,36.2932,36.3402,227721.0
2020-03-05 10:30:00,38.67,38.94,38.62,38.82,125842.0,36.3308,36.5845,36.2838,36.4717,125842.0
2020-03-05 11:00:00,38.82,39.16,38.75,39.1,169169.0,36.4717,36.7912,36.406,36.7348,169169.0
2020-03-05 11:30:00,39.11,39.14,38.91,39.03,74934.0,36.7442,36.7724,36.5563,36.669,74934.0
2020-03-05 12:00:00,39.04,39.1,38.85,38.96,83320.0,36.6784,36.7348,36.4999,36.6033,83320.0
2020-03-05 12:30:00,38.96,39.02,38.67,38.81,122878.0,36.6033,36.6596,36.3308,36.4623,122878.0
2020-03-05 13:00:00,38.81,38.88,38.57,38.81,128927.0,36.4623,36.5281,36.2369,36.4623,128927.0
2020-03-05 13:30:00,38.81,38.88,38.57,38.73,105386.0,36.4623,36.5281,36.2369,36.3872,105386.0
2020-03-05 14:00:00,38.72,38.72,38.27,38.32,139343.0,36.3778,36.3778,35.955,36.002,139343.0
2020-03-05 14:30:00,38.32,38.47,38.15,38.22,216975.0,36.002,36.1429,35.8423,35.908,216975.0
2020-03-05 15:00:00,38.23,38.37,38.0,38.06,179344.0,35.9174,36.049,35.7013,35.7577,179344.0
2020-03-05 15:30:00,38.07,38.24,37.83,37.96,485910.0,35.7671,35.9268,35.5416,35.6638,485910.0
2020-03-06 09:30:00,36.81,37.36,36.55,37.33,275966.0,34.5833,35.1,34.339,35.0719,275966.0
2020-03-06 10:00:00,37.38,37.8,37.1,37.79,63601.0,35.1188,35.5134,34.8558,35.504,63601.0
2020-03-06 10:30:00,37.8,37.93,37.72,37.86,81962.0,35.5134,35.6356,35.4383,35.5698,81962.0
2020-03-06 11:00:00,37.86,37.94,37.7,37.75,255046.0,35.5698,35.645,35.4195,35.4665,255046.0
2020-03-06 11:30:00,37.74,37.91,37.7,37.81,157676.0,35.4571,35.6168,35.4195,35.5228,157676.0
2020-03-06 12:00:00,37.83,37.83,37.71,37.75,134250.0,35.5416,35.5416,35.4289,35.4665,134250.0
2020-03-06 12:30:00,37.74,37.84,37.71,37.76,149183.0,35.4571,35.551,35.4289,35.4758,149183.0
2020-03-06 13:00:00,37.76,37.86,37.65,37.77,351936.0,35.4758,35.5698,35.3725,35.4852,351936.0
2020-03-06 13:30:00,37.77,37.81,37.04,37.05,114373.0,35.4852,35.5228,34.7994,34.8088,114373.0
2020-03-06 14:00:00,37.05,37.05,36.59,36.63,134109.0,34.8088,34.8088,34.3766,34.4142,134109.0
2020-03-06 14:30:00,36.61,36.63,36.02,36.21,211898.0,34.3954,34.4142,33.8411,34.0196,211898.0
2020-03-06 15:00:00,36.2,36.36,36.1,36.16,196293.0,34.0102,34.1605,33.9163,33.9726,196293.0
2020-03-06 15:30:00,36.16,37.04,36.1,36.98,595872.0,33.9726,34.7994,33.9163,34.743,595872.0
2020-03-09 09:30:00,34.76,34.76,32.06,33.5,42642.0,32.6573,32.6573,30.1206,31.4735,42642.0
2020-03-09 10:00:00,34.1,35.32,33.71,34.72,206571.0,32.0372,33.1834,31.6708,32.6197,206571.0
2020-03-09 10:30:00,34.71,34.97,34.57,34.68,230890.0,32.6103,32.8546,32.4788,32.5822,230890.0
2020-03-09 11:00:00,34.69,34.83,34.24,34.73,196589.0,32.5916,32.7231,32.1688,32.6291,196589.0
2020-03-09 11:30:00,34.69,34.91,34.57,34.7,100927.0,32.5916,32.7982,32.4788,32.601,100927.0
2020-03-09 12:00:00,34.71,35.07,34.66,34.75,100158.0,32.6103,32.9486,32.5634,32.6479,100158.0
2020-03-09 12:30:00,34.75,34.8,34.57,34.77,178508.0,32.6479,32.6949,32.4788,32.6667,178508.0
2020-03-09 13:00:00,34.77,34.79,34.58,34.63,186016.0,32.6667,32.6855,32.4882,32.5352,186016.0
2020-03-09 13:30:00,34.63,34.63,34.25,34.31,192725.0,32.5352,32.5352,32.1782,32.2345,192725.0
2020-03-09 14:00:00,34.32,34.61,34.22,34.35,239818.0,32.2439,32.5164,32.15,32.2721,239818.0
2020-03-09 14:30:00,34.35,34.78,34.27,34.7,218631.0,32.2721,32.6761,32.197,32.601,218631.0
2020-03-09 15:00:00,34.69,34.85,34.34,34.73,247419.0,32.5916,32.7419,32.2627,32.6291,247419.0
2020-03-09 15:30:00,34.73,34.86,34.1,34.1,410307.0,32.6291,32.7513,32.0372,32.0372,410307.0
2020-03-10 09:30:00,34.89,35.36,33.62,34.06,189288.0,32.7795,33.221,31.5863,31.9997,189288.0
2020-03-10 10:00:00,34.07,34.57,34.02,34.06,222628.0,32.0091,32.4788,31.9621,31.9997,222628.0
2020-03-10 10:30:00,34.07,34.09,33.45,33.47,179540.0,32.0091,32.0279,31.4266,31.4454,179540.0
2020-03-10 11:00:00,33.47,33.54,33.02,33.09,244663.0,31.4454,31.5111,31.0226,31.0883,244663.0
2020-03-10 11:30:00,33.09,33.09,32.66,32.92,221771.0,31.0883,31.0883,30.6844,30.9286,221771.0
2020-03-10 12:00:00,32.93,34.0,32.93,33.86,291687.0,30.938,31.9433,30.938,31.8118,291687.0
2020-03-10 12:30:00,33.86,33.87,33.55,33.59,268901.0,31.8118,31.8212,31.5205,31.5581,268901.0
2020-03-10 13:00:00,33.59,34.05,33.42,34.0,232694.0,31.5581,31.9903,31.3984,31.9433,232694.0
2020-03-10 13:30:00,34.01,34.05,33.77,33.81,155570.0,31.9527,31.9903,31.7272,31.7648,155570.0
2020-03-10 14:00:00,33.79,34.02,33.66,33.9,198232.0,31.746,31.9621,31.6239,31.8493,198232.0
2020-03-10 14:30:00,33.9,34.41,33.86,34.22,151584.0,31.8493,32.3285,31.8118,32.15,151584.0
2020-03-10 15:00:00,34.26,34.58,34.07,34.07,171885.0,32.1876,32.4882,32.0091,32.0091,171885.0
2020-03-10 15:30:00,34.07,34.57,33.99,34.43,390222.0,32.0091,32.4788,31.9339,32.3473,390222.0
2020-03-11 09:30:00,33.4,33.92,32.84,33.28,329789.0,31.3796,31.8681,30.8535,31.2669,329789.0
2020-03-11 10:00:00,33.29,33.48,32.22,32.29,185428.0,31.2762,31.4548,30.271,30.3367,185428.0
2020-03-11 10:30:00,32.26,32.54,31.98,32.16,151365.0,30.3086,30.5716,30.0455,30.2146,151365.0
2020-03-11 11:00:00,32.19,32.26,31.19,31.33,143732.0,30.2428,30.3086,29.3033,29.4348,143732.0
2020-03-11 11:30:00,31.33,31.67,31.2,31.49,181228.0,29.4348,29.7542,29.3127,29.5851,181228.0
2020-03-11 12:00:00,31.48,31.69,31.27,31.36,239222.0,29.5757,29.773,29.3784,29.463,239222.0
2020-03-11 12:30:00,31.35,31.52,31.19,31.34,219913.0,29.4536,29.6133,29.3033,29.4442,219913.0
2020-03-11 13:00:00,31.29,31.29,30.87,30.98,192015.0,29.3972,29.3972,29.0026,29.106,192015.0
2020-03-11 13:30:00,30.98,31.33,30.79,31.22,212571.0,29.106,29.4348,28.9275,29.3315,212571.0
2020-03-11 14:00:00,31.21,31.47,30.9,31.15,235821.0,29.3221,29.5663,29.0308,29.2657,235821.0
2020-03-11 14:30:00,31.16,31.54,30.93,30.95,166308.0,29.2751,29.6321,29.059,29.0778,166308.0
2020-03-11 15:00:00,30.96,31.06,30.46,30.55,161210.0,29.0872,29.1811,28.6174,28.702,161210.0
2020-03-11 15:30:00,30.56,31.19,30.42,30.66,605061.0,28.7114,29.3033,28.5799,28.8053,605061.0
2020-03-12 09:30:00,28.18,28.18,25.84,26.17,189910.0,26.4754,26.4754,24.2769,24.5869,189910.0
2020-03-12 10:00:00,26.23,26.65,26.0,26.43,270312.0,24.6433,25.0379,24.4272,24.8312,270312.0
2020-03-12 10:30:00,26.44,27.39,26.43,27.09,244810.0,24.8406,25.7331,24.8312,25.4513,244810.0
2020-03-12 11:00:00,27.05,27.05,25.73,25.93,192191.0,25.4137,25.4137,24.1736,24.3615,192191.0
2020-03-12 11:30:00,25.94,25.98,25.26,25.84,213314.0,24.3709,24.4084,23.732,24.2769,213314.0
2020-03-12 12:00:00,25.84,26.71,25.82,26.65,140453.0,24.2769,25.0943,24.2581,25.0379,140453.0
2020-03-12 12:30:00,26.64,27.21,26.22,27.05,152112.0,25.0285,25.564,24.6339,25.4137,152112.0
2020-03-12 13:00:00,27.02,28.03,26.8,26.93,188529.0,25.3855,26.3344,25.1788,25.301,188529.0
2020-03-12 13:30:00,26.93,27.16,26.51,27.16,138637.0,25.301,25.5171,24.9064,25.5171,138637.0
2020-03-12 14:00:00,27.24,27.37,26.93,27.24,146951.0,25.5922,25.7144,25.301,25.5922,146951.0
2020-03-12 14:30:00,27.22,27.25,26.96,27.01,118966.0,25.5734,25.6016,25.3292,25.3761,118966.0
2020-03-12 15:00:00,27.01,27.27,26.64,27.07,173108.0,25.3761,25.6204,25.0285,25.4325,173108.0
2020-03-12 15:30:00,27.05,27.4,26.67,26.99,596945.0,25.4137,25.7425,25.0567,25.3573,596945.0
2020-03-13 09:30:00,28.44,28.94,26.52,26.81,208255.0,26.7196,27.1894,24.9158,25.1882,208255.0
2020-03-13 10:00:00,26.82,27.41,26.68,26.99,148951.0,25.1976,25.7519,25.0661,25.3573,148951.0
2020-03-13 10:30:00,26.97,27.44,26.45,26.49,135469.0,25.3386,25.7801,24.85,24.8876,135469.0
2020-03-13 11:00:00,26.49,26.56,26.0,26.01,187516.0,24.8876,24.9534,24.4272,24.4366,187516.0
2020-03-13 11:30:00,26.01,26.01,25.37,25.68,295983.0,24.4366,24.4366,23.8353,24.1266,295983.0
2020-03-13 12:00:00,25.68,25.87,25.36,25.48,220417.0,24.1266,24.3051,23.8259,23.9387,220417.0
2020-03-13 12:30:00,25.5,25.99,25.46,25.79,157377.0,23.9575,24.4178,23.9199,24.2299,157377.0
2020-03-13 13:00:00,25.79,26.0,25.09,25.84,147075.0,24.2299,24.4272,23.5723,24.2769,147075.0
2020-03-13 13:30:00,25.83,26.22,25.83,25.92,110400.0,24.2675,24.6339,24.2675,24.3521,110400.0
2020-03-13 14:00:00,25.93,26.21,25.67,26.09,115658.0,24.3615,24.6245,24.1172,24.5118,115658.0
2020-03-13 14:30:00,26.1,26.25,25.82,26.08,137545.0,24.5212,24.6621,24.2581,24.5024,137545.0
2020-03-13 15:00:00,26.03,26.29,26.0,26.13,206230.0,24.4554,24.6997,24.4272,24.5494,206230.0
2020-03-13 15:30:00,26.13,26.91,25.56,26.86,522788.0,24.5494,25.2822,24.0138,25.2352,522788.0
2020-03-16 09:30:00,23.4,24.24,23.4,23.43,93016.0,21.9845,22.7737,21.9845,22.0127,93016.0
2020-03-16 10:00:00,23.42,23.42,22.16,22.27,395603.0,22.0033,22.0033,20.8195,20.9229,395603.0
2020-03-16 10:30:00,22.28,23.25,22.14,22.19,354765.0,20.9323,21.8436,20.8007,20.8477,354765.0
2020-03-16 11:00:00,22.19,22.93,22.06,22.71,281642.0,20.8477,21.5429,20.7256,21.3362,281642.0
2020-03-16 11:30:00,22.71,22.78,22.2,22.5,176998.0,21.3362,21.402,20.8571,21.1389,176998.0
2020-03-16 12:00:00,22.49,22.77,22.03,22.05,164126.0,21.1296,21.3926,20.6974,20.7162,164126.0
2020-03-16 12:30:00,22.06,22.27,21.67,21.68,227952.0,20.7256,20.9229,20.3592,20.3685,227952.0
2020-03-16 13:00:00,21.69,21.78,21.35,21.37,162854.0,20.3779,20.4625,20.0585,20.0773,162854.0
2020-03-16 13:30:00,21.38,21.52,21.25,21.45,392275.0,20.0867,20.2182,19.9646,20.1525,392275.0
2020-03-16 14:00:00,21.45,21.52,20.59,20.66,199379.0,20.1525,20.2182,19.3445,19.4103,199379.0
2020-03-16 14:30:00,20.67,21.11,20.57,20.82,212935.0,19.4196,19.833,19.3257,19.5606,212935.0
2020-03-16 15:00:00,20.79,20.88,19.84,19.84,280557.0,19.5324,19.6169,18.6399,18.6399,280557.0
2020-03-16 15:30:00,19.82,19.84,18.82,19.0,920439.0,18.6211,18.6399,17.6816,17.8507,920439.0
2020-03-17 09:30:00,19.34,19.39,16.36,16.38,852486.0,18.1701,18.2171,15.3704,15.3892,852486.0
2020-03-17 10:00:00,16.39,17.64,16.35,17.45,328467.0,15.3985,16.5729,15.361,16.3944,328467.0
2020-03-17 10:30:00,17.44,17.65,17.09,17.45,338993.0,16.385,16.5823,16.0562,16.3944,338993.0
2020-03-17 11:00:00,17.46,17.89,17.44,17.78,243317.0,16.4038,16.8078,16.385,16.7045,243317.0
2020-03-17 11:30:00,17.79,18.11,17.55,18.11,309348.0,16.7139,17.0145,16.4884,17.0145,309348.0
2020-03-17 12:00:00,18.09,18.46,17.57,17.57,437396.0,16.9957,17.3433,16.5072,16.5072,437396.0
2020-03-17 12:30:00,17.57,17.75,17.0,17.16,292204.0,16.5072,16.6763,15.9716,16.122,292204.0
2020-03-17 13:00:00,17.15,17.28,16.19,16.22,220150.0,16.1126,16.2347,15.2106,15.2388,220150.0
2020-03-17 13:30:00,16.21,16.46,16.03,16.05,263042.0,15.2294,15.4643,15.0603,15.0791,263042.0
2020-03-17 14:00:00,16.05,16.59,15.91,16.42,542651.0,15.0791,15.5864,14.9476,15.4267,542651.0
2020-03-17 14:30:00,16.42,16.57,16.1,16.18,316267.0,15.4267,15.5677,15.1261,15.2013,316267.0
2020-03-17 15:00:00,16.18,16.24,15.94,16.02,367597.0,15.2013,15.2576,14.9758,15.0509,367597.0
2020-03-17 15:30:00,16.01,16.02,15.32,15.6,1357926.0,15.0415,15.0509,14.3933,14.6563,1357926.0
2020-03-18 09:30:00,14.46,15.05,14.0,14.5,899458.0,13.5853,14.1396,13.1531,13.6229,899458.0
2020-03-18 10:00:00,14.52,15.0,14.21,14.33,765566.0,13.6417,14.0926,13.3504,13.4632,765566.0
2020-03-18 10:30:00,14.32,14.41,14.1,14.2,315250.0,13.4538,13.5383,13.2471,13.341,315250.0
2020-03-18 11:00:00,14.2,14.21,14.1,14.1,234540.0,13.341,13.3504,13.2471,13.2471,234540.0
2020-03-18 11:30:00,14.1,14.34,13.61,14.23,543884.0,13.2471,13.4726,12.7867,13.3692,543884.0
2020-03-18 12:00:00,14.23,14.28,13.72,13.93,460713.0,13.3692,13.4162,12.8901,13.0874,460713.0
2020-03-18 12:30:00,13.93,13.96,13.28,13.31,195734.0,13.0874,13.1155,12.4767,12.5049,195734.0
2020-03-18 13:00:00,13.3,14.02,13.28,13.74,176107.0,12.4955,13.1719,12.4767,12.9088,176107.0
2020-03-18 13:30:00,13.76,14.06,13.57,13.68,276435.0,12.9276,13.2095,12.7491,12.8525,276435.0
2020-03-18 14:00:00,13.68,13.76,13.41,13.69,398532.0,12.8525,12.9276,12.5988,12.8619,398532.0
2020-03-18 14:30:00,13.71,14.51,13.59,14.5,595115.0,12.8807,13.6323,12.7679,13.6229,595115.0
2020-03-18 15:00:00,14.49,14.81,13.93,14.14,534122.0,13.6135,13.9141,13.0874,13.2847,534122.0
2020-03-18 15:30:00,14.13,15.15,13.79,14.99,1025142.0,13.2753,14.2336,12.9558,14.0832,1025142.0
2020-03-19 09:30:00,15.07,15.61,14.0,15.59,201353.0,14.1584,14.6657,13.1531,14.6469,201353.0
2020-03-19 10:00:00,15.64,15.89,14.89,15.24,636119.0,14.6939,14.9288,13.9893,14.3181,636119.0
2020-03-19 10:30:00,15.24,15.64,14.26,14.84,233544.0,14.3181,14.6939,13.3974,13.9423,233544.0
2020-03-19 11:00:00,14.88,16.82,14.54,16.78,285290.0,13.9799,15.8025,13.6605,15.765,285290.0
2020-03-19 11:30:00,16.78,17.38,15.78,16.6,368548.0,15.765,16.3287,14.8254,15.5958,368548.0
2020-03-19 12:00:00,16.56,16.76,15.9,16.1,288663.0,15.5583,15.7462,14.9382,15.1261,288663.0
2020-03-19 12:30:00,16.07,16.72,15.59,16.21,170325.0,15.0979,15.7086,14.6469,15.2294,170325.0
2020-03-19 13:00:00,16.24,16.52,15.93,16.41,176604.0,15.2576,15.5207,14.9664,15.4173,176604.0
2020-03-19 13:30:00,16.42,16.94,16.07,16.75,209353.0,15.4267,15.9153,15.0979,15.7368,209353.0
2020-03-19 14:00:00,16.76,16.99,16.22,16.82,217505.0,15.7462,15.9623,15.2388,15.8025,217505.0
2020-03-19 14:30:00,16.84,17.13,16.65,17.07,221863.0,15.8213,16.0938,15.6428,16.0374,221863.0
2020-03-19 15:00:00,17.05,17.29,16.75,17.24,242065.0,16.0186,16.2441,15.7368,16.1971,242065.0
2020-03-19 15:30:00,17.25,17.33,16.89,17.12,640034.0,16.2065,16.2817,15.8683,16.0844,640034.0
2020-03-20 09:30:00,17.55,17.75,16.26,16.76,487453.0,16.4884,16.6763,15.2764,15.7462,487453.0
2020-03-20 10:00:00,16.86,17.49,16.27,17.41,277124.0,15.8401,16.432,15.2858,16.3568,277124.0
2020-03-20 10:30:00,17.35,17.82,16.98,17.23,184430.0,16.3005,16.742,15.9529,16.1877,184430.0
2020-03-20 11:00:00,17.24,17.31,15.65,15.69,314049.0,16.1971,16.2629,14.7033,14.7409,314049.0
2020-03-20 11:30:00,15.66,16.35,15.57,16.05,214217.0,14.7127,15.361,14.6282,15.0791,214217.0
2020-03-20 12:00:00,16.05,16.08,15.3,15.44,195764.0,15.0791,15.1073,14.3745,14.506,195764.0
2020-03-20 12:30:00,15.44,15.96,15.35,15.77,141817.0,14.506,14.9946,14.4215,14.8161,141817.0
2020-03-20 13:00:00,15.78,16.53,15.75,16.34,199632.0,14.8254,15.5301,14.7973,15.3516,199632.0
2020-03-20 13:30:00,16.32,16.81,16.31,16.7,173121.0,15.3328,15.7931,15.3234,15.6898,173121.0
2020-03-20 14:00:00,16.74,16.86,16.21,16.28,261373.0,15.7274,15.8401,15.2294,15.2952,261373.0
2020-03-20 14:30:00,16.28,16.37,15.89,16.04,176674.0,15.2952,15.3798,14.9288,15.0697,176674.0
2020-03-20 15:00:00,16.04,16.05,15.47,15.75,280365.0,15.0697,15.0791,14.5342,14.7973,280365.0
2020-03-20 15:30:00,15.78,16.06,15.63,15.84,760755.0,14.8254,15.0885,14.6845,14.8818,760755.0
2020-03-23 09:30:00,15.81,15.81,14.64,15.23,288797.0,14.8536,14.8536,13.7544,14.3087,288797.0
2020-03-23 10:00:00,15.25,15.29,14.51,14.76,274702.0,14.3275,14.3651,13.6323,13.8671,274702.0
2020-03-23 10:30:00,14.75,14.81,14.07,14.41,549182.0,13.8578,13.9141,13.2189,13.5383,549182.0
2020-03-23 11:00:00,14.42,14.61,14.13,14.24,230668.0,13.5477,13.7262,13.2753,13.3786,230668.0
2020-03-23 11:30:00,14.25,14.44,14.12,14.27,193201.0,13.388,13.5665,13.2659,13.4068,193201.0
2020-03-23 12:00:00,14.27,14.35,14.01,14.27,386741.0,13.4068,13.482,13.1625,13.4068,386741.0
2020-03-23 12:30:00,14.26,14.75,14.1,14.73,324893.0,13.3974,13.8578,13.2471,13.839,324893.0
2020-03-23 13:00:00,14.74,14.74,14.26,14.43,371944.0,13.8484,13.8484,13.3974,13.5571,371944.0
2020-03-23 13:30:00,14.4,14.48,13.71,13.79,621973.0,13.5289,13.6041,12.8807,12.9558,621973.0
2020-03-23 14:00:00,13.79,13.89,13.53,13.68,429987.0,12.9558,13.0498,12.7116,12.8525,429987.0
2020-03-23 14:30:00,13.68,14.12,13.6,13.94,319394.0,12.8525,13.2659,12.7773,13.0968,319394.0
2020-03-23 15:00:00,13.95,14.05,13.75,13.77,270471.0,13.1061,13.2001,12.9182,12.937,270471.0
2020-03-23 15:30:00,13.77,13.99,13.37,13.8,725543.0,12.937,13.1437,12.5612,12.9652,725543.0
2020-03-24 09:30:00,14.97,16.88,14.97,16.56,1157235.0,14.0644,15.8589,14.0644,15.5583,1157235.0
2020-03-24 10:00:00,16.54,17.5,16.54,17.37,632997.0,15.5395,16.4414,15.5395,16.3193,632997.0
2020-03-24 10:30:00,17.37,17.7,16.73,16.89,558867.0,16.3193,16.6293,15.718,15.8683,558867.0
2020-03-24 11:00:00,16.91,17.15,16.64,16.73,298367.0,15.8871,16.1126,15.6334,15.718,298367.0
2020-03-24 11:30:00,16.75,17.13,16.59,17.13,243001.0,15.7368,16.0938,15.5864,16.0938,243001.0
2020-03-24 12:00:00,17.15,17.57,17.05,17.53,299377.0,16.1126,16.5072,16.0186,16.4696,299377.0
2020-03-24 12:30:00,17.55,17.86,17.27,17.41,250997.0,16.4884,16.7796,16.2253,16.3568,250997.0
2020-03-24 13:00:00,17.41,17.66,17.11,17.25,184613.0,16.3568,16.5917,16.075,16.2065,184613.0
2020-03-24 13:30:00,17.23,17.48,17.0,17.07,175492.0,16.1877,16.4226,15.9716,16.0374,175492.0
2020-03-24 14:00:00,17.07,17.79,17.05,17.48,280288.0,16.0374,16.7139,16.0186,16.4226,280288.0
2020-03-24 14:30:00,17.5,18.14,17.33,18.13,260346.0,16.4414,17.0427,16.2817,17.0333,260346.0
2020-03-24 15:00:00,18.12,18.38,17.94,18.32,358701.0,17.0239,17.2682,16.8548,17.2118,358701.0
2020-03-24 15:30:00,18.32,19.49,18.21,19.22,875892.0,17.2118,18.311,17.1085,18.0574,875892.0
2020-03-25 09:30:00,20.23,22.0,19.28,19.58,707432.0,19.0063,20.6692,18.1137,18.3956,707432.0
2020-03-25 10:00:00,19.54,20.14,19.27,19.71,377003.0,18.358,18.9217,18.1043,18.5177,377003.0
2020-03-25 10:30:00,19.58,20.32,19.57,20.31,320394.0,18.3956,19.0908,18.3862,19.0814,320394.0
2020-03-25 11:00:00,20.27,20.49,19.87,20.29,264864.0,19.0438,19.2505,18.668,19.0626,264864.0
2020-03-25 11:30:00,20.25,20.61,20.1,20.5,245267.0,19.0251,19.3633,18.8841,19.2599,245267.0
2020-03-25 12:00:00,20.5,21.27,20.46,21.24,224939.0,19.2599,19.9834,19.2223,19.9552,224939.0
2020-03-25 12:30:00,21.17,21.56,20.91,21.56,194541.0,19.8894,20.2558,19.6451,20.2558,194541.0
2020-03-25 13:00:00,21.51,22.33,21.51,22.07,337709.0,20.2088,20.9792,20.2088,20.735,337709.0
2020-03-25 13:30:00,22.04,22.16,21.37,21.39,266889.0,20.7068,20.8195,20.0773,20.0961,266889.0
2020-03-25 14:00:00,21.4,21.8,21.06,21.55,250728.0,20.1055,20.4813,19.7861,20.2464,250728.0
2020-03-25 14:30:00,21.54,21.67,21.12,21.58,227866.0,20.237,20.3592,19.8424,20.2746,227866.0
2020-03-25 15:00:00,21.57,22.07,21.44,21.96,299767.0,20.2652,20.735,20.1431,20.6316,299767.0
2020-03-25 15:30:00,21.97,22.21,21.61,21.71,695246.0,20.641,20.8665,20.3028,20.3967,695246.0
2020-03-26 09:30:00,21.99,22.31,21.11,21.98,271494.0,20.6598,20.9604,19.833,20.6504,271494.0
2020-03-26 10:00:00,21.98,22.9,21.87,22.32,253039.0,20.6504,21.5147,20.5471,20.9698,253039.0
2020-03-26 10:30:00,22.32,22.53,21.82,22.17,166303.0,20.9698,21.1671,20.5001,20.8289,166303.0
2020-03-26 11:00:00,22.18,22.77,22.1,22.72,204591.0,20.8383,21.3926,20.7631,21.3456,204591.0
2020-03-26 11:30:00,22.71,22.96,22.06,22.22,214253.0,21.3362,21.5711,20.7256,20.8759,214253.0
2020-03-26 12:00:00,22.27,22.41,21.87,22.3,117713.0,20.9229,21.0544,20.5471,20.951,117713.0
2020-03-26 12:30:00,22.33,22.63,22.22,22.29,132263.0,20.9792,21.2611,20.8759,20.9416,132263.0
2020-03-26 13:00:00,22.28,22.28,21.63,21.76,120664.0,20.9323,20.9323,20.3216,20.4437,120664.0
2020-03-26 13:30:00,21.76,22.02,21.6,21.83,118484.0,20.4437,20.688,20.2934,20.5095,118484.0
2020-03-26 14:00:00,21.85,22.08,21.45,21.53,135422.0,20.5283,20.7444,20.1525,20.2276,135422.0
2020-03-26 14:30:00,21.55,21.86,21.48,21.66,133637.0,20.2464,20.5377,20.1806,20.3498,133637.0
2020-03-26 15:00:00,21.66,21.88,21.36,21.77,184019.0,20.3498,20.5565,20.0679,20.4531,184019.0
2020-03-26 15:30:00,21.78,22.22,21.57,22.12,449056.0,20.4625,20.8759,20.2652,20.7819,449056.0
2020-03-27 09:30:00,20.95,21.21,20.12,21.09,354528.0,19.6827,19.927,18.9029,19.8142,354528.0
2020-03-27 10:00:00,21.15,21.37,21.05,21.23,75814.0,19.8706,20.0773,19.7767,19.9458,75814.0
2020-03-27 10:30:00,21.27,21.7,21.22,21.46,109569.0,19.9834,20.3873,19.9364,20.1619,109569.0
2020-03-27 11:00:00,21.49,22.08,21.33,21.87,89631.0,20.19,20.7444,20.0397,20.5471,89631.0
2020-03-27 11:30:00,21.91,21.91,21.56,21.78,90376.0,20.5846,20.5846,20.2558,20.4625,90376.0
2020-03-27 12:00:00,21.75,21.91,21.67,21.82,73145.0,20.4343,20.5846,20.3592,20.5001,73145.0
2020-03-27 12:30:00,21.8,22.37,21.77,22.37,126260.0,20.4813,21.0168,20.4531,21.0168,126260.0
2020-03-27 13:00:00,22.34,22.61,22.28,22.39,123521.0,20.9886,21.2423,20.9323,21.0356,123521.0
2020-03-27 13:30:00,22.4,22.8,22.22,22.29,126798.0,21.045,21.4208,20.8759,20.9416,126798.0
2020-03-27 14:00:00,22.3,22.32,21.97,21.98,126240.0,20.951,20.9698,20.641,20.6504,126240.0
2020-03-27 14:30:00,22.01,22.12,21.63,21.86,117721.0,20.6786,20.7819,20.3216,20.5377,117721.0
2020-03-27 15:00:00,21.81,22.22,21.66,22.07,179420.0,20.4907,20.8759,20.3498,20.735,179420.0
2020-03-27 15:30:00,22.06,22.21,21.5,21.66,687277.0,20.7256,20.8665,20.1994,20.3498,687277.0
2020-03-30 09:30:00,20.5,20.99,19.5,20.08,453455.0,19.2599,19.7203,18.3204,18.8653,453455.0
2020-03-30 10:00:00,20.1,20.5,19.84,20.32,132428.0,18.8841,19.2599,18.6399,19.0908,132428.0
2020-03-30 10:30:00,20.31,20.71,20.22,20.59,105214.0,19.0814,19.4572,18.9969,19.3445,105214.0
2020-03-30 11:00:00,20.59,20.88,20.47,20.84,80677.0,19.3445,19.6169,19.2317,19.5794,80677.0
2020-03-30 11:30:00,20.87,20.93,20.32,20.43,64955.0,19.6075,19.6639,19.0908,19.1942,64955.0
2020-03-30 12:00:00,20.39,20.5,20.13,20.49,83812.0,19.1566,19.2599,18.9123,19.2505,83812.0
2020-03-30 12:30:00,20.46,20.68,20.29,20.6,84494.0,19.2223,19.429,19.0626,19.3539,84494.0
2020-03-30 13:00:00,20.62,20.73,20.48,20.66,54880.0,19.3727,19.476,19.2411,19.4103,54880.0
2020-03-30 13:30:00,20.67,20.82,20.61,20.64,52275.0,19.4196,19.5606,19.3633,19.3915,52275.0
2020-03-30 14:00:00,20.61,20.63,20.09,20.14,131840.0,19.3633,19.3821,18.8747,18.9217,131840.0
2020-03-30 14:30:00,20.13,20.44,20.08,20.26,165367.0,18.9123,19.2036,18.8653,19.0344,165367.0
2020-03-30 15:00:00,20.3,20.49,20.15,20.18,116367.0,19.072,19.2505,18.9311,18.9593,116367.0
2020-03-30 15:30:00,20.19,20.42,20.09,20.25,323894.0,18.9687,19.1848,18.8747,19.0251,323894.0
2020-03-31 09:30:00,20.27,20.31,19.59,19.69,214302.0,19.0438,19.0814,18.405,18.4989,214302.0
2020-03-31 10:00:00,19.7,20.02,19.63,19.89,174747.0,18.5083,18.809,18.4426,18.6868,174747.0
2020-03-31 10:30:00,19.9,20.15,19.84,19.99,119053.0,18.6962,18.9311,18.6399,18.7808,119053.0
2020-03-31 11:00:00,19.98,20.01,19.84,19.95,100709.0,18.7714,18.7996,18.6399,18.7432,100709.0
2020-03-31 11:30:00,19.94,20.13,19.85,20.03,76046.0,18.7338,18.9123,18.6492,18.8184,76046.0
2020-03-31 12:00:00,20.01,20.03,19.64,19.76,110116.0,18.7996,18.8184,18.452,18.5647,110116.0
2020-03-31 12:30:00,19.78,19.78,19.55,19.6,62681.0,18.5835,18.5835,18.3674,18.4144,62681.0
2020-03-31 13:00:00,19.6,19.64,19.11,19.2,107078.0,18.4144,18.452,17.954,18.0386,107078.0
2020-03-31 13:30:00,19.2,19.32,19.13,19.21,352712.0,18.0386,18.1513,17.9728,18.048,352712.0
2020-03-31 14:00:00,19.21,19.57,19.15,19.56,235415.0,18.048,18.3862,17.9916,18.3768,235415.0
2020-03-31 14:30:00,19.53,19.72,19.44,19.72,201007.0,18.3486,18.5271,18.264,18.5271,201007.0
2020-03-31 15:00:00,19.74,19.75,19.01,19.02,194337.0,18.5459,18.5553,17.8601,17.8695,194337.0
2020-03-31 15:30:00,19.02,19.3,19.01,19.24,305964.0,17.8695,18.1325,17.8601,18.0761,305964.0
2020-04-01 09:30:00,18.19,18.5,17.85,18.19,379888.0,17.0897,17.3809,16.7702,17.0897,379888.0
2020-04-01 10:00:00,18.12,18.14,17.71,18.04,186329.0,17.0239,17.0427,16.6387,16.9487,186329.0
2020-04-01 10:30:00,18.05,18.32,18.0,18.13,131385.0,16.9581,17.2118,16.9112,17.0333,131385.0
2020-04-01 11:00:00,18.14,18.43,18.06,18.09,96346.0,17.0427,17.3151,16.9675,16.9957,96346.0
2020-04-01 11:30:00,18.08,18.2,17.7,17.76,138405.0,16.9863,17.0991,16.6293,16.6857,138405.0
2020-04-01 12:00:00,17.73,17.74,17.25,17.29,174038.0,16.6575,16.6669,16.2065,16.2441,174038.0
2020-04-01 12:30:00,17.29,17.33,16.91,17.0,206709.0,16.2441,16.2817,15.8871,15.9716,206709.0
2020-04-01 13:00:00,16.99,17.25,16.91,17.25,135874.0,15.9623,16.2065,15.8871,16.2065,135874.0
2020-04-01 13:30:00,17.21,17.45,17.13,17.42,89534.0,16.1689,16.3944,16.0938,16.3662,89534.0
2020-04-01 14:00:00,17.38,17.48,17.15,17.26,73838.0,16.3287,16.4226,16.1126,16.2159,73838.0
2020-04-01 14:30:00,17.26,17.41,17.13,17.36,97997.0,16.2159,16.3568,16.0938,16.3099,97997.0
2020-04-01 15:00:00,17.35,17.43,17.3,17.32,153111.0,16.3005,16.3756,16.2535,16.2723,153111.0
2020-04-01 15:30:00,17.34,17.63,17.24,17.54,502759.0,16.2911,16.5635,16.1971,16.479,502759.0
2020-04-02 09:30:00,16.75,17.96,16.75,17.87,209441.0,15.7368,16.8736,15.7368,16.789,209441.0
2020-04-02 10:00:00,17.87,17.96,17.51,17.79,131782.0,16.789,16.8736,16.4508,16.7139,131782.0
2020-04-02 10:30:00,17.84,18.24,17.69,18.13,172438.0,16.7608,17.1366,16.6199,17.0333,172438.0
2020-04-02 11:00:00,18.11,18.13,17.55,17.59,153360.0,17.0145,17.0333,16.4884,16.526,153360.0
2020-04-02 11:30:00,17.6,17.84,17.59,17.79,101301.0,16.5354,16.7608,16.526,16.7139,101301.0
2020-04-02 12:00:00,17.75,17.76,17.5,17.51,63712.0,16.6763,16.6857,16.4414,16.4508,63712.0
2020-04-02 12:30:00,17.51,17.64,17.42,17.63,91432.0,16.4508,16.5729,16.3662,16.5635,91432.0
2020-04-02 13:00:00,17.62,17.63,17.14,17.14,78692.0,16.5541,16.5635,16.1032,16.1032,78692.0
2020-04-02 13:30:00,17.14,17.23,16.95,17.14,137511.0,16.1032,16.1877,15.9247,16.1032,137511.0
2020-04-02 14:00:00,17.13,17.13,16.77,16.94,171230.0,16.0938,16.0938,15.7556,15.9153,171230.0
2020-04-02 14:30:00,16.93,17.07,16.8,17.05,123436.0,15.9059,16.0374,15.7837,16.0186,123436.0
2020-04-02 15:00:00,17.04,17.22,17.03,17.07,150200.0,16.0092,16.1783,15.9998,16.0374,150200.0
2020-04-02 15:30:00,17.07,17.43,16.91,17.35,497237.0,16.0374,16.3756,15.8871,16.3005,497237.0
2020-04-03 09:30:00,17.35,17.63,17.03,17.32,145439.0,16.3005,16.5635,15.9998,16.2723,145439.0
2020-04-03 10:00:00,17.39,17.57,17.13,17.14,75404.0,16.3381,16.5072,16.0938,16.1032,75404.0
2020-04-03 10:30:00,17.15,17.27,16.91,17.08,99388.0,16.1126,16.2253,15.8871,16.0468,99388.0
2020-04-03 11:00:00,17.15,17.48,17.1,17.26,77265.0,16.1126,16.4226,16.0656,16.2159,77265.0
2020-04-03 11:30:00,17.24,17.37,16.94,17.09,83452.0,16.1971,16.3193,15.9153,16.0562,83452.0
2020-04-03 12:00:00,17.06,17.21,16.92,17.16,98440.0,16.028,16.1689,15.8965,16.122,98440.0
2020-04-03 12:30:00,17.18,17.4,17.14,17.26,104971.0,16.1408,16.3475,16.1032,16.2159,104971.0
2020-04-03 13:00:00,17.23,17.31,17.16,17.26,84719.0,16.1877,16.2629,16.122,16.2159,84719.0
2020-04-03 13:30:00,17.23,17.44,17.13,17.4,119506.0,16.1877,16.385,16.0938,16.3475,119506.0
2020-04-03 14:00:00,17.4,17.49,17.19,17.34,190401.0,16.3475,16.432,16.1502,16.2911,190401.0
2020-04-03 14:30:00,17.31,17.95,17.29,17.9,262500.0,16.2629,16.8642,16.2441,16.8172,262500.0
2020-04-03 15:00:00,17.89,18.08,17.81,17.86,296189.0,16.8078,16.9863,16.7327,16.7796,296189.0
2020-04-03 15:30:00,17.85,18.01,17.61,17.85,649318.0,16.7702,16.9206,16.5447,16.7702,649318.0
2020-04-06 09:30:00,19.03,19.99,19.0,19.97,294729.0,17.8789,18.7808,17.8507,18.762,294729.0
2020-04-06 10:00:00,19.97,20.48,19.79,19.8,229619.0,18.762,19.2411,18.5929,18.6023,229619.0
2020-04-06 10:30:00,19.82,20.44,19.53,20.36,422270.0,18.6211,19.2036,18.3486,19.1284,422270.0
2020-04-06 11:00:00,20.37,20.45,20.08,20.32,141593.0,19.1378,19.213,18.8653,19.0908,141593.0
2020-04-06 11:30:00,20.31,20.9,20.24,20.78,137903.0,19.0814,19.6357,19.0157,19.523,137903.0
2020-04-06 12:00:00,20.75,21.48,20.7,21.44,236258.0,19.4948,20.1806,19.4478,20.1431,236258.0
2020-04-06 12:30:00,21.43,21.68,21.41,21.43,339063.0,20.1337,20.3685,20.1149,20.1337,339063.0
2020-04-06 13:00:00,21.43,21.58,21.3,21.53,305443.0,20.1337,20.2746,20.0115,20.2276,305443.0
2020-04-06 13:30:00,21.52,21.88,21.34,21.56,185725.0,20.2182,20.5565,20.0491,20.2558,185725.0
2020-04-06 14:00:00,21.56,21.88,21.34,21.84,226097.0,20.2558,20.5565,20.0491,20.5189,226097.0
2020-04-06 14:30:00,21.84,21.9,21.55,21.72,209414.0,20.5189,20.5752,20.2464,20.4061,209414.0
2020-04-06 15:00:00,21.7,21.76,21.42,21.44,224723.0,20.3873,20.4437,20.1243,20.1431,224723.0
2020-04-06 15:30:00,21.43,21.44,20.8,21.02,552849.0,20.1337,20.1431,19.5418,19.7485,552849.0
2020-04-07 09:30:00,22.69,23.26,22.07,22.86,472730.0,21.3175,21.853,20.735,21.4772,472730.0
2020-04-07 10:00:00,22.8,23.12,22.08,22.1,228226.0,21.4208,21.7214,20.7444,20.7631,228226.0
2020-04-07 10:30:00,22.1,22.38,21.09,21.65,259313.0,20.7631,21.0262,19.8142,20.3404,259313.0
2020-04-07 11:00:00,21.65,22.17,21.5,21.9,150906.0,20.3404,20.8289,20.1994,20.5752,150906.0
2020-04-07 11:30:00,21.86,22.34,21.82,21.99,141055.0,20.5377,20.9886,20.5001,20.6598,141055.0
2020-04-07 12:00:00,22.01,22.34,21.94,22.09,148356.0,20.6786,20.9886,20.6128,20.7537,148356.0
2020-04-07 12:30:00,22.09,22.37,21.76,22.31,173392.0,20.7537,21.0168,20.4437,20.9604,173392.0
2020-04-07 13:00:00,22.32,22.35,21.64,21.76,133743.0,20.9698,20.998,20.331,20.4437,133743.0
2020-04-07 13:30:00,21.76,21.84,21.52,21.59,107887.0,20.4437,20.5189,20.2182,20.284,107887.0
2020-04-07 14:00:00,21.57,21.6,20.91,21.25,355818.0,20.2652,20.2934,19.6451,19.9646,355818.0
2020-04-07 14:30:00,21.23,21.36,20.62,20.67,197284.0,19.9458,20.0679,19.3727,19.4196,197284.0
2020-04-07 15:00:00,20.66,20.91,20.62,20.65,261930.0,19.4103,19.6451,19.3727,19.4009,261930.0
2020-04-07 15:30:00,20.66,21.14,20.64,20.68,463477.0,19.4103,19.8612,19.3915,19.429,463477.0
2020-04-08 09:30:00,21.34,21.56,20.84,21.3,184876.0,20.1451,20.3528,19.6731,20.1074,184876.0
2020-04-08 10:00:00,21.28,21.65,21.09,21.59,393584.0,20.0885,20.4378,19.9091,20.3811,393584.0
2020-04-08 10:30:00,21.59,22.13,21.55,22.1,419483.0,20.3811,20.8909,20.3434,20.8626,419483.0
2020-04-08 11:00:00,22.06,22.49,22.0,22.46,359432.0,20.8248,21.2307,20.7682,21.2024,359432.0
2020-04-08 11:30:00,22.46,22.93,22.46,22.64,331906.0,21.2024,21.6461,21.2024,21.3723,331906.0
2020-04-08 12:00:00,22.65,22.92,22.49,22.76,368114.0,21.3818,21.6367,21.2307,21.4856,368114.0
2020-04-08 12:30:00,22.77,22.99,22.67,22.69,153818.0,21.4951,21.7027,21.4007,21.4195,153818.0
2020-04-08 13:00:00,22.7,22.8,22.55,22.7,126199.0,21.429,21.5234,21.2874,21.429,126199.0
2020-04-08 13:30:00,22.72,22.73,22.38,22.6,142937.0,21.4479,21.4573,21.1269,21.3346,142937.0
2020-04-08 14:00:00,22.6,23.07,22.58,22.98,131784.0,21.3346,21.7783,21.3157,21.6933,131784.0
2020-04-08 14:30:00,23.01,23.32,22.99,23.16,205846.0,21.7216,22.0143,21.7027,21.8632,205846.0
2020-04-08 15:00:00,23.15,23.32,23.01,23.04,249492.0,21.8538,22.0143,21.7216,21.7499,249492.0
2020-04-08 15:30:00,23.05,23.16,22.83,22.97,599223.0,21.7594,21.8632,21.5517,21.6839,599223.0
2020-04-09 09:30:00,24.0,25.82,23.61,25.81,401488.0,22.6562,24.3743,22.288,24.3648,401488.0
2020-04-09 10:00:00,25.79,25.87,24.67,24.94,382092.0,24.346,24.4215,23.2887,23.5436,382092.0
2020-04-09 10:30:00,24.95,25.5,24.56,24.89,467302.0,23.553,24.0722,23.1848,23.4964,467302.0
2020-04-09 11:00:00,24.95,24.95,24.3,24.78,275147.0,23.553,23.553,22.9394,23.3925,275147.0
2020-04-09 11:30:00,24.82,25.01,24.57,24.74,238123.0,23.4303,23.6096,23.1943,23.3548,238123.0
2020-04-09 12:00:00,24.74,24.8,24.3,24.64,165214.0,23.3548,23.4114,22.9394,23.2604,165214.0
2020-04-09 12:30:00,24.65,24.96,24.62,24.87,197006.0,23.2698,23.5624,23.2415,23.4775,197006.0
2020-04-09 13:00:00,24.85,24.94,24.73,24.78,192276.0,23.4586,23.5436,23.3453,23.3925,192276.0
2020-04-09 13:30:00,24.78,24.84,24.3,24.54,139024.0,23.3925,23.4492,22.9394,23.166,139024.0
2020-04-09 14:00:00,24.57,24.64,23.77,23.8,219984.0,23.1943,23.2604,22.4391,22.4674,219984.0
2020-04-09 14:30:00,23.79,23.98,23.26,23.48,215894.0,22.4579,22.6373,21.9576,22.1653,215894.0
2020-04-09 15:00:00,23.5,23.92,23.4,23.91,233803.0,22.1842,22.5807,22.0898,22.5712,233803.0
2020-04-09 15:30:00,23.94,24.02,23.7,23.75,317430.0,22.5995,22.6751,22.373,22.4202,317430.0
2020-04-13 09:30:00,23.59,23.74,22.32,22.63,331594.0,22.2691,22.4107,21.0703,21.3629,331594.0
2020-04-13 10:00:00,22.7,22.87,22.16,22.28,434598.0,21.429,21.5895,20.9192,21.0325,434598.0
2020-04-13 10:30:00,22.28,22.38,21.89,22.06,363597.0,21.0325,21.1269,20.6643,20.8248,363597.0
2020-04-13 11:00:00,22.05,22.26,21.75,22.19,213029.0,20.8154,21.0136,20.5322,20.9475,213029.0
2020-04-13 11:30:00,22.21,22.4,22.03,22.32,93190.0,20.9664,21.1458,20.7965,21.0703,93190.0
2020-04-13 12:00:00,22.31,22.93,22.27,22.68,162104.0,21.0608,21.6461,21.0231,21.4101,162104.0
2020-04-13 12:30:00,22.64,22.71,21.9,21.95,110611.0,21.3723,21.4384,20.6738,20.721,110611.0
2020-04-13 13:00:00,21.95,22.0,21.52,21.53,94446.0,20.721,20.7682,20.3151,20.3245,94446.0
2020-04-13 13:30:00,21.56,21.71,21.49,21.64,120216.0,20.3528,20.4944,20.2867,20.4283,120216.0
2020-04-13 14:00:00,21.65,21.93,21.53,21.7,130367.0,20.4378,20.7021,20.3245,20.485,130367.0
2020-04-13 14:30:00,21.7,21.78,21.46,21.77,86496.0,20.485,20.5605,20.2584,20.5511,86496.0
2020-04-13 15:00:00,21.78,21.78,21.53,21.65,67148.0,20.5605,20.5605,20.3245,20.4378,67148.0
2020-04-13 15:30:00,21.65,22.1,21.62,21.92,299954.0,20.4378,20.8626,20.4095,20.6927,299954.0
2020-04-14 09:30:00,22.93,23.39,22.61,23.05,197138.0,21.6461,22.0803,21.344,21.7594,197138.0
2020-04-14 10:00:00,23.05,23.38,22.87,23.29,229325.0,21.7594,22.0709,21.5895,21.9859,229325.0
2020-04-14 10:30:00,23.27,23.29,22.87,22.89,220963.0,21.9671,21.9859,21.5895,21.6083,220963.0
2020-04-14 11:00:00,22.89,22.97,22.5,22.75,185033.0,21.6083,21.6839,21.2402,21.4762,185033.0
2020-04-14 11:30:00,22.77,22.92,22.63,22.67,97450.0,21.4951,21.6367,21.3629,21.4007,97450.0
2020-04-14 12:00:00,22.69,23.09,22.69,22.97,91142.0,21.4195,21.7971,21.4195,21.6839,91142.0
2020-04-14 12:30:00,22.97,23.14,22.86,22.89,67200.0,21.6839,21.8443,21.58,21.6083,67200.0
2020-04-14 13:00:00,22.87,22.92,22.78,22.85,57872.0,21.5895,21.6367,21.5045,21.5706,57872.0
2020-04-14 13:30:00,22.83,23.03,22.76,22.83,100452.0,21.5517,21.7405,21.4856,21.5517,100452.0
2020-04-14 14:00:00,22.81,22.83,22.62,22.65,101358.0,21.5328,21.5517,21.3535,21.3818,101358.0
2020-04-14 14:30:00,22.65,22.7,22.48,22.65,119176.0,21.3818,21.429,21.2213,21.3818,119176.0
2020-04-14 15:00:00,22.62,22.78,22.56,22.72,86580.0,21.3535,21.5045,21.2968,21.4479,86580.0
2020-04-14 15:30:00,22.73,23.04,22.62,22.98,436485.0,21.4573,21.7499,21.3535,21.6933,436485.0
2020-04-15 09:30:00,21.55,21.9,20.66,21.15,380669.0,20.3434,20.6738,19.5032,19.9658,380669.0
2020-04-15 10:00:00,21.16,21.29,20.92,20.92,152815.0,19.9752,20.0979,19.7486,19.7486,152815.0
2020-04-15 10:30:00,20.89,21.18,20.84,21.17,105076.0,19.7203,19.9941,19.6731,19.9846,105076.0
2020-04-15 11:00:00,21.16,21.18,20.87,21.15,106673.0,19.9752,19.9941,19.7014,19.9658,106673.0
2020-04-15 11:30:00,21.16,21.33,21.11,21.27,107013.0,19.9752,20.1357,19.928,20.079,107013.0
2020-04-15 12:00:00,21.28,21.59,21.23,21.52,102282.0,20.0885,20.3811,20.0413,20.3151,102282.0
2020-04-15 12:30:00,21.53,21.61,21.32,21.57,104049.0,20.3245,20.4,20.1262,20.3623,104049.0
2020-04-15 13:00:00,21.54,22.11,21.53,21.73,196636.0,20.3339,20.872,20.3245,20.5133,196636.0
2020-04-15 13:30:00,21.73,21.74,21.48,21.59,103845.0,20.5133,20.5227,20.2773,20.3811,103845.0
2020-04-15 14:00:00,21.59,21.86,21.58,21.85,187761.0,20.3811,20.636,20.3717,20.6266,187761.0
2020-04-15 14:30:00,21.85,21.89,21.38,21.41,133519.0,20.6266,20.6643,20.1829,20.2112,133519.0
2020-04-15 15:00:00,21.41,21.47,21.26,21.39,74159.0,20.2112,20.2678,20.0696,20.1923,74159.0
2020-04-15 15:30:00,21.4,21.52,21.32,21.38,198529.0,20.2018,20.3151,20.1262,20.1829,198529.0
2020-04-16 09:30:00,21.44,21.67,21.0,21.01,139234.0,20.2395,20.4567,19.8242,19.8336,139234.0
2020-04-16 10:00:00,21.01,21.36,21.0,21.34,160312.0,19.8336,20.164,19.8242,20.1451,160312.0
2020-04-16 10:30:00,21.36,21.43,21.1,21.29,155306.0,20.164,20.2301,19.9186,20.0979,155306.0
2020-04-16 11:00:00,21.28,21.8,21.25,21.53,157971.0,20.0885,20.5794,20.0602,20.3245,157971.0
2020-04-16 11:30:00,21.53,21.65,21.37,21.57,83262.0,20.3245,20.4378,20.1734,20.3623,83262.0
2020-04-16 12:00:00,21.57,21.62,21.13,21.2,52370.0,20.3623,20.4095,19.9469,20.013,52370.0
2020-04-16 12:30:00,21.16,21.26,21.05,21.25,36886.0,19.9752,20.0696,19.8714,20.0602,36886.0
2020-04-16 13:00:00,21.24,21.33,21.12,21.26,71313.0,20.0507,20.1357,19.9374,20.0696,71313.0
2020-04-16 13:30:00,21.25,21.5,21.25,21.48,97299.0,20.0602,20.2962,20.0602,20.2773,97299.0
2020-04-16 14:00:00,21.48,21.68,21.4,21.48,84297.0,20.2773,20.4661,20.2018,20.2773,84297.0
2020-04-16 14:30:00,21.48,21.51,21.24,21.26,105075.0,20.2773,20.3056,20.0507,20.0696,105075.0
2020-04-16 15:00:00,21.26,21.43,21.23,21.4,108465.0,20.0696,20.2301,20.0413,20.2018,108465.0
2020-04-16 15:30:00,21.41,21.68,21.32,21.47,338890.0,20.2112,20.4661,20.1262,20.2678,338890.0
2020-04-17 09:30:00,22.73,23.45,22.69,22.86,244467.0,21.4573,22.137,21.4195,21.58,244467.0
2020-04-17 10:00:00,22.87,22.97,22.12,22.25,98085.0,21.5895,21.6839,20.8815,21.0042,98085.0
2020-04-17 10:30:00,22.25,22.31,21.91,21.93,132856.0,21.0042,21.0608,20.6832,20.7021,132856.0
2020-04-17 11:00:00,21.92,21.99,21.77,21.84,98124.0,20.6927,20.7587,20.5511,20.6171,98124.0
2020-04-17 11:30:00,21.88,22.09,21.71,21.76,106322.0,20.6549,20.8531,20.4944,20.5416,106322.0
2020-04-17 12:00:00,21.75,21.81,21.52,21.53,106531.0,20.5322,20.5888,20.3151,20.3245,106531.0
2020-04-17 12:30:00,21.54,21.78,21.49,21.75,109398.0,20.3339,20.5605,20.2867,20.5322,109398.0
2020-04-17 13:00:00,21.77,21.89,21.65,21.65,126549.0,20.5511,20.6643,20.4378,20.4378,126549.0
2020-04-17 13:30:00,21.66,21.78,21.57,21.64,87453.0,20.4472,20.5605,20.3623,20.4283,87453.0
2020-04-17 14:00:00,21.64,21.69,21.52,21.55,100582.0,20.4283,20.4755,20.3151,20.3434,100582.0
2020-04-17 14:30:00,21.55,21.58,21.43,21.57,144014.0,20.3434,20.3717,20.2301,20.3623,144014.0
2020-04-17 15:00:00,21.57,21.82,21.57,21.79,113066.0,20.3623,20.5983,20.3623,20.5699,113066.0
2020-04-17 15:30:00,21.79,22.04,21.78,21.83,458022.0,20.5699,20.8059,20.5605,20.6077,458022.0
2020-04-20 09:30:00,21.15,21.36,20.76,20.92,323661.0,19.9658,20.164,19.5976,19.7486,323661.0
2020-04-20 10:00:00,20.95,21.05,20.83,20.88,172557.0,19.777,19.8714,19.6637,19.7109,172557.0
2020-04-20 10:30:00,20.86,21.25,20.82,21.07,110193.0,19.692,20.0602,19.6542,19.8902,110193.0
2020-04-20 11:00:00,21.08,21.15,20.9,21.04,125647.0,19.8997,19.9658,19.7298,19.8619,125647.0
2020-04-20 11:30:00,21.04,21.28,21.02,21.16,60069.0,19.8619,20.0885,19.843,19.9752,60069.0
2020-04-20 12:00:00,21.17,21.23,21.02,21.08,167907.0,19.9846,20.0413,19.843,19.8997,167907.0
2020-04-20 12:30:00,21.09,21.23,21.08,21.12,95353.0,19.9091,20.0413,19.8997,19.9374,95353.0
2020-04-20 13:00:00,21.12,21.13,20.95,21.07,137380.0,19.9374,19.9469,19.777,19.8902,137380.0
2020-04-20 13:30:00,21.07,21.07,20.85,20.91,70401.0,19.8902,19.8902,19.6826,19.7392,70401.0
2020-04-20 14:00:00,20.91,20.95,20.5,20.53,153809.0,19.7392,19.777,19.3522,19.3805,153809.0
2020-04-20 14:30:00,20.53,20.8,20.27,20.29,183437.0,19.3805,19.6354,19.135,19.1539,183437.0
2020-04-20 15:00:00,20.28,20.43,20.19,20.41,242512.0,19.1445,19.2861,19.0595,19.2672,242512.0
2020-04-20 15:30:00,20.43,20.47,20.27,20.3,628797.0,19.2861,19.3238,19.135,19.1634,628797.0
2020-04-21 09:30:00,19.7,20.23,19.37,20.01,212992.0,18.597,19.0973,18.2854,18.8896,212992.0
2020-04-21 10:00:00,20.06,20.5,19.88,20.44,176087.0,18.9368,19.3522,18.7669,19.2955,176087.0
2020-04-21 10:30:00,20.48,20.5,20.06,20.06,121907.0,19.3333,19.3522,18.9368,18.9368,121907.0
2020-04-21 11:00:00,20.03,20.16,19.78,19.97,105522.0,18.9085,19.0312,18.6725,18.8518,105522.0
2020-04-21 11:30:00,19.98,20.09,19.81,19.93,60909.0,18.8613,18.9651,18.7008,18.8141,60909.0
2020-04-21 12:00:00,19.93,20.06,19.88,20.04,49197.0,18.8141,18.9368,18.7669,18.9179,49197.0
2020-04-21 12:30:00,20.03,20.31,19.91,20.27,82065.0,18.9085,19.1728,18.7952,19.135,82065.0
2020-04-21 13:00:00,20.25,20.67,20.25,20.55,173823.0,19.1162,19.5126,19.1162,19.3994,173823.0
2020-04-21 13:30:00,20.54,20.67,20.28,20.31,291785.0,19.3899,19.5126,19.1445,19.1728,291785.0
2020-04-21 14:00:00,20.27,20.31,20.04,20.19,114750.0,19.135,19.1728,18.9179,19.0595,114750.0
2020-04-21 14:30:00,20.21,20.23,20.09,20.1,73597.0,19.0784,19.0973,18.9651,18.9746,73597.0
2020-04-21 15:00:00,20.1,20.34,20.09,20.24,93475.0,18.9746,19.2011,18.9651,19.1067,93475.0
2020-04-21 15:30:00,20.25,20.37,20.2,20.26,260525.0,19.1162,19.2294,19.069,19.1256,260525.0
2020-04-22 09:30:00,20.87,21.03,20.37,20.52,155508.0,19.7014,19.8525,19.2294,19.371,155508.0
2020-04-22 10:00:00,20.53,20.99,20.47,20.86,110414.0,19.3805,19.8147,19.3238,19.692,110414.0
2020-04-22 10:30:00,20.92,21.14,20.62,20.64,182175.0,19.7486,19.9563,19.4654,19.4843,182175.0
2020-04-22 11:00:00,20.67,20.73,20.33,20.45,124511.0,19.5126,19.5693,19.1917,19.305,124511.0
2020-04-22 11:30:00,20.45,20.71,20.39,20.65,79330.0,19.305,19.5504,19.2483,19.4938,79330.0
2020-04-22 12:00:00,20.67,20.69,20.49,20.67,60610.0,19.5126,19.5315,19.3427,19.5126,60610.0
2020-04-22 12:30:00,20.66,20.75,20.42,20.52,223839.0,19.5032,19.5882,19.2766,19.371,223839.0
2020-04-22 13:00:00,20.51,20.56,20.39,20.45,79483.0,19.3616,19.4088,19.2483,19.305,79483.0
2020-04-22 13:30:00,20.46,20.53,20.32,20.46,71262.0,19.3144,19.3805,19.1822,19.3144,71262.0
2020-04-22 14:00:00,20.46,20.54,20.33,20.46,72112.0,19.3144,19.3899,19.1917,19.3144,72112.0
2020-04-22 14:30:00,20.47,20.53,20.35,20.38,85853.0,19.3238,19.3805,19.2106,19.2389,85853.0
2020-04-22 15:00:00,20.38,20.41,20.25,20.32,89527.0,19.2389,19.2672,19.1162,19.1822,89527.0
2020-04-22 15:30:00,20.32,20.5,20.29,20.29,201634.0,19.1822,19.3522,19.1539,19.1539,201634.0
2020-04-23 09:30:00,20.64,21.08,20.25,20.58,214094.0,19.4843,19.8997,19.1162,19.4277,214094.0
2020-04-23 10:00:00,20.6,21.01,20.45,20.92,133509.0,19.4466,19.8336,19.305,19.7486,133509.0
2020-04-23 10:30:00,20.93,21.26,20.84,20.94,104586.0,19.7581,20.0696,19.6731,19.7675,104586.0
2020-04-23 11:00:00,20.89,21.13,20.81,21.09,70053.0,19.7203,19.9469,19.6448,19.9091,70053.0
2020-04-23 11:30:00,21.11,21.29,20.92,21.29,73249.0,19.928,20.0979,19.7486,20.0979,73249.0
2020-04-23 12:00:00,21.3,21.62,21.28,21.55,144403.0,20.1074,20.4095,20.0885,20.3434,144403.0
2020-04-23 12:30:00,21.53,21.57,21.07,21.37,198207.0,20.3245,20.3623,19.8902,20.1734,198207.0
2020-04-23 13:00:00,21.36,21.54,21.23,21.4,105679.0,20.164,20.3339,20.0413,20.2018,105679.0
2020-04-23 13:30:00,21.38,21.46,21.19,21.22,193813.0,20.1829,20.2584,20.0035,20.0318,193813.0
2020-04-23 14:00:00,21.22,21.4,21.1,21.33,158842.0,20.0318,20.2018,19.9186,20.1357,158842.0
2020-04-23 14:30:00,21.33,21.42,21.23,21.33,102098.0,20.1357,20.2206,20.0413,20.1357,102098.0
2020-04-23 15:00:00,21.33,21.38,21.15,21.27,175010.0,20.1357,20.1829,19.9658,20.079,175010.0
2020-04-23 15:30:00,21.27,21.45,21.2,21.21,527608.0,20.079,20.249,20.013,20.0224,527608.0
2020-04-24 09:30:00,20.93,21.66,20.85,21.44,144214.0,19.7581,20.4472,19.6826,20.2395,144214.0
2020-04-24 10:00:00,21.45,21.86,21.32,21.47,247045.0,20.249,20.636,20.1262,20.2678,247045.0
2020-04-24 10:30:00,21.46,21.76,21.43,21.5,61571.0,20.2584,20.5416,20.2301,20.2962,61571.0
2020-04-24 11:00:00,21.49,21.49,21.13,21.29,118846.0,20.2867,20.2867,19.9469,20.0979,118846.0
2020-04-24 11:30:00,21.29,21.37,21.21,21.26,72751.0,20.0979,20.1734,20.0224,20.0696,72751.0
2020-04-24 12:00:00,21.25,21.36,21.16,21.36,133104.0,20.0602,20.164,19.9752,20.164,133104.0
2020-04-24 12:30:00,21.33,21.48,21.21,21.46,157186.0,20.1357,20.2773,20.0224,20.2584,157186.0
2020-04-24 13:00:00,21.45,21.69,21.43,21.69,67353.0,20.249,20.4755,20.2301,20.4755,67353.0
2020-04-24 13:30:00,21.67,21.74,21.6,21.71,62628.0,20.4567,20.5227,20.3906,20.4944,62628.0
2020-04-24 14:00:00,21.71,21.8,21.67,21.75,79900.0,20.4944,20.5794,20.4567,20.5322,79900.0
2020-04-24 14:30:00,21.73,22.01,21.7,22.01,76178.0,20.5133,20.7776,20.485,20.7776,76178.0
2020-04-24 15:00:00,22.0,22.26,21.89,22.24,133169.0,20.7682,21.0136,20.6643,20.9947,133169.0
2020-04-24 15:30:00,22.24,22.26,21.99,22.08,277839.0,20.9947,21.0136,20.7587,20.8437,277839.0
2020-04-27 09:30:00,22.36,22.84,22.28,22.6,150699.0,21.108,21.5611,21.0325,21.3346,150699.0
2020-04-27 10:00:00,22.59,22.98,22.43,22.84,73367.0,21.3251,21.6933,21.1741,21.5611,73367.0
2020-04-27 10:30:00,22.85,22.9,22.7,22.81,83399.0,21.5706,21.6178,21.429,21.5328,83399.0
2020-04-27 11:00:00,22.88,22.97,22.75,22.91,60214.0,21.5989,21.6839,21.4762,21.6272,60214.0
2020-04-27 11:30:00,22.92,22.98,22.84,22.88,99896.0,21.6367,21.6933,21.5611,21.5989,99896.0
2020-04-27 12:00:00,22.88,23.29,22.81,23.15,191534.0,21.5989,21.9859,21.5328,21.8538,191534.0
2020-04-27 12:30:00,23.15,23.52,23.15,23.49,151250.0,21.8538,22.2031,21.8538,22.1747,151250.0
2020-04-27 13:00:00,23.48,23.52,23.36,23.5,68907.0,22.1653,22.2031,22.052,22.1842,68907.0
2020-04-27 13:30:00,23.5,23.57,23.33,23.57,56578.0,22.1842,22.2503,22.0237,22.2503,56578.0
2020-04-27 14:00:00,23.58,23.86,23.53,23.73,98522.0,22.2597,22.524,22.2125,22.4013,98522.0
2020-04-27 14:30:00,23.71,23.84,23.57,23.65,116861.0,22.3824,22.5051,22.2503,22.3258,116861.0
2020-04-27 15:00:00,23.66,23.83,23.65,23.71,130381.0,22.3352,22.4957,22.3258,22.3824,130381.0
2020-04-27 15:30:00,23.7,23.75,23.5,23.61,430596.0,22.373,22.4202,22.1842,22.288,430596.0
2020-04-28 09:30:00,25.08,25.95,24.64,24.7,369573.0,23.6757,24.497,23.2604,23.317,369573.0
2020-04-28 10:00:00,24.59,25.26,24.59,25.12,116585.0,23.2132,23.8456,23.2132,23.7135,116585.0
2020-04-28 10:30:00,25.11,25.2,24.55,24.57,223693.0,23.704,23.789,23.1754,23.1943,223693.0
2020-04-28 11:00:00,24.58,24.88,24.44,24.72,173246.0,23.2037,23.4869,23.0716,23.3359,173246.0
2020-04-28 11:30:00,24.71,25.07,24.69,25.0,136987.0,23.3264,23.6663,23.3076,23.6002,136987.0
2020-04-28 12:00:00,25.0,25.15,24.93,24.98,126737.0,23.6002,23.7418,23.5341,23.5813,126737.0
2020-04-28 12:30:00,24.98,25.22,24.86,25.19,111452.0,23.5813,23.8079,23.468,23.7796,111452.0
2020-04-28 13:00:00,25.17,25.25,25.06,25.14,127870.0,23.7607,23.8362,23.6568,23.7324,127870.0
2020-04-28 13:30:00,25.13,25.13,24.62,24.63,146814.0,23.7229,23.7229,23.2415,23.2509,146814.0
2020-04-28 14:00:00,24.62,24.76,24.58,24.72,127917.0,23.2415,23.3736,23.2037,23.3359,127917.0
2020-04-28 14:30:00,24.72,24.79,24.68,24.74,116069.0,23.3359,23.402,23.2981,23.3548,116069.0
2020-04-28 15:00:00,24.75,24.76,24.59,24.62,136879.0,23.3642,23.3736,23.2132,23.2415,136879.0
2020-04-28 15:30:00,24.63,24.66,24.46,24.5,324707.0,23.2509,23.2792,23.0904,23.1282,324707.0
2020-04-29 09:30:00,25.96,26.01,25.17,25.7,468104.0,24.5064,24.5536,23.7607,24.261,468104.0
2020-04-29 10:00:00,25.69,25.77,25.28,25.39,314224.0,24.2516,24.3271,23.8645,23.9684,314224.0
2020-04-29 10:30:00,25.38,25.72,25.36,25.71,239403.0,23.9589,24.2799,23.94,24.2704,239403.0
2020-04-29 11:00:00,25.67,25.8,25.53,25.77,187344.0,24.2327,24.3554,24.1005,24.3271,187344.0
2020-04-29 11:30:00,25.78,25.84,25.62,25.67,141402.0,24.3365,24.3932,24.1855,24.2327,141402.0
2020-04-29 12:00:00,25.7,25.94,25.68,25.92,96196.0,24.261,24.4876,24.2421,24.4687,96196.0
2020-04-29 12:30:00,25.94,26.43,25.93,26.25,208604.0,24.4876,24.9501,24.4781,24.7802,208604.0
2020-04-29 13:00:00,26.25,26.32,26.13,26.13,93445.0,24.7802,24.8463,24.6669,24.6669,93445.0
2020-04-29 13:30:00,26.15,26.18,25.97,26.0,154177.0,24.6858,24.7141,24.5159,24.5442,154177.0
2020-04-29 14:00:00,25.97,26.19,25.94,26.1,93349.0,24.5159,24.7236,24.4876,24.6386,93349.0
2020-04-29 14:30:00,26.11,26.3,26.05,26.26,137746.0,24.648,24.8274,24.5914,24.7896,137746.0
2020-04-29 15:00:00,26.26,26.43,26.21,26.33,122336.0,24.7896,24.9501,24.7424,24.8557,122336.0
2020-04-29 15:30:00,26.33,26.37,26.17,26.23,340451.0,24.8557,24.8935,24.7047,24.7613,340451.0
2020-04-30 09:30:00,25.53,25.62,24.8,25.06,234757.0,24.1005,24.1855,23.4114,23.6568,234757.0
2020-04-30 10:00:00,25.09,25.3,24.96,25.12,96109.0,23.6852,23.8834,23.5624,23.7135,96109.0
2020-04-30 10:30:00,25.13,25.22,24.88,25.11,70703.0,23.7229,23.8079,23.4869,23.704,70703.0
2020-04-30 11:00:00,25.1,25.16,24.86,25.0,93117.0,23.6946,23.7512,23.468,23.6002,93117.0
2020-04-30 11:30:00,25.0,25.16,24.94,24.96,85571.0,23.6002,23.7512,23.5436,23.5624,85571.0
2020-04-30 12:00:00,24.96,24.97,24.6,24.65,155248.0,23.5624,23.5719,23.2226,23.2698,155248.0
2020-04-30 12:30:00,24.62,24.72,24.5,24.66,112891.0,23.2415,23.3359,23.1282,23.2792,112891.0
2020-04-30 13:00:00,24.64,24.73,24.33,24.55,108558.0,23.2604,23.3453,22.9677,23.1754,108558.0
2020-04-30 13:30:00,24.56,24.57,24.4,24.44,51160.0,23.1848,23.1943,23.0338,23.0716,51160.0
2020-04-30 14:00:00,24.43,24.47,24.19,24.23,154393.0,23.0621,23.0999,22.8356,22.8733,154393.0
2020-04-30 14:30:00,24.24,24.43,24.19,24.26,135744.0,22.8828,23.0621,22.8356,22.9016,135744.0
2020-04-30 15:00:00,24.28,24.32,24.18,24.25,155656.0,22.9205,22.9583,22.8261,22.8922,155656.0
2020-04-30 15:30:00,24.25,24.25,23.99,24.0,642757.0,22.8922,22.8922,22.6467,22.6562,642757.0
2020-05-01 09:30:00,23.17,23.65,22.9,23.33,171610.0,21.8727,22.3258,21.6178,22.0237,171610.0
2020-05-01 10:00:00,23.35,23.51,23.19,23.44,126206.0,22.0426,22.1936,21.8915,22.1275,126206.0
2020-05-01 10:30:00,23.47,23.58,23.37,23.4,244966.0,22.1559,22.2597,22.0615,22.0898,244966.0
2020-05-01 11:00:00,23.39,23.6,23.35,23.57,109873.0,22.0803,22.2786,22.0426,22.2503,109873.0
2020-05-01 11:30:00,23.57,23.62,23.17,23.34,159770.0,22.2503,22.2975,21.8727,22.0331,159770.0
2020-05-01 12:00:00,23.33,23.59,23.23,23.38,108365.0,22.0237,22.2691,21.9293,22.0709,108365.0
2020-05-01 12:30:00,23.36,23.43,23.27,23.28,109625.0,22.052,22.1181,21.9671,21.9765,109625.0
2020-05-01 13:00:00,23.32,23.54,23.32,23.49,106299.0,22.0143,22.2219,22.0143,22.1747,106299.0
2020-05-01 13:30:00,23.49,23.54,23.34,23.54,66290.0,22.1747,22.2219,22.0331,22.2219,66290.0
2020-05-01 14:00:00,23.55,23.81,23.51,23.79,77965.0,22.2314,22.4768,22.1936,22.4579,77965.0
2020-05-01 14:30:00,23.79,23.84,23.69,23.76,46588.0,22.4579,22.5051,22.3635,22.4296,46588.0
2020-05-01 15:00:00,23.73,23.77,23.6,23.74,60669.0,22.4013,22.4391,22.2786,22.4107,60669.0
2020-05-01 15:30:00,23.74,23.88,23.68,23.85,349242.0,22.4107,22.5429,22.3541,22.5146,349242.0
2020-05-04 09:30:00,23.5,24.0,22.94,23.93,271082.0,22.1842,22.6562,21.6555,22.5901,271082.0
2020-05-04 10:00:00,23.94,24.41,23.83,24.27,77006.0,22.5995,23.0432,22.4957,22.9111,77006.0
2020-05-04 10:30:00,24.23,24.41,24.06,24.23,67349.0,22.8733,23.0432,22.7128,22.8733,67349.0
2020-05-04 11:00:00,24.2,24.34,24.13,24.17,80535.0,22.845,22.9772,22.7789,22.8167,80535.0
2020-05-04 11:30:00,24.18,24.3,24.1,24.22,79372.0,22.8261,22.9394,22.7506,22.8639,79372.0
2020-05-04 12:00:00,24.2,24.44,24.19,24.41,51555.0,22.845,23.0716,22.8356,23.0432,51555.0
2020-05-04 12:30:00,24.43,24.5,24.34,24.47,86769.0,23.0621,23.1282,22.9772,23.0999,86769.0
2020-05-04 13:00:00,24.48,24.48,24.23,24.32,74951.0,23.1093,23.1093,22.8733,22.9583,74951.0
2020-05-04 13:30:00,24.32,24.48,24.29,24.41,65599.0,22.9583,23.1093,22.93,23.0432,65599.0
2020-05-04 14:00:00,24.4,24.42,24.18,24.21,64414.0,23.0338,23.0527,22.8261,22.8544,64414.0
2020-05-04 14:30:00,24.22,24.28,24.07,24.27,41236.0,22.8639,22.9205,22.7223,22.9111,41236.0
2020-05-04 15:00:00,24.25,24.44,24.17,24.41,68698.0,22.8922,23.0716,22.8167,23.0432,68698.0
2020-05-04 15:30:00,24.41,24.67,24.4,24.58,220923.0,23.0432,23.2887,23.0338,23.2037,220923.0
2020-05-05 09:30:00,25.02,25.56,24.91,25.56,191407.0,23.6191,24.1288,23.5152,24.1288,191407.0
2020-05-05 10:00:00,25.55,25.77,25.26,25.37,194737.0,24.1194,24.3271,23.8456,23.9495,194737.0
2020-05-05 10:30:00,25.36,25.46,24.95,25.17,87892.0,23.94,24.0344,23.553,23.7607,87892.0
2020-05-05 11:00:00,25.16,25.38,25.12,25.37,61931.0,23.7512,23.9589,23.7135,23.9495,61931.0
2020-05-05 11:30:00,25.38,25.53,25.38,25.44,53303.0,23.9589,24.1005,23.9589,24.0156,53303.0
2020-05-05 12:00:00,25.45,25.47,25.33,25.39,45674.0,24.025,24.0439,23.9117,23.9684,45674.0
2020-05-05 12:30:00,25.39,25.52,25.17,25.3,53027.0,23.9684,24.0911,23.7607,23.8834,53027.0
2020-05-05 13:00:00,25.29,25.33,25.06,25.1,76070.0,23.874,23.9117,23.6568,23.6946,76070.0
2020-05-05 13:30:00,25.14,25.31,25.09,25.28,62789.0,23.7324,23.8928,23.6852,23.8645,62789.0
2020-05-05 14:00:00,25.3,25.34,25.2,25.25,39690.0,23.8834,23.9212,23.789,23.8362,39690.0
2020-05-05 14:30:00,25.23,25.26,25.16,25.23,41775.0,23.8173,23.8456,23.7512,23.8173,41775.0
2020-05-05 15:00:00,25.24,25.26,24.92,25.0,114709.0,23.8268,23.8456,23.5247,23.6002,114709.0
2020-05-05 15:30:00,24.99,25.04,24.83,24.97,256234.0,23.5908,23.638,23.4397,23.5719,256234.0
2020-05-06 09:30:00,25.08,25.59,24.79,24.8,124797.0,23.6757,24.1572,23.402,23.4114,124797.0
2020-05-06 10:00:00,24.78,24.82,24.38,24.76,84791.0,23.3925,23.4303,23.0149,23.3736,84791.0
2020-05-06 10:30:00,24.75,24.89,24.59,24.63,58352.0,23.3642,23.4964,23.2132,23.2509,58352.0
2020-05-06 11:00:00,24.65,24.68,24.44,24.52,36387.0,23.2698,23.2981,23.0716,23.1471,36387.0
2020-05-06 11:30:00,24.51,24.69,24.47,24.57,43962.0,23.1376,23.3076,23.0999,23.1943,43962.0
2020-05-06 12:00:00,24.57,24.76,24.55,24.75,36556.0,23.1943,23.3736,23.1754,23.3642,36556.0
2020-05-06 12:30:00,24.77,24.91,24.76,24.85,33821.0,23.3831,23.5152,23.3736,23.4586,33821.0
2020-05-06 13:00:00,24.86,24.88,24.72,24.83,34588.0,23.468,23.4869,23.3359,23.4397,34588.0
2020-05-06 13:30:00,24.82,25.04,24.82,25.04,61061.0,23.4303,23.638,23.4303,23.638,61061.0
2020-05-06 14:00:00,25.02,25.06,24.91,24.96,64073.0,23.6191,23.6568,23.5152,23.5624,64073.0
2020-05-06 14:30:00,24.96,25.23,24.95,25.15,113438.0,23.5624,23.8173,23.553,23.7418,113438.0
2020-05-06 15:00:00,25.15,25.21,25.07,25.12,61788.0,23.7418,23.7984,23.6663,23.7135,61788.0
2020-05-06 15:30:00,25.1,25.13,24.98,25.02,280019.0,23.6946,23.7229,23.5813,23.6191,280019.0
2020-05-07 09:30:00,25.42,25.97,25.37,25.82,114551.0,23.9967,24.5159,23.9495,24.3743,114551.0
2020-05-07 10:00:00,25.83,25.86,25.59,25.8,74757.0,24.3837,24.412,24.1572,24.3554,74757.0
2020-05-07 10:30:00,25.79,26.15,25.79,25.96,157321.0,24.346,24.6858,24.346,24.5064,157321.0
2020-05-07 11:00:00,25.96,26.02,25.78,25.83,50235.0,24.5064,24.5631,24.3365,24.3837,50235.0
2020-05-07 11:30:00,25.83,26.11,25.83,25.95,140465.0,24.3837,24.648,24.3837,24.497,140465.0
2020-05-07 12:00:00,25.97,26.01,25.7,25.79,162237.0,24.5159,24.5536,24.261,24.346,162237.0
2020-05-07 12:30:00,25.8,25.82,25.53,25.81,83996.0,24.3554,24.3743,24.1005,24.3648,83996.0
2020-05-07 13:00:00,25.8,25.88,25.76,25.78,43101.0,24.3554,24.4309,24.3176,24.3365,43101.0
2020-05-07 13:30:00,25.78,25.89,25.75,25.87,82707.0,24.3365,24.4404,24.3082,24.4215,82707.0
2020-05-07 14:00:00,25.86,25.88,25.78,25.87,133400.0,24.412,24.4309,24.3365,24.4215,133400.0
2020-05-07 14:30:00,25.87,25.91,25.69,25.75,278917.0,24.4215,24.4592,24.2516,24.3082,278917.0
2020-05-07 15:00:00,25.75,25.83,25.66,25.77,119255.0,24.3082,24.3837,24.2232,24.3271,119255.0
2020-05-07 15:30:00,25.78,25.86,25.7,25.85,252850.0,24.3365,24.412,24.261,24.4026,252850.0
2020-05-08 09:30:00,26.38,26.45,25.93,26.42,176538.0,24.9029,24.969,24.4781,24.9407,176538.0
2020-05-08 10:00:00,26.42,26.57,26.31,26.36,186738.0,24.9407,25.0823,24.8368,24.884,186738.0
2020-05-08 10:30:00,26.36,26.38,26.08,26.15,110969.0,24.884,24.9029,24.6197,24.6858,110969.0
2020-05-08 11:00:00,26.16,26.33,26.05,26.29,91402.0,24.6952,24.8557,24.5914,24.818,91402.0
2020-05-08 11:30:00,26.3,26.31,26.17,26.23,52366.0,24.8274,24.8368,24.7047,24.7613,52366.0
2020-05-08 12:00:00,26.25,26.32,26.2,26.25,48574.0,24.7802,24.8463,24.733,24.7802,48574.0
2020-05-08 12:30:00,26.27,26.52,26.26,26.49,45415.0,24.7991,25.0351,24.7896,25.0068,45415.0
2020-05-08 13:00:00,26.5,26.61,26.47,26.59,49598.0,25.0162,25.1201,24.9879,25.1012,49598.0
2020-05-08 13:30:00,26.61,26.79,26.6,26.77,98101.0,25.1201,25.29,25.1106,25.2711,98101.0
2020-05-08 14:00:00,26.77,27.26,26.76,27.14,232531.0,25.2711,25.7337,25.2617,25.6204,232531.0
2020-05-08 14:30:00,27.15,27.34,27.09,27.21,178033.0,25.6298,25.8092,25.5732,25.6865,178033.0
2020-05-08 15:00:00,27.2,27.42,27.17,27.35,191433.0,25.677,25.8847,25.6487,25.8186,191433.0
2020-05-08 15:30:00,27.35,27.44,27.24,27.34,443251.0,25.8186,25.9036,25.7148,25.8092,443251.0
2020-05-11 09:30:00,26.6,26.75,26.1,26.6,232985.0,25.1106,25.2522,24.6386,25.1106,232985.0
2020-05-11 10:00:00,26.63,26.66,26.23,26.61,92841.0,25.1389,25.1673,24.7613,25.1201,92841.0
2020-05-11 10:30:00,26.61,26.81,26.54,26.72,74938.0,25.1201,25.3089,25.054,25.2239,74938.0
2020-05-11 11:00:00,26.68,26.85,26.61,26.79,83431.0,25.1861,25.3466,25.1201,25.29,83431.0
2020-05-11 11:30:00,26.79,27.2,26.79,27.07,81428.0,25.29,25.677,25.29,25.5543,81428.0
2020-05-11 12:00:00,27.06,27.48,27.06,27.47,112601.0,25.5449,25.9413,25.5449,25.9319,112601.0
2020-05-11 12:30:00,27.46,27.53,27.33,27.37,72545.0,25.9225,25.9885,25.7997,25.8375,72545.0
2020-05-11 13:00:00,27.35,27.38,27.14,27.23,53475.0,25.8186,25.8469,25.6204,25.7053,53475.0
2020-05-11 13:30:00,27.27,27.54,27.23,27.5,100132.0,25.7431,25.998,25.7053,25.9602,100132.0
2020-05-11 14:00:00,27.5,27.54,27.1,27.16,110599.0,25.9602,25.998,25.5826,25.6393,110599.0
2020-05-11 14:30:00,27.17,27.41,27.17,27.19,137435.0,25.6487,25.8753,25.6487,25.6676,137435.0
2020-05-11 15:00:00,27.19,27.5,27.19,27.45,128954.0,25.6676,25.9602,25.6676,25.913,128954.0
2020-05-11 15:30:00,27.45,27.45,26.96,26.99,407369.0,25.913,25.913,25.4505,25.4788,407369.0
2020-05-12 09:30:00,27.22,27.48,26.58,27.03,196485.0,25.6959,25.9413,25.0917,25.5165,196485.0
2020-05-12 10:00:00,27.02,27.31,26.89,26.91,132910.0,25.5071,25.7809,25.3844,25.4033,132910.0
2020-05-12 10:30:00,26.91,27.0,26.72,26.84,99004.0,25.4033,25.4882,25.2239,25.3372,99004.0
2020-05-12 11:00:00,26.85,27.01,26.79,26.9,139310.0,25.3466,25.4977,25.29,25.3938,139310.0
2020-05-12 11:30:00,26.89,26.9,26.62,26.79,66390.0,25.3844,25.3938,25.1295,25.29,66390.0
2020-05-12 12:00:00,26.77,26.92,26.71,26.83,45778.0,25.2711,25.4127,25.2145,25.3277,45778.0
2020-05-12 12:30:00,26.82,26.93,26.75,26.81,19022.0,25.3183,25.4221,25.2522,25.3089,19022.0
2020-05-12 13:00:00,26.82,26.82,26.63,26.76,88413.0,25.3183,25.3183,25.1389,25.2617,88413.0
2020-05-12 13:30:00,26.78,26.93,26.77,26.9,45911.0,25.2805,25.4221,25.2711,25.3938,45911.0
2020-05-12 14:00:00,26.92,26.92,26.73,26.76,87914.0,25.4127,25.4127,25.2333,25.2617,87914.0
2020-05-12 14:30:00,26.76,26.84,26.73,26.81,80682.0,25.2617,25.3372,25.2333,25.3089,80682.0
2020-05-12 15:00:00,26.81,26.84,26.65,26.65,130620.0,25.3089,25.3372,25.1578,25.1578,130620.0
2020-05-12 15:30:00,26.67,26.69,26.22,26.32,722528.0,25.1767,25.1956,24.7519,24.8463,722528.0
2020-05-13 09:30:00,26.08,26.08,25.11,25.25,165128.0,24.6197,24.6197,23.704,23.8362,165128.0
2020-05-13 10:00:00,25.25,25.48,25.05,25.24,161036.0,23.8362,24.0533,23.6474,23.8268,161036.0
2020-05-13 10:30:00,25.23,25.45,24.77,24.84,232155.0,23.8173,24.025,23.3831,23.4492,232155.0
2020-05-13 11:00:00,24.85,24.87,24.37,24.58,144192.0,23.4586,23.4775,23.0055,23.2037,144192.0
2020-05-13 11:30:00,24.56,24.7,24.41,24.7,157050.0,23.1848,23.317,23.0432,23.317,157050.0
2020-05-13 12:00:00,24.72,24.82,24.4,24.73,117806.0,23.3359,23.4303,23.0338,23.3453,117806.0
2020-05-13 12:30:00,24.73,24.88,24.62,24.71,118408.0,23.3453,23.4869,23.2415,23.3264,118408.0
2020-05-13 13:00:00,24.72,24.99,24.61,24.94,101072.0,23.3359,23.5908,23.232,23.5436,101072.0
2020-05-13 13:30:00,24.95,24.97,24.65,24.69,91715.0,23.553,23.5719,23.2698,23.3076,91715.0
2020-05-13 14:00:00,24.69,24.98,24.6,24.97,88729.0,23.3076,23.5813,23.2226,23.5719,88729.0
2020-05-13 14:30:00,24.95,24.99,24.69,24.69,100624.0,23.553,23.5908,23.3076,23.3076,100624.0
2020-05-13 15:00:00,24.71,24.92,24.52,24.63,100142.0,23.3264,23.5247,23.1471,23.2509,100142.0
2020-05-13 15:30:00,24.61,24.79,24.55,24.66,314127.0,23.232,23.402,23.1754,23.2792,314127.0
2020-05-14 09:30:00,24.0,24.01,23.2,23.24,82918.0,22.6562,22.6656,21.901,21.9387,82918.0
2020-05-14 10:00:00,23.23,23.78,23.11,23.51,238781.0,21.9293,22.4485,21.816,22.1936,238781.0
2020-05-14 10:30:00,23.55,24.43,23.51,24.27,168033.0,22.2314,23.0621,22.1936,22.9111,168033.0
2020-05-14 11:00:00,24.24,24.58,24.01,24.03,136895.0,22.8828,23.2037,22.6656,22.6845,136895.0
2020-05-14 11:30:00,24.03,24.14,23.68,23.91,118873.0,22.6845,22.7884,22.3541,22.5712,118873.0
2020-05-14 12:00:00,23.86,24.15,23.85,24.0,45547.0,22.524,22.7978,22.5146,22.6562,45547.0
2020-05-14 12:30:00,24.03,24.35,24.0,24.26,66007.0,22.6845,22.9866,22.6562,22.9016,66007.0
2020-05-14 13:00:00,24.27,24.51,24.12,24.51,52812.0,22.9111,23.1376,22.7695,23.1376,52812.0
2020-05-14 13:30:00,24.5,24.54,24.22,24.23,73686.0,23.1282,23.166,22.8639,22.8733,73686.0
2020-05-14 14:00:00,24.23,24.24,24.1,24.16,120214.0,22.8733,22.8828,22.7506,22.8072,120214.0
2020-05-14 14:30:00,24.16,24.24,23.94,24.22,81875.0,22.8072,22.8828,22.5995,22.8639,81875.0
2020-05-14 15:00:00,24.2,24.43,24.19,24.38,110459.0,22.845,23.0621,22.8356,23.0149,110459.0
2020-05-14 15:30:00,24.38,24.54,24.2,24.52,360581.0,23.0149,23.166,22.845,23.1471,360581.0
2020-05-15 09:30:00,24.21,24.64,23.92,24.3,103235.0,22.8544,23.2604,22.5807,22.9394,103235.0
2020-05-15 10:00:00,24.32,24.85,24.25,24.83,70720.0,22.9583,23.4586,22.8922,23.4397,70720.0
2020-05-15 10:30:00,24.81,25.06,24.75,24.9,67186.0,23.4208,23.6568,23.3642,23.5058,67186.0
2020-05-15 11:00:00,24.84,25.09,24.7,25.01,53538.0,23.4492,23.6852,23.317,23.6096,53538.0
2020-05-15 11:30:00,25.0,25.04,24.78,24.9,24497.0,23.6002,23.638,23.3925,23.5058,24497.0
2020-05-15 12:00:00,24.9,25.14,24.9,25.02,44263.0,23.5058,23.7324,23.5058,23.6191,44263.0
2020-05-15 12:30:00,25.01,25.15,24.9,24.97,42860.0,23.6096,23.7418,23.5058,23.5719,42860.0
2020-05-15 13:00:00,25.01,25.06,24.88,24.94,37482.0,23.6096,23.6568,23.4869,23.5436,37482.0
2020-05-15 13:30:00,24.94,25.1,24.87,25.05,48713.0,23.5436,23.6946,23.4775,23.6474,48713.0
2020-05-15 14:00:00,25.04,25.19,24.99,25.01,45141.0,23.638,23.7796,23.5908,23.6096,45141.0
2020-05-15 14:30:00,25.01,25.02,24.69,24.72,64588.0,23.6096,23.6191,23.3076,23.3359,64588.0
2020-05-15 15:00:00,24.72,24.97,24.69,24.94,116814.0,23.3359,23.5719,23.3076,23.5436,116814.0
2020-05-15 15:30:00,24.94,24.98,24.8,24.87,212717.0,23.5436,23.5813,23.4114,23.4775,212717.0
2020-05-18 09:30:00,26.41,27.1,26.39,26.93,146262.0,24.9312,25.5826,24.9124,25.4221,146262.0
2020-05-18 10:00:00,26.96,27.3,26.74,26.79,145349.0,25.4505,25.7714,25.2428,25.29,145349.0
2020-05-18 10:30:00,26.8,27.29,26.76,26.93,122163.0,25.2994,25.762,25.2617,25.4221,122163.0
2020-05-18 11:00:00,26.96,27.39,26.9,27.26,157653.0,25.4505,25.8564,25.3938,25.7337,157653.0
2020-05-18 11:30:00,27.26,27.26,26.8,26.99,126946.0,25.7337,25.7337,25.2994,25.4788,126946.0
2020-05-18 12:00:00,26.98,27.15,26.83,27.1,95922.0,25.4693,25.6298,25.3277,25.5826,95922.0
2020-05-18 12:30:00,27.09,27.18,27.0,27.07,85631.0,25.5732,25.6581,25.4882,25.5543,85631.0
2020-05-18 13:00:00,27.09,27.24,27.06,27.2,69877.0,25.5732,25.7148,25.5449,25.677,69877.0
2020-05-18 13:30:00,27.2,27.5,27.2,27.42,110006.0,25.677,25.9602,25.677,25.8847,110006.0
2020-05-18 14:00:00,27.42,27.5,27.11,27.27,130551.0,25.8847,25.9602,25.5921,25.7431,130551.0
2020-05-18 14:30:00,27.27,27.41,27.1,27.27,104848.0,25.7431,25.8753,25.5826,25.7431,104848.0
2020-05-18 15:00:00,27.26,27.72,27.25,27.69,185156.0,25.7337,26.1679,25.7242,26.1396,185156.0
2020-05-18 15:30:00,27.7,28.18,27.68,27.81,544315.0,26.149,26.6021,26.1301,26.2529,544315.0
2020-05-19 09:30:00,27.54,27.71,26.81,27.2,103035.0,25.998,26.1585,25.3089,25.677,103035.0
2020-05-19 10:00:00,27.23,27.66,27.12,27.54,82296.0,25.7053,26.1113,25.6015,25.998,82296.0
2020-05-19 10:30:00,27.55,27.65,27.12,27.59,66310.0,26.0074,26.1018,25.6015,26.0452,66310.0
2020-05-19 11:00:00,27.59,28.23,27.54,28.21,55294.0,26.0452,26.6493,25.998,26.6305,55294.0
2020-05-19 11:30:00,28.22,28.47,28.03,28.11,115279.0,26.6399,26.8759,26.4605,26.5361,115279.0
2020-05-19 12:00:00,28.09,28.39,28.09,28.29,51122.0,26.5172,26.8004,26.5172,26.706,51122.0
2020-05-19 12:30:00,28.29,28.34,28.21,28.25,72449.0,26.706,26.7532,26.6305,26.6682,72449.0
2020-05-19 13:00:00,28.23,28.39,28.18,28.3,33579.0,26.6493,26.8004,26.6021,26.7154,33579.0
2020-05-19 13:30:00,28.31,28.6,28.3,28.56,74616.0,26.7249,26.9986,26.7154,26.9609,74616.0
2020-05-19 14:00:00,28.56,28.92,28.49,28.79,143991.0,26.9609,27.3007,26.8948,27.178,143991.0
2020-05-19 14:30:00,28.78,28.85,28.1,28.15,107960.0,27.1685,27.2346,26.5266,26.5738,107960.0
2020-05-19 15:00:00,28.15,28.49,28.08,28.12,148018.0,26.5738,26.8948,26.5077,26.5455,148018.0
2020-05-19 15:30:00,28.09,28.09,27.52,27.55,449724.0,26.5172,26.5172,25.9791,26.0074,449724.0
2020-05-20 09:30:00,28.27,28.77,28.08,28.56,233597.0,26.6871,27.1591,26.5077,26.9609,233597.0
2020-05-20 10:00:00,28.62,28.9,28.5,28.54,228884.0,27.0175,27.2818,26.9042,26.942,228884.0
2020-05-20 10:30:00,28.54,28.62,28.46,28.46,206019.0,26.942,27.0175,26.8665,26.8665,206019.0
2020-05-20 11:00:00,28.46,28.47,27.84,28.2,250740.0,26.8665,26.8759,26.2812,26.621,250740.0
2020-05-20 11:30:00,28.19,28.32,28.1,28.27,122349.0,26.6116,26.7343,26.5266,26.6871,122349.0
2020-05-20 12:00:00,28.29,28.3,27.76,27.8,90193.0,26.706,26.7154,26.2057,26.2434,90193.0
2020-05-20 12:30:00,27.81,27.81,27.51,27.61,90728.0,26.2529,26.2529,25.9697,26.0641,90728.0
2020-05-20 13:00:00,27.6,27.61,27.29,27.29,110243.0,26.0546,26.0641,25.762,25.762,110243.0
2020-05-20 13:30:00,27.29,27.38,27.16,27.36,236472.0,25.762,25.8469,25.6393,25.8281,236472.0
2020-05-20 14:00:00,27.36,27.46,27.2,27.33,164640.0,25.8281,25.9225,25.677,25.7997,164640.0
2020-05-20 14:30:00,27.32,27.54,27.26,27.3,350294.0,25.7903,25.998,25.7337,25.7714,350294.0
2020-05-20 15:00:00,27.29,27.33,27.17,27.25,232094.0,25.762,25.7997,25.6487,25.7242,232094.0
2020-05-20 15:30:00,27.24,27.62,27.18,27.49,436420.0,25.7148,26.0735,25.6581,25.9508,436420.0
2020-05-21 09:30:00,27.38,28.2,27.34,28.2,136104.0,25.8469,26.621,25.8092,26.621,136104.0
2020-05-21 10:00:00,28.21,28.27,28.03,28.15,90980.0,26.6305,26.6871,26.4605,26.5738,90980.0
2020-05-21 10:30:00,28.16,28.31,27.93,28.29,113773.0,26.5833,26.7249,26.3661,26.706,113773.0
2020-05-21 11:00:00,28.28,28.28,27.75,27.87,89925.0,26.6965,26.6965,26.1962,26.3095,89925.0
2020-05-21 11:30:00,27.88,28.3,27.87,28.24,202852.0,26.3189,26.7154,26.3095,26.6588,202852.0
2020-05-21 12:00:00,28.25,28.77,28.24,28.63,141301.0,26.6682,27.1591,26.6588,27.0269,141301.0
2020-05-21 12:30:00,28.62,28.76,28.48,28.65,146806.0,27.0175,27.1497,26.8853,27.0458,146806.0
2020-05-21 13:00:00,28.68,28.79,28.57,28.68,66654.0,27.0741,27.178,26.9703,27.0741,66654.0
2020-05-21 13:30:00,28.67,28.67,28.36,28.38,107648.0,27.0647,27.0647,26.7721,26.7909,107648.0
2020-05-21 14:00:00,28.38,28.57,28.23,28.56,177793.0,26.7909,26.9703,26.6493,26.9609,177793.0
2020-05-21 14:30:00,28.57,28.59,28.36,28.4,80445.0,26.9703,26.9892,26.7721,26.8098,80445.0
2020-05-21 15:00:00,28.41,28.45,28.22,28.3,315669.0,26.8193,26.857,26.6399,26.7154,315669.0
2020-05-21 15:30:00,28.3,28.4,28.19,28.35,427146.0,26.7154,26.8098,26.6116,26.7626,427146.0
2020-05-22 09:30:00,28.68,28.69,28.17,28.22,137779.0,27.0741,27.0836,26.5927,26.6399,137779.0
2020-05-22 10:00:00,28.22,28.3,27.88,28.29,95425.0,26.6399,26.7154,26.3189,26.706,95425.0
2020-05-22 10:30:00,28.28,28.39,28.0,28.1,83918.0,26.6965,26.8004,26.4322,26.5266,83918.0
2020-05-22 11:00:00,28.08,28.26,28.05,28.19,38852.0,26.5077,26.6777,26.4794,26.6116,38852.0
2020-05-22 11:30:00,28.21,28.28,28.11,28.23,37861.0,26.6305,26.6965,26.5361,26.6493,37861.0
2020-05-22 12:00:00,28.23,28.37,28.19,28.36,60093.0,26.6493,26.7815,26.6116,26.7721,60093.0
2020-05-22 12:30:00,28.36,28.8,28.36,28.76,131004.0,26.7721,27.1874,26.7721,27.1497,131004.0
2020-05-22 13:00:00,28.79,28.83,28.65,28.78,104162.0,27.178,27.2157,27.0458,27.1685,104162.0
2020-05-22 13:30:00,28.77,28.99,28.66,28.96,63248.0,27.1591,27.3668,27.0553,27.3385,63248.0
2020-05-22 14:00:00,28.97,29.16,28.96,29.05,117277.0,27.3479,27.5273,27.3385,27.4234,117277.0
2020-05-22 14:30:00,29.05,29.12,28.92,29.11,119521.0,27.4234,27.4895,27.3007,27.4801,119521.0
2020-05-22 15:00:00,29.11,29.25,28.91,29.05,131510.0,27.4801,27.6122,27.2913,27.4234,131510.0
2020-05-22 15:30:00,29.05,29.13,28.97,29.0,368478.0,27.4234,27.499,27.3479,27.3762,368478.0
2020-05-26 09:30:00,30.55,30.87,30.08,30.68,217331.0,28.8394,29.1415,28.3958,28.9622,217331.0
2020-05-26 10:00:00,30.65,31.01,30.53,30.82,331940.0,28.9338,29.2737,28.8206,29.0943,331940.0
2020-05-26 10:30:00,30.84,30.84,30.21,30.21,202610.0,29.1132,29.1132,28.5185,28.5185,202610.0
2020-05-26 11:00:00,30.21,30.41,30.19,30.29,128089.0,28.5185,28.7073,28.4996,28.594,128089.0
2020-05-26 11:30:00,30.27,30.32,30.04,30.09,124430.0,28.5751,28.6223,28.358,28.4052,124430.0
2020-05-26 12:00:00,30.08,30.15,29.89,30.03,109749.0,28.3958,28.4618,28.2164,28.3486,109749.0
2020-05-26 12:30:00,30.05,30.26,30.04,30.19,123664.0,28.3674,28.5657,28.358,28.4996,123664.0
2020-05-26 13:00:00,30.19,30.35,30.13,30.32,255248.0,28.4996,28.6506,28.443,28.6223,255248.0
2020-05-26 13:30:00,30.32,30.68,30.2,30.28,211123.0,28.6223,28.9622,28.509,28.5846,211123.0
2020-05-26 14:00:00,30.28,30.29,29.88,29.96,115020.0,28.5846,28.594,28.207,28.2825,115020.0
2020-05-26 14:30:00,29.96,30.09,29.91,29.94,110151.0,28.2825,28.4052,28.2353,28.2636,110151.0
2020-05-26 15:00:00,29.97,30.27,29.96,30.19,191687.0,28.2919,28.5751,28.2825,28.4996,191687.0
2020-05-26 15:30:00,30.18,30.2,29.77,30.14,506631.0,28.4902,28.509,28.1031,28.4524,506631.0
2020-05-27 09:30:00,32.03,32.55,31.32,31.57,563501.0,30.2366,30.7275,29.5663,29.8023,563501.0
2020-05-27 10:00:00,31.57,31.6,30.9,31.33,356384.0,29.8023,29.8306,29.1698,29.5758,356384.0
2020-05-27 10:30:00,31.32,31.32,30.59,31.03,252549.0,29.5663,29.5663,28.8772,29.2926,252549.0
2020-05-27 11:00:00,31.05,31.67,31.05,31.53,224207.0,29.3114,29.8967,29.3114,29.7646,224207.0
2020-05-27 11:30:00,31.54,32.02,31.53,31.85,143415.0,29.774,30.2271,29.7646,30.0667,143415.0
2020-05-27 12:00:00,31.84,32.25,31.74,32.15,146206.0,30.0572,30.4443,29.9628,30.3499,146206.0
2020-05-27 12:30:00,32.18,32.18,31.81,31.87,224121.0,30.3782,30.3782,30.0289,30.0855,224121.0
2020-05-27 13:00:00,31.87,32.1,31.77,32.01,206267.0,30.0855,30.3027,29.9911,30.2177,206267.0
2020-05-27 13:30:00,32.03,32.15,31.96,31.97,124461.0,30.2366,30.3499,30.1705,30.1799,124461.0
2020-05-27 14:00:00,31.98,32.3,31.98,32.12,184672.0,30.1894,30.4915,30.1894,30.3215,184672.0
2020-05-27 14:30:00,32.12,32.16,31.72,31.89,324181.0,30.3215,30.3593,29.9439,30.1044,324181.0
2020-05-27 15:00:00,31.88,32.41,31.83,32.39,361934.0,30.095,30.5953,30.0478,30.5764,361934.0
2020-05-27 15:30:00,32.38,33.04,32.17,32.95,880645.0,30.567,31.19,30.3687,31.1051,880645.0
2020-05-28 09:30:00,35.06,35.26,33.11,33.66,2630132.0,33.0969,33.2857,31.2561,31.7753,2630132.0
2020-05-28 10:00:00,33.66,33.75,32.51,32.7,1328320.0,31.7753,31.8603,30.6897,30.8691,1328320.0
2020-05-28 10:30:00,32.7,33.29,32.41,33.1,640017.0,30.8691,31.426,30.5953,31.2467,640017.0
2020-05-28 11:00:00,33.12,34.54,32.99,33.72,1934494.0,31.2655,32.606,31.1428,31.8319,1934494.0
2020-05-28 11:30:00,33.73,34.3,33.33,34.22,545666.0,31.8414,32.3795,31.4638,32.304,545666.0
2020-05-28 12:00:00,34.23,34.58,33.65,33.86,626417.0,32.3134,32.6438,31.7659,31.9641,626417.0
2020-05-28 12:30:00,33.87,34.08,33.51,33.6,470903.0,31.9735,32.1718,31.6337,31.7187,470903.0
2020-05-28 13:00:00,33.59,33.65,33.22,33.41,322339.0,31.7092,31.7659,31.3599,31.5393,322339.0
2020-05-28 13:30:00,33.41,33.61,33.35,33.61,231741.0,31.5393,31.7281,31.4827,31.7281,231741.0
2020-05-28 14:00:00,33.61,33.79,33.26,33.48,397788.0,31.7281,31.898,31.3977,31.6054,397788.0
2020-05-28 14:30:00,33.46,33.49,32.85,33.32,413609.0,31.5865,31.6148,31.0107,31.4543,413609.0
2020-05-28 15:00:00,33.33,33.35,32.52,32.52,425525.0,31.4638,31.4827,30.6991,30.6991,425525.0
2020-05-28 15:30:00,32.54,32.65,31.92,32.24,1129228.0,30.718,30.8219,30.1327,30.4348,1129228.0
2020-05-29 09:30:00,31.85,33.02,31.7,33.01,298426.0,30.0667,31.1711,29.9251,31.1617,298426.0
2020-05-29 10:00:00,33.01,33.98,32.41,33.36,498822.0,31.1617,32.0774,30.5953,31.4921,498822.0
2020-05-29 10:30:00,33.36,33.57,33.04,33.04,270956.0,31.4921,31.6903,31.19,31.19,270956.0
2020-05-29 11:00:00,33.06,33.52,33.06,33.25,184119.0,31.2089,31.6431,31.2089,31.3883,184119.0
2020-05-29 11:30:00,33.25,33.62,33.23,33.43,117340.0,31.3883,31.7375,31.3694,31.5582,117340.0
2020-05-29 12:00:00,33.44,33.61,33.36,33.47,184645.0,31.5676,31.7281,31.4921,31.5959,184645.0
2020-05-29 12:30:00,33.46,33.48,32.9,33.03,217461.0,31.5865,31.6054,31.0579,31.1806,217461.0
2020-05-29 13:00:00,33.03,33.06,32.81,32.96,112896.0,31.1806,31.2089,30.9729,31.1145,112896.0
2020-05-29 13:30:00,32.94,33.02,32.56,32.61,112318.0,31.0956,31.1711,30.7369,30.7841,112318.0
2020-05-29 14:00:00,32.6,32.93,32.57,32.88,228041.0,30.7747,31.0862,30.7463,31.039,228041.0
2020-05-29 14:30:00,32.88,32.88,32.16,32.76,163878.0,31.039,31.039,30.3593,30.9257,163878.0
2020-05-29 15:00:00,32.8,33.08,32.61,32.68,222061.0,30.9635,31.2278,30.7841,30.8502,222061.0
2020-05-29 15:30:00,32.67,32.76,32.23,32.29,508288.0,30.8407,30.9257,30.4254,30.482,508288.0
2020-06-01 09:30:00,31.86,32.35,31.46,32.15,276441.0,30.0761,30.5387,29.6985,30.3499,276441.0
2020-06-01 10:00:00,32.16,32.58,32.09,32.34,147001.0,30.3593,30.7558,30.2932,30.5292,147001.0
2020-06-01 10:30:00,32.36,32.77,32.29,32.33,134933.0,30.5481,30.9351,30.482,30.5198,134933.0
2020-06-01 11:00:00,32.35,32.54,31.97,32.31,142878.0,30.5387,30.718,30.1799,30.5009,142878.0
2020-06-01 11:30:00,32.3,32.45,32.07,32.37,103153.0,30.4915,30.6331,30.2743,30.5575,103153.0
2020-06-01 12:00:00,32.36,32.36,32.15,32.21,95375.0,30.5481,30.5481,30.3499,30.4065,95375.0
2020-06-01 12:30:00,32.22,32.35,31.99,32.08,90014.0,30.4159,30.5387,30.1988,30.2838,90014.0
2020-06-01 13:00:00,32.08,32.3,32.06,32.26,71956.0,30.2838,30.4915,30.2649,30.4537,71956.0
2020-06-01 13:30:00,32.26,32.33,32.12,32.26,89168.0,30.4537,30.5198,30.3215,30.4537,89168.0
2020-06-01 14:00:00,32.25,32.27,31.82,31.84,66967.0,30.4443,30.4631,30.0383,30.0572,66967.0
2020-06-01 14:30:00,31.85,32.13,31.79,32.02,91168.0,30.0667,30.331,30.01,30.2271,91168.0
2020-06-01 15:00:00,32.03,32.04,31.83,32.0,98293.0,30.2366,30.246,30.0478,30.2083,98293.0
2020-06-01 15:30:00,32.0,32.44,31.98,32.14,690527.0,30.2083,30.6236,30.1894,30.3404,690527.0
2020-06-02 09:30:00,32.49,32.68,31.64,31.75,225807.0,30.6708,30.8502,29.8684,29.9723,225807.0
2020-06-02 10:00:00,31.75,32.35,31.75,32.32,203398.0,29.9723,30.5387,29.9723,30.5103,203398.0
2020-06-02 10:30:00,32.37,32.39,31.79,32.26,146925.0,30.5575,30.5764,30.01,30.4537,146925.0
2020-06-02 11:00:00,32.27,32.41,32.06,32.33,133610.0,30.4631,30.5953,30.2649,30.5198,133610.0
2020-06-02 11:30:00,32.32,32.75,32.21,32.7,88651.0,30.5103,30.9163,30.4065,30.8691,88651.0
2020-06-02 12:00:00,32.69,32.81,32.57,32.64,116832.0,30.8596,30.9729,30.7463,30.8124,116832.0
2020-06-02 12:30:00,32.63,32.67,32.41,32.45,98039.0,30.803,30.8407,30.5953,30.6331,98039.0
2020-06-02 13:00:00,32.46,32.72,32.4,32.61,141037.0,30.6425,30.8879,30.5859,30.7841,141037.0
2020-06-02 13:30:00,32.61,32.68,32.56,32.66,131908.0,30.7841,30.8502,30.7369,30.8313,131908.0
2020-06-02 14:00:00,32.67,32.85,32.6,32.81,203985.0,30.8407,31.0107,30.7747,30.9729,203985.0
2020-06-02 14:30:00,32.82,32.96,32.76,32.86,215057.0,30.9823,31.1145,30.9257,31.0201,215057.0
2020-06-02 15:00:00,32.86,32.9,32.58,32.65,217182.0,31.0201,31.0579,30.7558,30.8219,217182.0
2020-06-02 15:30:00,32.66,32.85,32.52,32.85,684552.0,30.8313,31.0107,30.6991,31.0107,684552.0
2020-06-03 09:30:00,33.55,33.8,33.3,33.49,183624.0,31.6715,31.9075,31.4355,31.6148,183624.0
2020-06-03 10:00:00,33.49,33.99,33.49,33.98,111425.0,31.6148,32.0868,31.6148,32.0774,111425.0
2020-06-03 10:30:00,33.99,34.41,33.92,34.37,140058.0,32.0868,32.4833,32.0207,32.4456,140058.0
2020-06-03 11:00:00,34.38,34.74,34.35,34.67,111564.0,32.455,32.7948,32.4267,32.7288,111564.0
2020-06-03 11:30:00,34.67,34.83,34.4,34.57,114461.0,32.7288,32.8798,32.4739,32.6344,114461.0
2020-06-03 12:00:00,34.55,34.82,34.5,34.75,71667.0,32.6155,32.8704,32.5683,32.8043,71667.0
2020-06-03 12:30:00,34.76,34.99,34.7,34.92,58424.0,32.8137,33.0308,32.7571,32.9648,58424.0
2020-06-03 13:00:00,34.93,35.2,34.92,35.18,112548.0,32.9742,33.2291,32.9648,33.2102,112548.0
2020-06-03 13:30:00,35.17,35.49,35.14,35.4,143098.0,33.2008,33.5028,33.1724,33.4179,143098.0
2020-06-03 14:00:00,35.41,35.42,35.09,35.38,111357.0,33.4273,33.4368,33.1252,33.399,111357.0
2020-06-03 14:30:00,35.38,35.67,35.23,35.64,126090.0,33.399,33.6728,33.2574,33.6444,126090.0
2020-06-03 15:00:00,35.63,35.78,35.51,35.71,203349.0,33.635,33.7766,33.5217,33.7105,203349.0
2020-06-03 15:30:00,35.71,36.0,35.61,35.81,563320.0,33.7105,33.9843,33.6161,33.8049,563320.0
2020-06-04 09:30:00,35.33,35.56,34.65,35.24,169449.0,33.3518,33.5689,32.7099,33.2668,169449.0
2020-06-04 10:00:00,35.32,35.76,35.2,35.76,108251.0,33.3424,33.7577,33.2291,33.7577,108251.0
2020-06-04 10:30:00,35.79,36.21,35.66,36.08,95252.0,33.786,34.1825,33.6633,34.0598,95252.0
2020-06-04 11:00:00,36.08,36.25,35.51,35.53,102502.0,34.0598,34.2203,33.5217,33.5406,102502.0
2020-06-04 11:30:00,35.5,35.67,35.03,35.26,135102.0,33.5123,33.6728,33.0686,33.2857,135102.0
2020-06-04 12:00:00,35.27,35.44,35.17,35.32,68738.0,33.2952,33.4556,33.2008,33.3424,68738.0
2020-06-04 12:30:00,35.29,35.29,34.94,35.13,65651.0,33.314,33.314,32.9836,33.163,65651.0
2020-06-04 13:00:00,35.13,35.26,35.01,35.21,34821.0,33.163,33.2857,33.0497,33.2385,34821.0
2020-06-04 13:30:00,35.21,35.43,35.21,35.38,38071.0,33.2385,33.4462,33.2385,33.399,38071.0
2020-06-04 14:00:00,35.36,35.43,35.14,35.16,48097.0,33.3801,33.4462,33.1724,33.1913,48097.0
2020-06-04 14:30:00,35.13,35.13,34.54,34.54,93615.0,33.163,33.163,32.606,32.606,93615.0
2020-06-04 15:00:00,34.54,34.66,34.05,34.05,258318.0,32.606,32.7193,32.1435,32.1435,258318.0
2020-06-04 15:30:00,34.07,34.49,33.95,34.46,449244.0,32.1623,32.5588,32.0491,32.5305,449244.0
2020-06-05 09:30:00,36.75,36.89,35.88,36.07,367337.0,34.6923,34.8245,33.871,34.0504,367337.0
2020-06-05 10:00:00,36.07,36.69,35.97,36.0,192711.0,34.0504,34.6357,33.956,33.9843,192711.0
2020-06-05 10:30:00,35.97,36.29,35.68,36.24,146059.0,33.956,34.258,33.6822,34.2108,146059.0
2020-06-05 11:00:00,36.25,36.75,36.18,36.7,75248.0,34.2203,34.6923,34.1542,34.6451,75248.0
2020-06-05 11:30:00,36.68,36.75,36.38,36.49,116560.0,34.6262,34.6923,34.343,34.4468,116560.0
2020-06-05 12:00:00,36.5,36.52,35.67,35.68,154560.0,34.4563,34.4752,33.6728,33.6822,154560.0
2020-06-05 12:30:00,35.69,36.49,35.69,36.48,94814.0,33.6916,34.4468,33.6916,34.4374,94814.0
2020-06-05 13:00:00,36.47,36.71,36.4,36.7,77677.0,34.428,34.6545,34.3619,34.6451,77677.0
2020-06-05 13:30:00,36.72,36.88,36.63,36.75,137392.0,34.664,34.815,34.579,34.6923,137392.0
2020-06-05 14:00:00,36.78,37.03,36.5,36.61,107972.0,34.7206,34.9566,34.4563,34.5601,107972.0
2020-06-05 14:30:00,36.63,36.79,36.5,36.61,107707.0,34.579,34.7301,34.4563,34.5601,107707.0
2020-06-05 15:00:00,36.61,36.78,36.26,36.41,220374.0,34.5601,34.7206,34.2297,34.3713,220374.0
2020-06-05 15:30:00,36.42,36.46,36.08,36.31,343681.0,34.3808,34.4185,34.0598,34.2769,343681.0
2020-06-08 09:30:00,37.09,37.8,36.6,36.7,204993.0,35.0133,35.6835,34.5507,34.6451,204993.0
2020-06-08 10:00:00,36.67,36.69,36.0,36.2,277164.0,34.6168,34.6357,33.9843,34.1731,277164.0
2020-06-08 10:30:00,36.2,36.37,35.86,36.12,180885.0,34.1731,34.3336,33.8521,34.0976,180885.0
2020-06-08 11:00:00,36.12,36.32,36.02,36.25,266661.0,34.0976,34.2864,34.0032,34.2203,266661.0
2020-06-08 11:30:00,36.24,36.31,36.03,36.26,65587.0,34.2108,34.2769,34.0126,34.2297,65587.0
2020-06-08 12:00:00,36.27,36.37,36.01,36.07,92608.0,34.2392,34.3336,33.9937,34.0504,92608.0
2020-06-08 12:30:00,36.03,36.11,35.77,35.84,113485.0,34.0126,34.0881,33.7672,33.8332,113485.0
2020-06-08 13:00:00,35.84,36.06,35.77,35.81,145396.0,33.8332,34.0409,33.7672,33.8049,145396.0
2020-06-08 13:30:00,35.81,35.89,35.59,35.66,99473.0,33.8049,33.8804,33.5972,33.6633,99473.0
2020-06-08 14:00:00,35.66,35.66,35.26,35.27,109315.0,33.6633,33.6633,33.2857,33.2952,109315.0
2020-06-08 14:30:00,35.27,35.29,34.82,34.89,186762.0,33.2952,33.314,32.8704,32.9364,186762.0
2020-06-08 15:00:00,34.89,35.04,34.59,34.99,214047.0,32.9364,33.078,32.6532,33.0308,214047.0
2020-06-08 15:30:00,34.98,35.18,34.82,35.09,477123.0,33.0214,33.2102,32.8704,33.1252,477123.0
2020-06-09 09:30:00,34.18,35.04,33.82,34.61,156844.0,32.2662,33.078,31.9263,32.6721,156844.0
2020-06-09 10:00:00,34.6,35.08,34.47,34.9,95735.0,32.6627,33.1158,32.54,32.9459,95735.0
2020-06-09 10:30:00,34.9,35.43,34.82,35.26,134546.0,32.9459,33.4462,32.8704,33.2857,134546.0
2020-06-09 11:00:00,35.24,35.36,35.05,35.25,120721.0,33.2668,33.3801,33.0875,33.2763,120721.0
2020-06-09 11:30:00,35.27,35.45,35.14,35.16,91938.0,33.2952,33.4651,33.1724,33.1913,91938.0
2020-06-09 12:00:00,35.17,35.38,35.01,35.28,114348.0,33.2008,33.399,33.0497,33.3046,114348.0
2020-06-09 12:30:00,35.28,35.36,35.15,35.34,60285.0,33.3046,33.3801,33.1819,33.3612,60285.0
2020-06-09 13:00:00,35.38,35.48,35.18,35.42,65156.0,33.399,33.4934,33.2102,33.4368,65156.0
2020-06-09 13:30:00,35.42,35.44,35.17,35.29,76240.0,33.4368,33.4556,33.2008,33.314,76240.0
2020-06-09 14:00:00,35.3,35.35,34.81,34.82,82125.0,33.3235,33.3707,32.8609,32.8704,82125.0
2020-06-09 14:30:00,34.81,35.12,34.75,35.01,99650.0,32.8609,33.1536,32.8043,33.0497,99650.0
2020-06-09 15:00:00,35.02,35.22,34.96,35.12,148557.0,33.0592,33.248,33.0025,33.1536,148557.0
2020-06-09 15:30:00,35.12,35.15,34.78,34.83,246748.0,33.1536,33.1819,32.8326,32.8798,246748.0
2020-06-10 09:30:00,34.99,35.01,34.0,34.55,109078.0,33.0308,33.0497,32.0963,32.6155,109078.0
2020-06-10 10:00:00,34.57,34.58,33.55,33.85,186411.0,32.6344,32.6438,31.6715,31.9547,186411.0
2020-06-10 10:30:00,33.83,33.83,33.35,33.53,124370.0,31.9358,31.9358,31.4827,31.6526,124370.0
2020-06-10 11:00:00,33.57,34.08,33.52,34.0,78951.0,31.6903,32.1718,31.6431,32.0963,78951.0
2020-06-10 11:30:00,34.0,34.41,33.89,34.4,104522.0,32.0963,32.4833,31.9924,32.4739,104522.0
2020-06-10 12:00:00,34.4,34.43,34.15,34.23,78365.0,32.4739,32.5022,32.2379,32.3134,78365.0
2020-06-10 12:30:00,34.23,34.33,34.1,34.33,69355.0,32.3134,32.4078,32.1907,32.4078,69355.0
2020-06-10 13:00:00,34.31,34.56,34.23,34.25,98021.0,32.3889,32.6249,32.3134,32.3323,98021.0
2020-06-10 13:30:00,34.23,34.3,34.15,34.16,40269.0,32.3134,32.3795,32.2379,32.2473,40269.0
2020-06-10 14:00:00,34.14,35.34,33.92,35.24,476813.0,32.2284,33.3612,32.0207,33.2668,476813.0
2020-06-10 14:30:00,35.22,35.22,34.43,34.52,118859.0,33.248,33.248,32.5022,32.5872,118859.0
2020-06-10 15:00:00,34.52,34.71,34.37,34.71,154618.0,32.5872,32.7665,32.4456,32.7665,154618.0
2020-06-10 15:30:00,34.73,34.78,34.27,34.3,277463.0,32.7854,32.8326,32.3512,32.3795,277463.0
2020-06-11 09:30:00,31.91,32.65,31.24,32.54,223721.0,30.1233,30.8219,29.4908,30.718,223721.0
2020-06-11 10:00:00,32.57,32.63,31.88,31.88,110663.0,30.7463,30.803,30.095,30.095,110663.0
2020-06-11 10:30:00,31.89,32.0,31.55,31.58,113326.0,30.1044,30.2083,29.7834,29.8118,113326.0
2020-06-11 11:00:00,31.59,31.81,31.42,31.61,88270.0,29.8212,30.0289,29.6607,29.8401,88270.0
2020-06-11 11:30:00,31.58,31.7,31.23,31.37,71819.0,29.8118,29.9251,29.4814,29.6135,71819.0
2020-06-11 12:00:00,31.4,31.4,30.92,31.03,92542.0,29.6418,29.6418,29.1887,29.2926,92542.0
2020-06-11 12:30:00,31.0,31.37,30.9,30.99,98784.0,29.2642,29.6135,29.1698,29.2548,98784.0
2020-06-11 13:00:00,30.99,31.44,30.99,31.21,51309.0,29.2548,29.6796,29.2548,29.4625,51309.0
2020-06-11 13:30:00,31.19,31.42,31.01,31.31,56508.0,29.4436,29.6607,29.2737,29.5569,56508.0
2020-06-11 14:00:00,31.3,31.32,31.11,31.24,40423.0,29.5474,29.5663,29.3681,29.4908,40423.0
2020-06-11 14:30:00,31.24,31.24,30.7,30.71,94618.0,29.4908,29.4908,28.981,28.9905,94618.0
2020-06-11 15:00:00,30.7,30.95,30.38,30.44,102063.0,28.981,29.217,28.679,28.7356,102063.0
2020-06-11 15:30:00,30.43,30.79,30.33,30.51,300597.0,28.7262,29.066,28.6318,28.8017,300597.0
2020-06-12 09:30:00,32.32,32.57,31.44,31.62,318685.0,30.5103,30.7463,29.6796,29.8495,318685.0
2020-06-12 10:00:00,31.63,32.22,31.56,31.56,116168.0,29.859,30.4159,29.7929,29.7929,116168.0
2020-06-12 10:30:00,31.57,31.82,31.21,31.23,96699.0,29.8023,30.0383,29.4625,29.4814,96699.0
2020-06-12 11:00:00,31.25,31.52,30.7,31.05,154484.0,29.5002,29.7551,28.981,29.3114,154484.0
2020-06-12 11:30:00,31.08,31.37,30.89,31.37,90736.0,29.3398,29.6135,29.1604,29.6135,90736.0
2020-06-12 12:00:00,31.37,31.56,31.14,31.33,59496.0,29.6135,29.7929,29.3964,29.5758,59496.0
2020-06-12 12:30:00,31.33,31.43,31.09,31.33,37231.0,29.5758,29.6702,29.3492,29.5758,37231.0
2020-06-12 13:00:00,31.33,31.45,31.17,31.26,66499.0,29.5758,29.689,29.4247,29.5097,66499.0
2020-06-12 13:30:00,31.26,31.3,30.77,30.81,55733.0,29.5097,29.5474,29.0471,29.0849,55733.0
2020-06-12 14:00:00,30.79,31.22,30.79,31.08,49702.0,29.066,29.4719,29.066,29.3398,49702.0
2020-06-12 14:30:00,31.09,31.3,30.91,31.04,67765.0,29.3492,29.5474,29.1793,29.302,67765.0
2020-06-12 15:00:00,31.16,31.39,31.08,31.22,94201.0,29.4153,29.6324,29.3398,29.4719,94201.0
2020-06-12 15:30:00,31.27,31.87,31.16,31.78,334579.0,29.5191,30.0855,29.4153,30.0006,334579.0
2020-06-15 09:30:00,30.23,31.06,30.04,30.77,182095.0,28.5374,29.3209,28.358,29.0471,182095.0
2020-06-15 10:00:00,30.78,31.28,30.67,31.08,122561.0,29.0566,29.5286,28.9527,29.3398,122561.0
2020-06-15 10:30:00,31.08,32.06,30.99,31.89,99820.0,29.3398,30.2649,29.2548,30.1044,99820.0
2020-06-15 11:00:00,31.89,32.29,31.86,31.96,134295.0,30.1044,30.482,30.0761,30.1705,134295.0
2020-06-15 11:30:00,31.95,32.23,31.9,32.12,56527.0,30.1611,30.4254,30.1139,30.3215,56527.0
2020-06-15 12:00:00,32.1,32.85,32.06,32.74,92826.0,30.3027,31.0107,30.2649,30.9068,92826.0
2020-06-15 12:30:00,32.74,32.95,32.66,32.94,70440.0,30.9068,31.1051,30.8313,31.0956,70440.0
2020-06-15 13:00:00,32.94,33.14,32.91,32.98,80846.0,31.0956,31.2844,31.0673,31.1334,80846.0
2020-06-15 13:30:00,32.97,32.97,32.31,32.35,69828.0,31.1239,31.1239,30.5009,30.5387,69828.0
2020-06-15 14:00:00,32.31,33.3,32.31,33.18,79204.0,30.5009,31.4355,30.5009,31.3222,79204.0
2020-06-15 14:30:00,33.18,33.24,32.96,32.96,54336.0,31.3222,31.3788,31.1145,31.1145,54336.0
2020-06-15 15:00:00,32.97,33.27,32.82,32.84,74821.0,31.1239,31.4071,30.9823,31.0012,74821.0
2020-06-15 15:30:00,32.86,33.31,32.56,33.3,297144.0,31.0201,31.4449,30.7369,31.4355,297144.0
2020-06-16 09:30:00,35.14,35.25,33.53,33.92,304791.0,33.1724,33.2763,31.6526,32.0207,304791.0
2020-06-16 10:00:00,33.94,34.77,33.85,34.51,281503.0,32.0396,32.8232,31.9547,32.5777,281503.0
2020-06-16 10:30:00,34.54,34.55,33.28,33.28,127831.0,32.606,32.6155,31.4166,31.4166,127831.0
2020-06-16 11:00:00,33.13,33.97,32.81,33.97,135137.0,31.275,32.0679,30.9729,32.0679,135137.0
2020-06-16 11:30:00,33.98,34.1,33.41,33.41,78169.0,32.0774,32.1907,31.5393,31.5393,78169.0
2020-06-16 12:00:00,33.47,33.76,33.29,33.69,53571.0,31.5959,31.8697,31.426,31.8036,53571.0
2020-06-16 12:30:00,33.7,33.89,33.47,33.53,53791.0,31.8131,31.9924,31.5959,31.6526,53791.0
2020-06-16 13:00:00,33.55,33.74,33.46,33.57,71366.0,31.6715,31.8508,31.5865,31.6903,71366.0
2020-06-16 13:30:00,33.57,33.7,33.35,33.7,59944.0,31.6903,31.8131,31.4827,31.8131,59944.0
2020-06-16 14:00:00,33.72,34.2,33.7,34.11,94614.0,31.8319,32.2851,31.8131,32.2001,94614.0
2020-06-16 14:30:00,34.13,34.47,34.12,34.38,124717.0,32.219,32.54,32.2095,32.455,124717.0
2020-06-16 15:00:00,34.39,34.39,33.95,34.14,99920.0,32.4644,32.4644,32.0491,32.2284,99920.0
2020-06-16 15:30:00,34.11,34.36,33.92,34.18,350968.0,32.2001,32.4361,32.0207,32.2662,350968.0
2020-06-17 09:30:00,34.13,34.26,33.74,34.01,136767.0,32.219,32.3417,31.8508,32.1057,136767.0
2020-06-17 10:00:00,33.95,34.19,33.54,33.7,85127.0,32.0491,32.2756,31.662,31.8131,85127.0
2020-06-17 10:30:00,33.69,33.9,33.59,33.64,63162.0,31.8036,32.0019,31.7092,31.7564,63162.0
2020-06-17 11:00:00,33.62,33.86,33.44,33.66,64724.0,31.7375,31.9641,31.5676,31.7753,64724.0
2020-06-17 11:30:00,33.66,34.0,33.66,33.92,37255.0,31.7753,32.0963,31.7753,32.0207,37255.0
2020-06-17 12:00:00,33.91,34.02,33.7,33.72,56940.0,32.0113,32.1151,31.8131,31.8319,56940.0
2020-06-17 12:30:00,33.7,33.88,33.56,33.62,32552.0,31.8131,31.983,31.6809,31.7375,32552.0
2020-06-17 13:00:00,33.64,33.74,33.6,33.69,37526.0,31.7564,31.8508,31.7187,31.8036,37526.0
2020-06-17 13:30:00,33.7,33.86,33.62,33.62,27356.0,31.8131,31.9641,31.7375,31.7375,27356.0
2020-06-17 14:00:00,33.62,33.74,33.57,33.62,46300.0,31.7375,31.8508,31.6903,31.7375,46300.0
2020-06-17 14:30:00,33.62,33.81,33.55,33.55,42498.0,31.7375,31.9169,31.6715,31.6715,42498.0
2020-06-17 15:00:00,33.53,33.64,33.22,33.3,58628.0,31.6526,31.7564,31.3599,31.4355,58628.0
2020-06-17 15:30:00,33.26,33.54,33.22,33.34,174297.0,31.3977,31.662,31.3599,31.4732,174297.0
2020-06-18 09:30:00,32.94,33.15,32.42,32.72,86566.0,31.0956,31.2939,30.6047,30.8879,86566.0
2020-06-18 10:00:00,32.77,33.38,32.75,33.15,86850.0,30.9351,31.511,30.9163,31.2939,86850.0
2020-06-18 10:30:00,33.18,33.29,32.92,33.14,67396.0,31.3222,31.426,31.0767,31.2844,67396.0
2020-06-18 11:00:00,33.16,33.16,32.55,32.55,56937.0,31.3033,31.3033,30.7275,30.7275,56937.0
2020-06-18 11:30:00,32.55,32.67,32.3,32.31,81269.0,30.7275,30.8407,30.4915,30.5009,81269.0
2020-06-18 12:00:00,32.32,32.62,32.23,32.56,59334.0,30.5103,30.7935,30.4254,30.7369,59334.0
2020-06-18 12:30:00,32.53,32.55,32.32,32.44,34575.0,30.7086,30.7275,30.5103,30.6236,34575.0
2020-06-18 13:00:00,32.45,32.66,32.38,32.57,37954.0,30.6331,30.8313,30.567,30.7463,37954.0
2020-06-18 13:30:00,32.56,32.66,32.45,32.66,46873.0,30.7369,30.8313,30.6331,30.8313,46873.0
2020-06-18 14:00:00,32.66,32.66,32.35,32.51,43725.0,30.8313,30.8313,30.5387,30.6897,43725.0
2020-06-18 14:30:00,32.53,32.56,32.26,32.26,42861.0,30.7086,30.7369,30.4537,30.4537,42861.0
2020-06-18 15:00:00,32.28,32.43,32.18,32.43,70152.0,30.4726,30.6142,30.3782,30.6142,70152.0
2020-06-18 15:30:00,32.43,32.51,32.24,32.3,224840.0,30.6142,30.6897,30.4348,30.4915,224840.0
2020-06-19 09:30:00,32.7,32.85,32.25,32.37,175005.0,30.8691,31.0107,30.4443,30.5575,175005.0
2020-06-19 10:00:00,32.36,32.6,32.36,32.54,79882.0,30.5481,30.7747,30.5481,30.718,79882.0
2020-06-19 10:30:00,32.54,32.54,32.25,32.31,50517.0,30.718,30.718,30.4443,30.5009,50517.0
2020-06-19 11:00:00,32.32,32.4,32.15,32.26,57092.0,30.5103,30.5859,30.3499,30.4537,57092.0
2020-06-19 11:30:00,32.26,32.34,32.14,32.29,46827.0,30.4537,30.5292,30.3404,30.482,46827.0
2020-06-19 12:00:00,32.3,32.3,31.47,31.54,93696.0,30.4915,30.4915,29.7079,29.774,93696.0
2020-06-19 12:30:00,31.55,31.83,31.54,31.71,97883.0,29.7834,30.0478,29.774,29.9345,97883.0
2020-06-19 13:00:00,31.69,31.71,31.42,31.61,71488.0,29.9156,29.9345,29.6607,29.8401,71488.0
2020-06-19 13:30:00,31.59,31.63,31.35,31.36,52146.0,29.8212,29.859,29.5946,29.6041,52146.0
2020-06-19 14:00:00,31.37,31.6,31.24,31.54,76155.0,29.6135,29.8306,29.4908,29.774,76155.0
2020-06-19 14:30:00,31.53,32.16,31.5,32.05,91825.0,29.7646,30.3593,29.7362,30.2555,91825.0
2020-06-19 15:00:00,32.05,32.22,31.9,32.01,90505.0,30.2555,30.4159,30.1139,30.2177,90505.0
2020-06-19 15:30:00,32.02,32.16,31.84,31.89,300026.0,30.2271,30.3593,30.0572,30.1044,300026.0
2020-06-22 09:30:00,31.75,32.03,31.18,31.96,69435.0,29.9723,30.2366,29.4342,30.1705,69435.0
2020-06-22 10:00:00,31.96,32.27,31.71,32.17,85306.0,30.1705,30.4631,29.9345,30.3687,85306.0
2020-06-22 10:30:00,32.19,32.19,31.61,31.61,70316.0,30.3876,30.3876,29.8401,29.8401,70316.0
2020-06-22 11:00:00,31.59,31.91,31.58,31.82,27085.0,29.8212,30.1233,29.8118,30.0383,27085.0
2020-06-22 11:30:00,31.82,32.02,31.8,31.95,43423.0,30.0383,30.2271,30.0195,30.1611,43423.0
2020-06-22 12:00:00,31.95,32.09,31.93,31.97,45325.0,30.1611,30.2932,30.1422,30.1799,45325.0
2020-06-22 12:30:00,31.97,32.37,31.93,32.34,41751.0,30.1799,30.5575,30.1422,30.5292,41751.0
2020-06-22 13:00:00,32.34,32.41,32.2,32.28,50295.0,30.5292,30.5953,30.3971,30.4726,50295.0
2020-06-22 13:30:00,32.3,32.4,32.18,32.38,37301.0,30.4915,30.5859,30.3782,30.567,37301.0
2020-06-22 14:00:00,32.36,32.36,32.12,32.32,37701.0,30.5481,30.5481,30.3215,30.5103,37701.0
2020-06-22 14:30:00,32.32,32.43,32.25,32.43,22444.0,30.5103,30.6142,30.4443,30.6142,22444.0
2020-06-22 15:00:00,32.41,32.49,32.18,32.27,48058.0,30.5953,30.6708,30.3782,30.4631,48058.0
2020-06-22 15:30:00,32.29,32.42,32.25,32.41,146770.0,30.482,30.6047,30.4443,30.5953,146770.0
2020-06-23 09:30:00,32.68,33.04,32.06,32.22,91972.0,30.8502,31.19,30.2649,30.4159,91972.0
2020-06-23 10:00:00,32.21,32.71,32.2,32.37,137692.0,30.4065,30.8785,30.3971,30.5575,137692.0
2020-06-23 10:30:00,32.36,32.36,31.94,32.07,59803.0,30.5481,30.5481,30.1516,30.2743,59803.0
2020-06-23 11:00:00,32.06,32.23,31.95,32.02,72570.0,30.2649,30.4254,30.1611,30.2271,72570.0
2020-06-23 11:30:00,32.01,32.07,31.89,32.0,87037.0,30.2177,30.2743,30.1044,30.2083,87037.0
2020-06-23 12:00:00,31.99,32.26,31.99,32.18,46608.0,30.1988,30.4537,30.1988,30.3782,46608.0
2020-06-23 12:30:00,32.18,32.31,32.09,32.29,63886.0,30.3782,30.5009,30.2932,30.482,63886.0
2020-06-23 13:00:00,32.3,32.56,32.27,32.56,46652.0,30.4915,30.7369,30.4631,30.7369,46652.0
2020-06-23 13:30:00,32.57,32.79,32.57,32.76,46449.0,30.7463,30.954,30.7463,30.9257,46449.0
2020-06-23 14:00:00,32.77,32.78,32.54,32.77,70011.0,30.9351,30.9446,30.718,30.9351,70011.0
2020-06-23 14:30:00,32.77,32.89,32.68,32.74,60272.0,30.9351,31.0484,30.8502,30.9068,60272.0
2020-06-23 15:00:00,32.72,32.88,32.68,32.71,85347.0,30.8879,31.039,30.8502,30.8785,85347.0
2020-06-23 15:30:00,32.71,32.87,32.46,32.55,189306.0,30.8785,31.0295,30.6425,30.7275,189306.0
2020-06-24 09:30:00,32.23,32.23,31.5,31.52,84360.0,30.4254,30.4254,29.7362,29.7551,84360.0
2020-06-24 10:00:00,31.54,32.03,31.38,31.83,82029.0,29.774,30.2366,29.623,30.0478,82029.0
2020-06-24 10:30:00,31.8,31.8,31.2,31.2,140539.0,30.0195,30.0195,29.453,29.453,140539.0
2020-06-24 11:00:00,31.18,31.29,30.83,30.9,102439.0,29.4342,29.538,29.1038,29.1698,102439.0
2020-06-24 11:30:00,30.9,30.91,30.17,30.4,128593.0,29.1698,29.1793,28.4807,28.6978,128593.0
2020-06-24 12:00:00,30.38,30.65,30.3,30.45,118414.0,28.679,28.9338,28.6034,28.745,118414.0
2020-06-24 12:30:00,30.44,31.82,30.38,31.71,825076.0,28.7356,30.0383,28.679,29.9345,825076.0
2020-06-24 13:00:00,31.71,31.85,31.52,31.56,267795.0,29.9345,30.0667,29.7551,29.7929,267795.0
2020-06-24 13:30:00,31.55,31.67,31.37,31.42,154526.0,29.7834,29.8967,29.6135,29.6607,154526.0
2020-06-24 14:00:00,31.41,31.67,31.27,31.59,120392.0,29.6513,29.8967,29.5191,29.8212,120392.0
2020-06-24 14:30:00,31.61,31.66,31.35,31.39,124321.0,29.8401,29.8873,29.5946,29.6324,124321.0
2020-06-24 15:00:00,31.41,31.81,31.41,31.62,108128.0,29.6513,30.0289,29.6513,29.8495,108128.0
2020-06-24 15:30:00,31.63,31.8,31.36,31.39,453404.0,29.859,30.0195,29.6041,29.6324,453404.0
2020-06-25 09:30:00,30.11,31.19,30.01,31.18,144618.0,28.4241,29.4436,28.3297,29.4342,144618.0
2020-06-25 10:00:00,31.16,31.33,30.99,31.09,83298.0,29.4153,29.5758,29.2548,29.3492,83298.0
2020-06-25 10:30:00,31.07,31.07,30.41,30.55,100853.0,29.3303,29.3303,28.7073,28.8394,100853.0
2020-06-25 11:00:00,30.54,30.58,30.21,30.22,170803.0,28.83,28.8678,28.5185,28.5279,170803.0
2020-06-25 11:30:00,30.24,30.45,30.1,30.31,87846.0,28.5468,28.745,28.4146,28.6129,87846.0
2020-06-25 12:00:00,30.3,30.47,30.25,30.26,65823.0,28.6034,28.7639,28.5562,28.5657,65823.0
2020-06-25 12:30:00,30.27,30.55,30.27,30.51,138624.0,28.5751,28.8394,28.5751,28.8017,138624.0
2020-06-25 13:00:00,30.53,30.53,30.37,30.38,50279.0,28.8206,28.8206,28.6695,28.679,50279.0
2020-06-25 13:30:00,30.39,30.42,30.14,30.16,62771.0,28.6884,28.7167,28.4524,28.4713,62771.0
2020-06-25 14:00:00,30.16,30.16,29.9,29.93,199188.0,28.4713,28.4713,28.2258,28.2542,199188.0
2020-06-25 14:30:00,29.92,30.08,29.83,29.98,130776.0,28.2447,28.3958,28.1598,28.3014,130776.0
2020-06-25 15:00:00,29.97,30.4,29.92,30.34,159964.0,28.2919,28.6978,28.2447,28.6412,159964.0
2020-06-25 15:30:00,30.34,30.59,30.25,30.52,447930.0,28.6412,28.8772,28.5562,28.8111,447930.0
2020-06-26 09:30:00,30.4,30.44,29.89,30.01,140250.0,28.6978,28.7356,28.2164,28.3297,140250.0
2020-06-26 10:00:00,29.99,30.12,29.53,29.69,122117.0,28.3108,28.4335,27.8766,28.0276,122117.0
2020-06-26 10:30:00,29.67,29.78,29.49,29.68,92352.0,28.0087,28.1126,27.8388,28.0182,92352.0
2020-06-26 11:00:00,29.77,29.93,29.73,29.9,53693.0,28.1031,28.2542,28.0654,28.2258,53693.0
2020-06-26 11:30:00,29.91,30.04,29.82,29.95,74021.0,28.2353,28.358,28.1503,28.273,74021.0
2020-06-26 12:00:00,29.95,29.95,29.7,29.87,45129.0,28.273,28.273,28.037,28.1975,45129.0
2020-06-26 12:30:00,29.87,29.89,29.55,29.61,48908.0,28.1975,28.2164,27.8954,27.9521,48908.0
2020-06-26 13:00:00,29.61,29.72,29.5,29.52,83872.0,27.9521,28.0559,27.8482,27.8671,83872.0
2020-06-26 13:30:00,29.51,29.59,29.38,29.39,72699.0,27.8577,27.9332,27.735,27.7444,72699.0
2020-06-26 14:00:00,29.4,29.44,29.22,29.27,90712.0,27.7538,27.7916,27.5839,27.6311,90712.0
2020-06-26 14:30:00,29.3,29.42,29.17,29.41,110294.0,27.6594,27.7727,27.5367,27.7633,110294.0
2020-06-26 15:00:00,29.42,29.49,29.32,29.46,116408.0,27.7727,27.8388,27.6783,27.8105,116408.0
2020-06-26 15:30:00,29.46,29.7,29.29,29.3,519335.0,27.8105,28.037,27.65,27.6594,519335.0
2020-06-29 09:30:00,29.68,29.68,28.91,29.21,124833.0,28.0182,28.0182,27.2913,27.5745,124833.0
2020-06-29 10:00:00,29.22,30.07,29.2,30.07,157124.0,27.5839,28.3863,27.565,28.3863,157124.0
2020-06-29 10:30:00,30.08,30.37,30.02,30.28,96439.0,28.3958,28.6695,28.3391,28.5846,96439.0
2020-06-29 11:00:00,30.31,30.4,30.13,30.3,108742.0,28.6129,28.6978,28.443,28.6034,108742.0
2020-06-29 11:30:00,30.33,30.72,30.26,30.63,103879.0,28.6318,28.9999,28.5657,28.915,103879.0
2020-06-29 12:00:00,30.64,31.12,30.64,31.1,115263.0,28.9244,29.3775,28.9244,29.3586,115263.0
2020-06-29 12:30:00,31.09,31.38,31.09,31.16,110112.0,29.3492,29.623,29.3492,29.4153,110112.0
2020-06-29 13:00:00,31.16,31.48,31.02,31.47,103881.0,29.4153,29.7174,29.2831,29.7079,103881.0
2020-06-29 13:30:00,31.48,31.53,31.18,31.21,154776.0,29.7174,29.7646,29.4342,29.4625,154776.0
2020-06-29 14:00:00,31.23,31.27,31.04,31.05,75676.0,29.4814,29.5191,29.302,29.3114,75676.0
2020-06-29 14:30:00,31.06,31.14,30.92,31.07,68057.0,29.3209,29.3964,29.1887,29.3303,68057.0
2020-06-29 15:00:00,31.07,31.16,30.85,31.12,97501.0,29.3303,29.4153,29.1226,29.3775,97501.0
2020-06-29 15:30:00,31.12,31.43,31.02,31.41,321566.0,29.3775,29.6702,29.2831,29.6513,321566.0
2020-06-30 09:30:00,31.85,31.89,31.21,31.5,357868.0,30.0667,30.1044,29.4625,29.7362,357868.0
2020-06-30 10:00:00,31.5,31.95,31.41,31.52,87686.0,29.7362,30.1611,29.6513,29.7551,87686.0
2020-06-30 10:30:00,31.54,31.85,31.3,31.79,46138.0,29.774,30.0667,29.5474,30.01,46138.0
2020-06-30 11:00:00,31.79,32.07,31.78,32.01,61001.0,30.01,30.2743,30.0006,30.2177,61001.0
2020-06-30 11:30:00,32.0,32.25,31.92,32.23,50925.0,30.2083,30.4443,30.1327,30.4254,50925.0
2020-06-30 12:00:00,32.23,32.39,32.12,32.23,70496.0,30.4254,30.5764,30.3215,30.4254,70496.0
2020-06-30 12:30:00,32.22,32.36,32.02,32.04,79741.0,30.4159,30.5481,30.2271,30.246,79741.0
2020-06-30 13:00:00,32.05,32.1,31.95,32.05,29276.0,30.2555,30.3027,30.1611,30.2555,29276.0
2020-06-30 13:30:00,32.06,32.2,31.94,32.17,29075.0,30.2649,30.3971,30.1516,30.3687,29075.0
2020-06-30 14:00:00,32.19,32.31,32.0,32.3,41271.0,30.3876,30.5009,30.2083,30.4915,41271.0
2020-06-30 14:30:00,32.28,32.35,32.08,32.31,90673.0,30.4726,30.5387,30.2838,30.5009,90673.0
2020-06-30 15:00:00,32.3,32.67,32.26,32.56,167441.0,30.4915,30.8407,30.4537,30.7369,167441.0
2020-06-30 15:30:00,32.56,32.79,32.48,32.59,290984.0,30.7369,30.954,30.6614,30.7652,290984.0
2020-07-01 09:30:00,32.32,32.65,31.65,31.74,406174.0,30.5103,30.8219,29.8779,29.9628,406174.0
2020-07-01 10:00:00,31.75,31.98,31.54,31.64,173697.0,29.9723,30.1894,29.774,29.8684,173697.0
2020-07-01 10:30:00,31.66,31.72,31.36,31.55,130266.0,29.8873,29.9439,29.6041,29.7834,130266.0
2020-07-01 11:00:00,31.57,31.58,31.05,31.09,118316.0,29.8023,29.8118,29.3114,29.3492,118316.0
2020-07-01 11:30:00,31.1,31.4,31.03,31.33,52207.0,29.3586,29.6418,29.2926,29.5758,52207.0
2020-07-01 12:00:00,31.36,31.72,31.21,31.68,318644.0,29.6041,29.9439,29.4625,29.9062,318644.0
2020-07-01 12:30:00,31.67,31.82,31.63,31.71,118249.0,29.8967,30.0383,29.859,29.9345,118249.0
2020-07-01 13:00:00,31.72,31.75,31.54,31.68,157864.0,29.9439,29.9723,29.774,29.9062,157864.0
2020-07-01 13:30:00,31.68,31.68,31.44,31.61,132566.0,29.9062,29.9062,29.6796,29.8401,132566.0
2020-07-01 14:00:00,31.62,31.74,31.5,31.66,235047.0,29.8495,29.9628,29.7362,29.8873,235047.0
2020-07-01 14:30:00,31.67,31.81,31.56,31.72,66436.0,29.8967,30.0289,29.7929,29.9439,66436.0
2020-07-01 15:00:00,31.72,31.79,31.61,31.78,77367.0,29.9439,30.01,29.8401,30.0006,77367.0
2020-07-01 15:30:00,31.78,31.8,31.47,31.53,321892.0,30.0006,30.0195,29.7079,29.7646,321892.0
2020-07-02 09:30:00,32.11,32.54,32.07,32.54,241736.0,30.3121,30.718,30.2743,30.718,241736.0
2020-07-02 10:00:00,32.5,32.56,32.09,32.1,118085.0,30.6803,30.7369,30.2932,30.3027,118085.0
2020-07-02 10:30:00,32.09,32.16,31.51,31.51,72649.0,30.2932,30.3593,29.7457,29.7457,72649.0
2020-07-02 11:00:00,31.56,31.65,31.27,31.62,100854.0,29.7929,29.8779,29.5191,29.8495,100854.0
2020-07-02 11:30:00,31.63,31.9,31.61,31.79,39957.0,29.859,30.1139,29.8401,30.01,39957.0
2020-07-02 12:00:00,31.79,31.86,31.72,31.83,24251.0,30.01,30.0761,29.9439,30.0478,24251.0
2020-07-02 12:30:00,31.86,32.02,31.75,31.9,40821.0,30.0761,30.2271,29.9723,30.1139,40821.0
2020-07-02 13:00:00,31.9,31.93,31.79,31.82,30835.0,30.1139,30.1422,30.01,30.0383,30835.0
2020-07-02 13:30:00,31.81,32.02,31.81,31.94,50859.0,30.0289,30.2271,30.0289,30.1516,50859.0
2020-07-02 14:00:00,31.95,32.06,31.89,32.03,83900.0,30.1611,30.2649,30.1044,30.2366,83900.0
2020-07-02 14:30:00,32.02,32.14,31.92,32.0,84534.0,30.2271,30.3404,30.1327,30.2083,84534.0
2020-07-02 15:00:00,32.0,32.0,31.73,31.81,100733.0,30.2083,30.2083,29.9534,30.0289,100733.0
2020-07-02 15:30:00,31.81,31.87,31.43,31.62,234079.0,30.0289,30.0855,29.6702,29.8495,234079.0
2020-07-06 09:30:00,32.49,32.8,32.04,32.4,105425.0,30.6708,30.9635,30.246,30.5859,105425.0
2020-07-06 10:00:00,32.44,32.49,31.91,32.23,62755.0,30.6236,30.6708,30.1233,30.4254,62755.0
2020-07-06 10:30:00,32.22,32.7,32.16,32.65,82702.0,30.4159,30.8691,30.3593,30.8219,82702.0
2020-07-06 11:00:00,32.65,32.8,32.59,32.71,97429.0,30.8219,30.9635,30.7652,30.8785,97429.0
2020-07-06 11:30:00,32.71,32.73,32.34,32.35,86317.0,30.8785,30.8974,30.5292,30.5387,86317.0
2020-07-06 12:00:00,32.34,32.59,32.3,32.59,86488.0,30.5292,30.7652,30.4915,30.7652,86488.0
2020-07-06 12:30:00,32.57,32.7,32.49,32.68,69406.0,30.7463,30.8691,30.6708,30.8502,69406.0
2020-07-06 13:00:00,32.68,32.7,32.57,32.67,52244.0,30.8502,30.8691,30.7463,30.8407,52244.0
2020-07-06 13:30:00,32.67,32.79,32.62,32.76,62317.0,30.8407,30.954,30.7935,30.9257,62317.0
2020-07-06 14:00:00,32.75,32.75,32.53,32.53,63036.0,30.9163,30.9163,30.7086,30.7086,63036.0
2020-07-06 14:30:00,32.53,32.67,32.47,32.66,52905.0,30.7086,30.8407,30.6519,30.8313,52905.0
2020-07-06 15:00:00,32.64,32.76,32.59,32.67,55058.0,30.8124,30.9257,30.7652,30.8407,55058.0
2020-07-06 15:30:00,32.67,32.78,32.53,32.68,158071.0,30.8407,30.9446,30.7086,30.8502,158071.0
2020-07-07 09:30:00,32.23,33.16,32.04,33.15,102442.0,30.4254,31.3033,30.246,31.2939,102442.0
2020-07-07 10:00:00,33.14,33.17,32.6,32.81,166586.0,31.2844,31.3127,30.7747,30.9729,166586.0
2020-07-07 10:30:00,32.79,32.99,32.64,32.95,120333.0,30.954,31.1428,30.8124,31.1051,120333.0
2020-07-07 11:00:00,32.95,33.12,32.87,32.91,92672.0,31.1051,31.2655,31.0295,31.0673,92672.0
2020-07-07 11:30:00,32.9,33.08,32.82,32.94,71918.0,31.0579,31.2278,30.9823,31.0956,71918.0
2020-07-07 12:00:00,32.94,33.07,32.91,32.95,240037.0,31.0956,31.2183,31.0673,31.1051,240037.0
2020-07-07 12:30:00,32.96,32.99,32.69,32.77,84084.0,31.1145,31.1428,30.8596,30.9351,84084.0
2020-07-07 13:00:00,32.78,32.87,32.64,32.72,61038.0,30.9446,31.0295,30.8124,30.8879,61038.0
2020-07-07 13:30:00,32.68,32.75,32.56,32.74,61554.0,30.8502,30.9163,30.7369,30.9068,61554.0
2020-07-07 14:00:00,32.73,32.75,32.59,32.59,67368.0,30.8974,30.9163,30.7652,30.7652,67368.0
2020-07-07 14:30:00,32.61,32.61,32.44,32.48,51659.0,30.7841,30.7841,30.6236,30.6614,51659.0
2020-07-07 15:00:00,32.48,32.55,32.37,32.45,93264.0,30.6614,30.7275,30.5575,30.6331,93264.0
2020-07-07 15:30:00,32.47,32.47,32.09,32.17,293882.0,30.6519,30.6519,30.2932,30.3687,293882.0
2020-07-08 09:30:00,32.51,33.75,32.32,33.64,157703.0,30.6897,31.8603,30.5103,31.7564,157703.0
2020-07-08 10:00:00,33.65,34.17,33.56,33.63,302794.0,31.7659,32.2568,31.6809,31.747,302794.0
2020-07-08 10:30:00,33.63,33.85,33.42,33.51,86804.0,31.747,31.9547,31.5487,31.6337,86804.0
2020-07-08 11:00:00,33.53,33.61,33.12,33.28,83170.0,31.6526,31.7281,31.2655,31.4166,83170.0
2020-07-08 11:30:00,33.28,33.42,33.21,33.38,46823.0,31.4166,31.5487,31.3505,31.511,46823.0
2020-07-08 12:00:00,33.38,33.49,33.25,33.41,60519.0,31.511,31.6148,31.3883,31.5393,60519.0
2020-07-08 12:30:00,33.41,33.52,33.26,33.49,60114.0,31.5393,31.6431,31.3977,31.6148,60114.0
2020-07-08 13:00:00,33.48,33.52,33.22,33.31,72921.0,31.6054,31.6431,31.3599,31.4449,72921.0
2020-07-08 13:30:00,33.32,33.4,33.29,33.34,52345.0,31.4543,31.5299,31.426,31.4732,52345.0
2020-07-08 14:00:00,33.34,33.42,33.28,33.38,38074.0,31.4732,31.5487,31.4166,31.511,38074.0
2020-07-08 14:30:00,33.37,33.42,33.22,33.4,72117.0,31.5015,31.5487,31.3599,31.5299,72117.0
2020-07-08 15:00:00,33.41,33.66,33.4,33.57,98507.0,31.5393,31.7753,31.5299,31.6903,98507.0
2020-07-08 15:30:00,33.56,33.84,33.49,33.82,401581.0,31.6809,31.9452,31.6148,31.9263,401581.0
2020-07-09 09:30:00,33.81,33.81,32.87,33.11,122488.0,32.0263,32.0263,31.1359,31.3632,122488.0
2020-07-09 10:00:00,33.13,33.46,32.89,33.11,253201.0,31.3822,31.6948,31.1548,31.3632,253201.0
2020-07-09 10:30:00,33.11,33.27,32.43,32.52,196943.0,31.3632,31.5148,30.7191,30.8044,196943.0
2020-07-09 11:00:00,32.52,32.58,31.96,32.34,215097.0,30.8044,30.8612,30.2739,30.6339,215097.0
2020-07-09 11:30:00,32.43,32.58,32.09,32.52,96810.0,30.7191,30.8612,30.3971,30.8044,96810.0
2020-07-09 12:00:00,32.53,32.73,32.37,32.48,58956.0,30.8138,31.0033,30.6623,30.7665,58956.0
2020-07-09 12:30:00,32.48,32.49,32.3,32.42,56560.0,30.7665,30.776,30.596,30.7096,56560.0
2020-07-09 13:00:00,32.41,32.64,32.39,32.62,77722.0,30.7002,30.918,30.6812,30.8991,77722.0
2020-07-09 13:30:00,32.63,32.67,32.46,32.51,120218.0,30.9086,30.9465,30.7475,30.7949,120218.0
2020-07-09 14:00:00,32.51,32.75,32.49,32.59,100993.0,30.7949,31.0222,30.776,30.8707,100993.0
2020-07-09 14:30:00,32.59,32.6,32.37,32.39,53076.0,30.8707,30.8801,30.6623,30.6812,53076.0
2020-07-09 15:00:00,32.4,32.6,32.22,32.25,81822.0,30.6907,30.8801,30.5202,30.5486,81822.0
2020-07-09 15:30:00,32.25,32.3,32.02,32.08,471526.0,30.5486,30.596,30.3307,30.3876,471526.0
2020-07-10 09:30:00,32.16,32.96,32.16,32.69,114360.0,30.4634,31.2212,30.4634,30.9654,114360.0
2020-07-10 10:00:00,32.67,32.88,32.39,32.8,59854.0,30.9465,31.1454,30.6812,31.0696,59854.0
2020-07-10 10:30:00,32.83,33.22,32.8,33.08,71797.0,31.098,31.4674,31.0696,31.3348,71797.0
2020-07-10 11:00:00,33.1,33.24,32.96,33.2,116697.0,31.3538,31.4864,31.2212,31.4485,116697.0
2020-07-10 11:30:00,33.2,33.33,33.12,33.29,60242.0,31.4485,31.5716,31.3727,31.5337,60242.0
2020-07-10 12:00:00,33.32,33.61,33.23,33.36,60663.0,31.5622,31.8369,31.4769,31.6001,60663.0
2020-07-10 12:30:00,33.33,33.67,33.29,33.64,75841.0,31.5716,31.8937,31.5337,31.8653,75841.0
2020-07-10 13:00:00,33.62,33.62,33.46,33.56,50461.0,31.8463,31.8463,31.6948,31.7895,50461.0
2020-07-10 13:30:00,33.56,33.74,33.49,33.73,65572.0,31.7895,31.96,31.7232,31.9505,65572.0
2020-07-10 14:00:00,33.73,33.79,33.26,33.26,69337.0,31.9505,32.0074,31.5053,31.5053,69337.0
2020-07-10 14:30:00,33.25,33.3,33.18,33.18,45550.0,31.4959,31.5432,31.4296,31.4296,45550.0
2020-07-10 15:00:00,33.18,33.44,33.11,33.35,99379.0,31.4296,31.6758,31.3632,31.5906,99379.0
2020-07-10 15:30:00,33.34,33.61,33.28,33.6,302475.0,31.5811,31.8369,31.5243,31.8274,302475.0
2020-07-13 09:30:00,33.68,33.86,32.96,33.15,183827.0,31.9032,32.0737,31.2212,31.4011,183827.0
2020-07-13 10:00:00,33.13,33.17,32.58,33.09,156394.0,31.3822,31.4201,30.8612,31.3443,156394.0
2020-07-13 10:30:00,33.1,33.32,33.0,33.17,99183.0,31.3538,31.5622,31.259,31.4201,99183.0
2020-07-13 11:00:00,33.18,33.26,33.0,33.13,47738.0,31.4296,31.5053,31.259,31.3822,47738.0
2020-07-13 11:30:00,33.13,33.27,33.06,33.18,50364.0,31.3822,31.5148,31.3159,31.4296,50364.0
2020-07-13 12:00:00,33.19,33.24,32.85,32.93,70507.0,31.439,31.4864,31.117,31.1927,70507.0
2020-07-13 12:30:00,32.94,33.28,32.94,33.27,61395.0,31.2022,31.5243,31.2022,31.5148,61395.0
2020-07-13 13:00:00,33.29,33.43,33.19,33.33,51175.0,31.5337,31.6664,31.439,31.5716,51175.0
2020-07-13 13:30:00,33.31,33.52,33.26,33.29,74926.0,31.5527,31.7516,31.5053,31.5337,74926.0
2020-07-13 14:00:00,33.27,33.27,32.75,32.8,131201.0,31.5148,31.5148,31.0222,31.0696,131201.0
2020-07-13 14:30:00,32.76,32.84,32.6,32.78,89530.0,31.0317,31.1075,30.8801,31.0507,89530.0
2020-07-13 15:00:00,32.79,32.83,32.24,32.28,131967.0,31.0601,31.098,30.5391,30.577,131967.0
2020-07-13 15:30:00,32.28,32.3,31.75,31.9,429355.0,30.577,30.596,30.075,30.2171,429355.0
2020-07-14 09:30:00,31.9,32.49,31.77,32.38,164046.0,30.2171,30.776,30.0939,30.6718,164046.0
2020-07-14 10:00:00,32.41,32.41,31.75,32.07,126168.0,30.7002,30.7002,30.075,30.3781,126168.0
2020-07-14 10:30:00,32.08,32.52,32.08,32.36,108084.0,30.3876,30.8044,30.3876,30.6528,108084.0
2020-07-14 11:00:00,32.39,32.79,32.34,32.75,108753.0,30.6812,31.0601,30.6339,31.0222,108753.0
2020-07-14 11:30:00,32.69,32.99,32.65,32.78,71850.0,30.9654,31.2496,30.9275,31.0507,71850.0
2020-07-14 12:00:00,32.8,32.89,32.64,32.82,43876.0,31.0696,31.1548,30.918,31.0885,43876.0
2020-07-14 12:30:00,32.83,32.92,32.72,32.77,55099.0,31.098,31.1833,30.9938,31.0412,55099.0
2020-07-14 13:00:00,32.78,32.9,32.7,32.89,56067.0,31.0507,31.1643,30.9749,31.1548,56067.0
2020-07-14 13:30:00,32.87,33.14,32.87,33.02,63978.0,31.1359,31.3917,31.1359,31.278,63978.0
2020-07-14 14:00:00,32.98,33.19,32.91,33.06,63677.0,31.2401,31.439,31.1738,31.3159,63677.0
2020-07-14 14:30:00,33.06,33.21,32.95,33.16,74460.0,31.3159,31.458,31.2117,31.4106,74460.0
2020-07-14 15:00:00,33.15,33.21,33.05,33.16,71409.0,31.4011,31.458,31.3064,31.4106,71409.0
2020-07-14 15:30:00,33.16,33.48,33.13,33.4,205954.0,31.4106,31.7137,31.3822,31.6379,205954.0
2020-07-15 09:30:00,34.26,34.39,33.61,33.87,103876.0,32.4526,32.5757,31.8369,32.0831,103876.0
2020-07-15 10:00:00,33.87,33.87,33.32,33.7,29573.0,32.0831,32.0831,31.5622,31.9221,29573.0
2020-07-15 10:30:00,33.72,33.88,33.53,33.78,74073.0,31.9411,32.0926,31.7611,31.9979,74073.0
2020-07-15 11:00:00,33.76,33.86,33.31,33.48,51809.0,31.979,32.0737,31.5527,31.7137,51809.0
2020-07-15 11:30:00,33.51,33.7,33.26,33.28,39637.0,31.7421,31.9221,31.5053,31.5243,39637.0
2020-07-15 12:00:00,33.29,33.62,33.16,33.62,69756.0,31.5337,31.8463,31.4106,31.8463,69756.0
2020-07-15 12:30:00,33.6,33.78,33.48,33.77,52081.0,31.8274,31.9979,31.7137,31.9884,52081.0
2020-07-15 13:00:00,33.79,33.94,33.77,33.8,38692.0,32.0074,32.1495,31.9884,32.0168,38692.0
2020-07-15 13:30:00,33.84,33.85,33.68,33.74,38359.0,32.0547,32.0642,31.9032,31.96,38359.0
2020-07-15 14:00:00,33.74,33.97,33.67,33.97,36734.0,31.96,32.1779,31.8937,32.1779,36734.0
2020-07-15 14:30:00,33.98,34.25,33.98,34.02,84431.0,32.1873,32.4431,32.1873,32.2252,84431.0
2020-07-15 15:00:00,34.01,34.22,34.0,34.22,117247.0,32.2158,32.4147,32.2063,32.4147,117247.0
2020-07-15 15:30:00,34.22,34.53,34.17,34.29,253935.0,32.4147,32.7083,32.3673,32.481,253935.0
2020-07-16 09:30:00,33.93,34.64,33.67,34.39,90449.0,32.14,32.8125,31.8937,32.5757,90449.0
2020-07-16 10:00:00,34.39,34.99,34.24,34.83,89762.0,32.5757,33.1441,32.4336,32.9925,89762.0
2020-07-16 10:30:00,34.84,35.03,34.74,34.96,78467.0,33.002,33.182,32.9073,33.1156,78467.0
2020-07-16 11:00:00,34.97,35.15,34.64,35.11,56494.0,33.1251,33.2956,32.8125,33.2577,56494.0
2020-07-16 11:30:00,35.1,35.57,35.06,35.45,257089.0,33.2483,33.6935,33.2104,33.5798,257089.0
2020-07-16 12:00:00,35.46,35.79,35.38,35.61,229016.0,33.5893,33.9019,33.5135,33.7314,229016.0
2020-07-16 12:30:00,35.62,35.65,35.4,35.4,111337.0,33.7408,33.7692,33.5324,33.5324,111337.0
2020-07-16 13:00:00,35.4,35.63,35.39,35.52,58161.0,33.5324,33.7503,33.523,33.6461,58161.0
2020-07-16 13:30:00,35.51,35.54,35.32,35.36,55873.0,33.6366,33.665,33.4567,33.4945,55873.0
2020-07-16 14:00:00,35.37,35.45,35.28,35.28,42349.0,33.504,33.5798,33.4188,33.4188,42349.0
2020-07-16 14:30:00,35.28,35.69,35.27,35.36,112823.0,33.4188,33.8071,33.4093,33.4945,112823.0
2020-07-16 15:00:00,35.36,35.51,35.26,35.5,92991.0,33.4945,33.6366,33.3998,33.6272,92991.0
2020-07-16 15:30:00,35.49,35.69,35.39,35.68,301971.0,33.6177,33.8071,33.523,33.7977,301971.0
2020-07-17 09:30:00,36.15,36.67,35.9,36.09,336280.0,34.2429,34.7354,34.0061,34.186,336280.0
2020-07-17 10:00:00,36.04,36.2,35.59,35.65,106659.0,34.1387,34.2902,33.7124,33.7692,106659.0
2020-07-17 10:30:00,35.68,35.74,35.45,35.51,74630.0,33.7977,33.8545,33.5798,33.6366,74630.0
2020-07-17 11:00:00,35.51,35.56,35.34,35.4,53894.0,33.6366,33.684,33.4756,33.5324,53894.0
2020-07-17 11:30:00,35.4,35.65,35.31,35.47,42385.0,33.5324,33.7692,33.4472,33.5987,42385.0
2020-07-17 12:00:00,35.5,35.63,35.31,35.42,264030.0,33.6272,33.7503,33.4472,33.5514,264030.0
2020-07-17 12:30:00,35.41,35.48,35.3,35.4,43889.0,33.5419,33.6082,33.4377,33.5324,43889.0
2020-07-17 13:00:00,35.39,35.7,35.38,35.64,74546.0,33.523,33.8166,33.5135,33.7598,74546.0
2020-07-17 13:30:00,35.64,35.73,35.53,35.61,41014.0,33.7598,33.845,33.6556,33.7314,41014.0
2020-07-17 14:00:00,35.6,35.76,35.53,35.71,53214.0,33.7219,33.8734,33.6556,33.8261,53214.0
2020-07-17 14:30:00,35.7,35.7,35.42,35.59,79968.0,33.8166,33.8166,33.5514,33.7124,79968.0
2020-07-17 15:00:00,35.59,35.62,35.4,35.57,66047.0,33.7124,33.7408,33.5324,33.6935,66047.0
2020-07-17 15:30:00,35.59,35.65,35.41,35.43,207259.0,33.7124,33.7692,33.5419,33.5608,207259.0
2020-07-20 09:30:00,35.19,35.24,34.57,34.94,115908.0,33.3335,33.3809,32.7462,33.0967,115908.0
2020-07-20 10:00:00,34.94,34.94,34.4,34.68,70984.0,33.0967,33.0967,32.5852,32.8504,70984.0
2020-07-20 10:30:00,34.7,35.04,34.68,34.74,70532.0,32.8694,33.1914,32.8504,32.9073,70532.0
2020-07-20 11:00:00,34.73,34.85,34.55,34.67,66198.0,32.8978,33.0114,32.7273,32.8409,66198.0
2020-07-20 11:30:00,34.65,34.73,34.57,34.58,48922.0,32.822,32.8978,32.7462,32.7557,48922.0
2020-07-20 12:00:00,34.59,34.65,34.5,34.52,53658.0,32.7652,32.822,32.6799,32.6989,53658.0
2020-07-20 12:30:00,34.49,34.62,34.42,34.52,50403.0,32.6704,32.7936,32.6041,32.6989,50403.0
2020-07-20 13:00:00,34.52,34.59,34.42,34.57,53179.0,32.6989,32.7652,32.6041,32.7462,53179.0
2020-07-20 13:30:00,34.57,34.73,34.57,34.68,50201.0,32.7462,32.8978,32.7462,32.8504,50201.0
2020-07-20 14:00:00,34.69,34.84,34.64,34.72,58481.0,32.8599,33.002,32.8125,32.8883,58481.0
2020-07-20 14:30:00,34.72,34.88,34.68,34.81,60080.0,32.8883,33.0399,32.8504,32.9736,60080.0
2020-07-20 15:00:00,34.81,34.93,34.78,34.88,83220.0,32.9736,33.0872,32.9451,33.0399,83220.0
2020-07-20 15:30:00,34.9,34.93,34.69,34.69,281315.0,33.0588,33.0872,32.8599,32.8599,281315.0
2020-07-21 09:30:00,34.0,34.81,33.9,34.62,256357.0,32.2063,32.9736,32.1116,32.7936,256357.0
2020-07-21 10:00:00,34.63,34.75,34.35,34.41,103513.0,32.8031,32.9167,32.5378,32.5947,103513.0
2020-07-21 10:30:00,34.4,34.48,34.05,34.44,139775.0,32.5852,32.661,32.2537,32.6231,139775.0
2020-07-21 11:00:00,34.47,34.84,34.47,34.64,116095.0,32.6515,33.002,32.6515,32.8125,116095.0
2020-07-21 11:30:00,34.66,34.69,34.47,34.55,51725.0,32.8315,32.8599,32.6515,32.7273,51725.0
2020-07-21 12:00:00,34.55,34.64,34.35,34.43,56964.0,32.7273,32.8125,32.5378,32.6136,56964.0
2020-07-21 12:30:00,34.42,34.54,34.36,34.42,40396.0,32.6041,32.7178,32.5473,32.6041,40396.0
2020-07-21 13:00:00,34.43,34.51,34.38,34.48,38495.0,32.6136,32.6894,32.5662,32.661,38495.0
2020-07-21 13:30:00,34.48,34.54,34.42,34.5,34839.0,32.661,32.7178,32.6041,32.6799,34839.0
2020-07-21 14:00:00,34.5,34.57,34.48,34.52,44902.0,32.6799,32.7462,32.661,32.6989,44902.0
2020-07-21 14:30:00,34.52,34.56,34.47,34.52,48464.0,32.6989,32.7367,32.6515,32.6989,48464.0
2020-07-21 15:00:00,34.52,34.52,34.23,34.42,80444.0,32.6989,32.6989,32.4242,32.6041,80444.0
2020-07-21 15:30:00,34.42,34.46,34.09,34.32,299403.0,32.6041,32.642,32.2915,32.5094,299403.0
2020-07-22 09:30:00,34.56,36.14,34.37,35.9,205228.0,32.7367,34.2334,32.5568,34.0061,205228.0
2020-07-22 10:00:00,35.9,36.43,35.63,36.35,244639.0,34.0061,34.5081,33.7503,34.4323,244639.0
2020-07-22 10:30:00,36.32,36.6,36.13,36.39,187984.0,34.4039,34.6691,34.2239,34.4702,187984.0
2020-07-22 11:00:00,36.37,36.8,36.23,36.77,193969.0,34.4513,34.8586,34.3186,34.8302,193969.0
2020-07-22 11:30:00,36.75,36.8,36.48,36.61,105557.0,34.8112,34.8586,34.5555,34.6786,105557.0
2020-07-22 12:00:00,36.61,36.92,36.61,36.72,162810.0,34.6786,34.9722,34.6786,34.7828,162810.0
2020-07-22 12:30:00,36.72,36.87,36.61,36.62,92580.0,34.7828,34.9249,34.6786,34.6881,92580.0
2020-07-22 13:00:00,36.62,36.64,36.3,36.51,93019.0,34.6881,34.707,34.385,34.5839,93019.0
2020-07-22 13:30:00,36.52,36.55,36.11,36.12,108929.0,34.5933,34.6218,34.205,34.2144,108929.0
2020-07-22 14:00:00,36.11,36.43,36.08,36.31,78100.0,34.205,34.5081,34.1766,34.3944,78100.0
2020-07-22 14:30:00,36.31,36.58,36.23,36.54,70708.0,34.3944,34.6502,34.3186,34.6123,70708.0
2020-07-22 15:00:00,36.53,36.74,36.44,36.66,124480.0,34.6028,34.8017,34.5176,34.726,124480.0
2020-07-22 15:30:00,36.66,36.75,36.58,36.67,329302.0,34.726,34.8112,34.6502,34.7354,329302.0
2020-07-23 09:30:00,37.61,38.1,37.21,37.8,299607.0,35.6258,36.09,35.2469,35.8058,299607.0
2020-07-23 10:00:00,37.8,37.85,37.27,37.7,138280.0,35.8058,35.8532,35.3038,35.7111,138280.0
2020-07-23 10:30:00,37.74,37.84,37.32,37.41,154728.0,35.749,35.8437,35.3511,35.4364,154728.0
2020-07-23 11:00:00,37.41,37.56,37.37,37.48,60195.0,35.4364,35.5785,35.3985,35.5027,60195.0
2020-07-23 11:30:00,37.49,37.52,37.31,37.4,152478.0,35.5122,35.5406,35.3417,35.4269,152478.0
2020-07-23 12:00:00,37.4,37.44,37.07,37.19,263523.0,35.4269,35.4648,35.1143,35.228,263523.0
2020-07-23 12:30:00,37.16,37.21,36.56,36.61,123807.0,35.1996,35.2469,34.6312,34.6786,123807.0
2020-07-23 13:00:00,36.61,36.77,36.42,36.56,63677.0,34.6786,34.8302,34.4986,34.6312,63677.0
2020-07-23 13:30:00,36.57,36.72,36.14,36.31,98098.0,34.6407,34.7828,34.2334,34.3944,98098.0
2020-07-23 14:00:00,36.37,36.46,35.83,36.43,122536.0,34.4513,34.5365,33.9397,34.5081,122536.0
2020-07-23 14:30:00,36.41,36.73,36.31,36.55,72653.0,34.4891,34.7923,34.3944,34.6218,72653.0
2020-07-23 15:00:00,36.55,36.74,36.38,36.55,107442.0,34.6218,34.8017,34.4607,34.6218,107442.0
2020-07-23 15:30:00,36.54,36.68,36.4,36.6,235759.0,34.6123,34.7449,34.4797,34.6691,235759.0
2020-07-24 09:30:00,36.6,36.67,35.77,36.05,238306.0,34.6691,34.7354,33.8829,34.1481,238306.0
2020-07-24 10:00:00,36.08,37.01,36.03,36.99,183594.0,34.1766,35.0575,34.1292,35.0385,183594.0
2020-07-24 10:30:00,36.99,37.39,36.76,37.35,114519.0,35.0385,35.4174,34.8207,35.3796,114519.0
2020-07-24 11:00:00,37.36,37.78,37.3,37.45,283121.0,35.389,35.7869,35.3322,35.4743,283121.0
2020-07-24 11:30:00,37.5,37.5,37.1,37.36,59350.0,35.5216,35.5216,35.1427,35.389,59350.0
2020-07-24 12:00:00,37.37,37.44,37.12,37.37,94695.0,35.3985,35.4648,35.1617,35.3985,94695.0
2020-07-24 12:30:00,37.36,37.44,37.25,37.32,64643.0,35.389,35.4648,35.2848,35.3511,64643.0
2020-07-24 13:00:00,37.33,37.45,37.13,37.24,193848.0,35.3606,35.4743,35.1712,35.2754,193848.0
2020-07-24 13:30:00,37.25,37.3,37.14,37.25,53693.0,35.2848,35.3322,35.1806,35.2848,53693.0
2020-07-24 14:00:00,37.24,37.37,37.21,37.3,56824.0,35.2754,35.3985,35.2469,35.3322,56824.0
2020-07-24 14:30:00,37.3,37.38,37.19,37.31,77477.0,35.3322,35.408,35.228,35.3417,77477.0
2020-07-24 15:00:00,37.3,37.47,37.16,37.2,96756.0,35.3322,35.4932,35.1996,35.2375,96756.0
2020-07-24 15:30:00,37.2,37.35,37.11,37.13,297329.0,35.2375,35.3796,35.1522,35.1712,297329.0
2020-07-27 09:30:00,37.32,37.76,37.02,37.46,136388.0,35.3511,35.7679,35.067,35.4838,136388.0
2020-07-27 10:00:00,37.5,38.24,37.29,38.16,169436.0,35.5216,36.2226,35.3227,36.1468,169436.0
2020-07-27 10:30:00,38.16,38.28,37.99,38.01,77703.0,36.1468,36.2605,35.9858,36.0047,77703.0
2020-07-27 11:00:00,38.0,38.03,37.69,37.78,60111.0,35.9953,36.0237,35.7016,35.7869,60111.0
2020-07-27 11:30:00,37.8,38.02,37.75,37.96,49888.0,35.8058,36.0142,35.7585,35.9574,49888.0
2020-07-27 12:00:00,37.96,38.19,37.92,38.12,35335.0,35.9574,36.1752,35.9195,36.1089,35335.0
2020-07-27 12:30:00,38.13,38.14,38.01,38.03,35781.0,36.1184,36.1279,36.0047,36.0237,35781.0
2020-07-27 13:00:00,38.03,38.06,37.9,38.02,35089.0,36.0237,36.0521,35.9005,36.0142,35089.0
2020-07-27 13:30:00,38.02,38.1,37.89,37.91,65689.0,36.0142,36.09,35.8911,35.91,65689.0
2020-07-27 14:00:00,37.95,38.19,37.87,38.18,50278.0,35.9479,36.1752,35.8721,36.1658,50278.0
2020-07-27 14:30:00,38.19,38.4,38.14,38.36,99261.0,36.1752,36.3742,36.1279,36.3363,99261.0
2020-07-27 15:00:00,38.34,38.66,38.33,38.51,141411.0,36.3173,36.6204,36.3079,36.4784,141411.0
2020-07-27 15:30:00,38.52,38.84,38.5,38.64,494706.0,36.4878,36.791,36.4689,36.6015,494706.0
2020-07-28 09:30:00,38.79,39.18,37.86,38.18,376066.0,36.7436,37.113,35.8627,36.1658,376066.0
2020-07-28 10:00:00,38.17,38.56,38.1,38.2,158315.0,36.1563,36.5257,36.09,36.1847,158315.0
2020-07-28 10:30:00,38.18,38.6,38.07,38.54,143629.0,36.1658,36.5636,36.0616,36.5068,143629.0
2020-07-28 11:00:00,38.55,38.67,38.14,38.58,109528.0,36.5162,36.6299,36.1279,36.5447,109528.0
2020-07-28 11:30:00,38.59,38.67,38.41,38.43,76023.0,36.5541,36.6299,36.3836,36.4026,76023.0
2020-07-28 12:00:00,38.41,38.67,38.21,38.67,184796.0,36.3836,36.6299,36.1942,36.6299,184796.0
2020-07-28 12:30:00,38.66,38.7,38.37,38.52,71964.0,36.6204,36.6583,36.3457,36.4878,71964.0
2020-07-28 13:00:00,38.52,38.58,38.37,38.45,68812.0,36.4878,36.5447,36.3457,36.4215,68812.0
2020-07-28 13:30:00,38.45,38.45,38.32,38.4,35157.0,36.4215,36.4215,36.2984,36.3742,35157.0
2020-07-28 14:00:00,38.39,38.45,37.85,37.85,113023.0,36.3647,36.4215,35.8532,35.8532,113023.0
2020-07-28 14:30:00,37.87,37.87,37.6,37.74,133260.0,35.8721,35.8721,35.6164,35.749,133260.0
2020-07-28 15:00:00,37.75,37.79,37.4,37.49,123451.0,35.7585,35.7963,35.4269,35.5122,123451.0
2020-07-28 15:30:00,37.49,37.65,37.25,37.35,424229.0,35.5122,35.6637,35.2848,35.3796,424229.0
2020-07-29 09:30:00,37.59,38.2,37.48,37.97,151513.0,35.6069,36.1847,35.5027,35.9668,151513.0
2020-07-29 10:00:00,37.97,38.48,37.91,38.23,73564.0,35.9668,36.4499,35.91,36.2131,73564.0
2020-07-29 10:30:00,38.25,38.25,38.0,38.17,34026.0,36.2321,36.2321,35.9953,36.1563,34026.0
2020-07-29 11:00:00,38.15,38.3,38.01,38.18,43634.0,36.1374,36.2794,36.0047,36.1658,43634.0
2020-07-29 11:30:00,38.17,38.29,38.06,38.25,34208.0,36.1563,36.27,36.0521,36.2321,34208.0
2020-07-29 12:00:00,38.25,38.44,38.16,38.42,47895.0,36.2321,36.4121,36.1468,36.3931,47895.0
2020-07-29 12:30:00,38.39,38.47,38.26,38.3,28043.0,36.3647,36.4405,36.2415,36.2794,28043.0
2020-07-29 13:00:00,38.31,38.46,38.16,38.42,51616.0,36.2889,36.431,36.1468,36.3931,51616.0
2020-07-29 13:30:00,38.4,38.43,38.25,38.29,24901.0,36.3742,36.4026,36.2321,36.27,24901.0
2020-07-29 14:00:00,38.35,38.52,38.32,38.41,50225.0,36.3268,36.4878,36.2984,36.3836,50225.0
2020-07-29 14:30:00,38.42,38.58,38.18,38.18,64021.0,36.3931,36.5447,36.1658,36.1658,64021.0
2020-07-29 15:00:00,38.18,38.58,38.06,38.58,108152.0,36.1658,36.5447,36.0521,36.5447,108152.0
2020-07-29 15:30:00,38.57,38.63,38.47,38.61,239689.0,36.5352,36.592,36.4405,36.5731,239689.0
2020-07-30 09:30:00,37.8,38.19,37.67,38.05,119901.0,35.8058,36.1752,35.6827,36.0426,119901.0
2020-07-30 10:00:00,38.02,38.11,37.68,37.97,88566.0,36.0142,36.0995,35.6921,35.9668,88566.0
2020-07-30 10:30:00,37.94,38.23,37.92,38.2,46950.0,35.9384,36.2131,35.9195,36.1847,46950.0
2020-07-30 11:00:00,38.2,38.54,38.07,38.34,38995.0,36.1847,36.5068,36.0616,36.3173,38995.0
2020-07-30 11:30:00,38.38,38.39,38.08,38.14,28788.0,36.3552,36.3647,36.071,36.1279,28788.0
2020-07-30 12:00:00,38.14,38.35,37.98,38.2,136707.0,36.1279,36.3268,35.9763,36.1847,136707.0
2020-07-30 12:30:00,38.21,38.42,38.21,38.36,56421.0,36.1942,36.3931,36.1942,36.3363,56421.0
2020-07-30 13:00:00,38.36,38.46,38.3,38.37,54523.0,36.3363,36.431,36.2794,36.3457,54523.0
2020-07-30 13:30:00,38.38,38.46,38.29,38.39,24521.0,36.3552,36.431,36.27,36.3647,24521.0
2020-07-30 14:00:00,38.36,38.48,38.26,38.4,70922.0,36.3363,36.4499,36.2415,36.3742,70922.0
2020-07-30 14:30:00,38.41,38.58,38.41,38.52,35768.0,36.3836,36.5447,36.3836,36.4878,35768.0
2020-07-30 15:00:00,38.53,38.57,38.36,38.39,49703.0,36.4973,36.5352,36.3363,36.3647,49703.0
2020-07-30 15:30:00,38.39,38.49,38.25,38.38,162822.0,36.3647,36.4594,36.2321,36.3552,162822.0
2020-07-31 09:30:00,38.25,38.28,37.75,38.2,53850.0,36.2321,36.2605,35.7585,36.1847,53850.0
2020-07-31 10:00:00,38.07,38.12,37.71,37.93,39029.0,36.0616,36.1089,35.7206,35.929,39029.0
2020-07-31 10:30:00,37.89,37.99,37.56,37.78,50429.0,35.8911,35.9858,35.5785,35.7869,50429.0
2020-07-31 11:00:00,37.79,37.88,37.68,37.83,31597.0,35.7963,35.8816,35.6921,35.8342,31597.0
2020-07-31 11:30:00,37.81,37.84,37.65,37.75,42189.0,35.8153,35.8437,35.6637,35.7585,42189.0
2020-07-31 12:00:00,37.76,37.86,37.65,37.86,58794.0,35.7679,35.8627,35.6637,35.8627,58794.0
2020-07-31 12:30:00,37.83,37.83,37.56,37.66,51413.0,35.8342,35.8342,35.5785,35.6732,51413.0
2020-07-31 13:00:00,37.64,37.85,37.54,37.84,40501.0,35.6543,35.8532,35.5595,35.8437,40501.0
2020-07-31 13:30:00,37.84,37.84,37.61,37.64,62818.0,35.8437,35.8437,35.6258,35.6543,62818.0
2020-07-31 14:00:00,37.63,37.78,37.59,37.77,48571.0,35.6448,35.7869,35.6069,35.7774,48571.0
2020-07-31 14:30:00,37.77,37.9,37.73,37.89,37818.0,35.7774,35.9005,35.7395,35.8911,37818.0
2020-07-31 15:00:00,37.92,38.08,37.88,38.02,52079.0,35.9195,36.071,35.8816,36.0142,52079.0
2020-07-31 15:30:00,38.02,38.27,37.96,38.24,143640.0,36.0142,36.251,35.9574,36.2226,143640.0
2020-08-03 09:30:00,38.48,38.74,38.13,38.65,49912.0,36.4499,36.6962,36.1184,36.611,49912.0
2020-08-03 10:00:00,38.68,38.9,38.52,38.59,63969.0,36.6394,36.8478,36.4878,36.5541,63969.0
2020-08-03 10:30:00,38.59,38.74,38.18,38.22,33518.0,36.5541,36.6962,36.1658,36.2037,33518.0
2020-08-03 11:00:00,38.25,38.46,38.18,38.27,41401.0,36.2321,36.431,36.1658,36.251,41401.0
2020-08-03 11:30:00,38.28,38.49,38.2,38.3,66766.0,36.2605,36.4594,36.1847,36.2794,66766.0
2020-08-03 12:00:00,38.31,38.37,38.2,38.2,29331.0,36.2889,36.3457,36.1847,36.1847,29331.0
2020-08-03 12:30:00,38.2,38.47,38.19,38.37,25574.0,36.1847,36.4405,36.1752,36.3457,25574.0
2020-08-03 13:00:00,38.36,38.42,38.15,38.27,30379.0,36.3363,36.3931,36.1374,36.251,30379.0
2020-08-03 13:30:00,38.25,38.62,38.22,38.58,52177.0,36.2321,36.5826,36.2037,36.5447,52177.0
2020-08-03 14:00:00,38.57,38.73,38.53,38.66,60518.0,36.5352,36.6868,36.4973,36.6204,60518.0
2020-08-03 14:30:00,38.65,38.85,38.63,38.81,68398.0,36.611,36.8004,36.592,36.7625,68398.0
2020-08-03 15:00:00,38.81,38.91,38.57,38.72,94369.0,36.7625,36.8573,36.5352,36.6773,94369.0
2020-08-03 15:30:00,38.72,38.8,38.65,38.7,219778.0,36.6773,36.7531,36.611,36.6583,219778.0
2020-08-04 09:30:00,38.68,39.15,38.46,38.71,165016.0,36.6394,37.0846,36.431,36.6678,165016.0
2020-08-04 10:00:00,38.69,39.06,38.64,38.69,56413.0,36.6489,36.9993,36.6015,36.6489,56413.0
2020-08-04 10:30:00,38.69,38.87,38.64,38.77,29933.0,36.6489,36.8194,36.6015,36.7246,29933.0
2020-08-04 11:00:00,38.8,39.01,38.77,38.97,51174.0,36.7531,36.952,36.7246,36.9141,51174.0
2020-08-04 11:30:00,38.95,38.98,38.84,38.84,29158.0,36.8951,36.9236,36.791,36.791,29158.0
2020-08-04 12:00:00,38.86,38.9,38.73,38.79,75067.0,36.8099,36.8478,36.6868,36.7436,75067.0
2020-08-04 12:30:00,38.8,38.92,38.76,38.78,76672.0,36.7531,36.8667,36.7152,36.7341,76672.0
2020-08-04 13:00:00,38.79,38.89,38.73,38.73,60560.0,36.7436,36.8383,36.6868,36.6868,60560.0
2020-08-04 13:30:00,38.73,38.8,38.6,38.75,98146.0,36.6868,36.7531,36.5636,36.7057,98146.0
2020-08-04 14:00:00,38.77,38.83,38.56,38.58,56783.0,36.7246,36.7815,36.5257,36.5447,56783.0
2020-08-04 14:30:00,38.57,38.58,38.43,38.55,39840.0,36.5352,36.5447,36.4026,36.5162,39840.0
2020-08-04 15:00:00,38.55,38.56,38.33,38.34,52261.0,36.5162,36.5257,36.3079,36.3173,52261.0
2020-08-04 15:30:00,38.36,38.5,38.22,38.5,164171.0,36.3363,36.4689,36.2037,36.4689,164171.0
2020-08-05 09:30:00,38.72,38.97,38.39,38.83,68708.0,36.6773,36.9141,36.3647,36.7815,68708.0
2020-08-05 10:00:00,38.85,38.89,38.68,38.83,106057.0,36.8004,36.8383,36.6394,36.7815,106057.0
2020-08-05 10:30:00,38.78,38.97,38.51,38.95,223996.0,36.7341,36.9141,36.4784,36.8951,223996.0
2020-08-05 11:00:00,38.98,39.16,38.91,38.98,67663.0,36.9236,37.0941,36.8573,36.9236,67663.0
2020-08-05 11:30:00,38.98,39.04,38.8,38.96,38449.0,36.9236,36.9804,36.7531,36.9046,38449.0
2020-08-05 12:00:00,38.96,38.97,38.69,38.71,35391.0,36.9046,36.9141,36.6489,36.6678,35391.0
2020-08-05 12:30:00,38.69,38.87,38.66,38.84,22164.0,36.6489,36.8194,36.6204,36.791,22164.0
2020-08-05 13:00:00,38.84,38.97,38.84,38.91,20958.0,36.791,36.9141,36.791,36.8573,20958.0
2020-08-05 13:30:00,38.91,39.08,38.89,39.02,46616.0,36.8573,37.0183,36.8383,36.9615,46616.0
2020-08-05 14:00:00,39.04,39.12,39.01,39.06,54011.0,36.9804,37.0562,36.952,36.9993,54011.0
2020-08-05 14:30:00,39.08,39.11,39.02,39.07,42314.0,37.0183,37.0467,36.9615,37.0088,42314.0
2020-08-05 15:00:00,39.08,39.25,39.07,39.19,81511.0,37.0183,37.1793,37.0088,37.1225,81511.0
2020-08-05 15:30:00,39.19,39.24,39.17,39.2,258395.0,37.1225,37.1698,37.1035,37.132,258395.0
2020-08-06 09:30:00,39.5,39.68,38.88,39.37,259651.0,37.4161,37.5866,36.8288,37.293,259651.0
2020-08-06 10:00:00,39.4,39.56,39.09,39.47,81800.0,37.3214,37.473,37.0278,37.3877,81800.0
2020-08-06 10:30:00,39.47,39.74,39.32,39.42,49433.0,37.3877,37.6435,37.2456,37.3404,49433.0
2020-08-06 11:00:00,39.4,39.45,39.2,39.27,28147.0,37.3214,37.3688,37.132,37.1983,28147.0
2020-08-06 11:30:00,39.22,39.31,39.09,39.21,60334.0,37.1509,37.2362,37.0278,37.1414,60334.0
2020-08-06 12:00:00,39.19,39.21,39.03,39.14,44675.0,37.1225,37.1414,36.9709,37.0751,44675.0
2020-08-06 12:30:00,39.15,39.2,39.07,39.2,22663.0,37.0846,37.132,37.0088,37.132,22663.0
2020-08-06 13:00:00,39.2,39.21,39.05,39.05,45609.0,37.132,37.1414,36.9899,36.9899,45609.0
2020-08-06 13:30:00,39.06,39.13,38.93,38.96,43000.0,36.9993,37.0657,36.8762,36.9046,43000.0
2020-08-06 14:00:00,38.97,39.12,38.96,39.05,39323.0,36.9141,37.0562,36.9046,36.9899,39323.0
2020-08-06 14:30:00,39.05,39.16,38.95,39.14,37286.0,36.9899,37.0941,36.8951,37.0751,37286.0
2020-08-06 15:00:00,39.14,39.16,38.98,39.12,47747.0,37.0751,37.0941,36.9236,37.0562,47747.0
2020-08-06 15:30:00,39.11,39.16,38.96,39.09,114455.0,37.0467,37.0941,36.9046,37.0278,114455.0
2020-08-07 09:30:00,38.79,38.89,38.55,38.71,46181.0,36.7436,36.8383,36.5162,36.6678,46181.0
2020-08-07 10:00:00,38.73,38.88,38.5,38.7,28579.0,36.6868,36.8288,36.4689,36.6583,28579.0
2020-08-07 10:30:00,38.7,38.79,38.53,38.61,57778.0,36.6583,36.7436,36.4973,36.5731,57778.0
2020-08-07 11:00:00,38.62,38.89,38.48,38.48,60690.0,36.5826,36.8383,36.4499,36.4499,60690.0
2020-08-07 11:30:00,38.5,38.59,38.4,38.45,51711.0,36.4689,36.5541,36.3742,36.4215,51711.0
2020-08-07 12:00:00,38.44,38.57,38.4,38.54,74331.0,36.4121,36.5352,36.3742,36.5068,74331.0
2020-08-07 12:30:00,38.54,38.62,38.42,38.51,59284.0,36.5068,36.5826,36.3931,36.4784,59284.0
2020-08-07 13:00:00,38.49,38.49,38.27,38.39,48908.0,36.4594,36.4594,36.251,36.3647,48908.0
2020-08-07 13:30:00,38.35,38.37,38.2,38.21,70573.0,36.3268,36.3457,36.1847,36.1942,70573.0
2020-08-07 14:00:00,38.22,38.24,38.05,38.11,84063.0,36.2037,36.2226,36.0426,36.0995,84063.0
2020-08-07 14:30:00,38.11,38.41,38.06,38.38,102930.0,36.0995,36.3836,36.0521,36.3552,102930.0
2020-08-07 15:00:00,38.38,38.55,38.34,38.54,81031.0,36.3552,36.5162,36.3173,36.5068,81031.0
2020-08-07 15:30:00,38.54,38.74,38.53,38.72,278125.0,36.5068,36.6962,36.4973,36.6773,278125.0
2020-08-10 09:30:00,39.09,39.75,38.72,39.73,207259.0,37.0278,37.6529,36.6773,37.634,207259.0
2020-08-10 10:00:00,39.73,40.21,39.52,40.14,253147.0,37.634,38.0887,37.4351,38.0224,253147.0
2020-08-10 10:30:00,40.14,40.4,40.12,40.24,96723.0,38.0224,38.2687,38.0034,38.1171,96723.0
2020-08-10 11:00:00,40.25,40.63,40.11,40.58,140937.0,38.1266,38.4865,37.994,38.4392,140937.0
2020-08-10 11:30:00,40.55,40.81,40.47,40.68,79639.0,38.4107,38.657,38.335,38.5339,79639.0
2020-08-10 12:00:00,40.68,40.89,40.56,40.57,100382.0,38.5339,38.7328,38.4202,38.4297,100382.0
2020-08-10 12:30:00,40.55,40.58,40.37,40.4,88137.0,38.4107,38.4392,38.2402,38.2687,88137.0
2020-08-10 13:00:00,40.41,40.43,40.15,40.19,38033.0,38.2781,38.2971,38.0318,38.0697,38033.0
2020-08-10 13:30:00,40.21,40.25,39.98,40.19,33318.0,38.0887,38.1266,37.8708,38.0697,33318.0
2020-08-10 14:00:00,40.21,40.27,40.07,40.23,69462.0,38.0887,38.1455,37.9561,38.1076,69462.0
2020-08-10 14:30:00,40.21,40.33,40.09,40.21,100099.0,38.0887,38.2023,37.975,38.0887,100099.0
2020-08-10 15:00:00,40.21,40.24,40.04,40.07,82284.0,38.0887,38.1171,37.9276,37.9561,82284.0
2020-08-10 15:30:00,40.06,40.1,39.91,39.95,224613.0,37.9466,37.9845,37.8045,37.8424,224613.0
2020-08-11 09:30:00,40.49,40.69,39.75,39.9,201985.0,38.3539,38.5434,37.6529,37.795,201985.0
2020-08-11 10:00:00,39.91,40.0,39.34,39.96,148633.0,37.8045,37.8898,37.2646,37.8519,148633.0
2020-08-11 10:30:00,39.95,40.14,39.78,39.89,84069.0,37.8424,38.0224,37.6814,37.7856,84069.0
2020-08-11 11:00:00,39.9,40.01,39.69,39.83,61406.0,37.795,37.8992,37.5961,37.7287,61406.0
2020-08-11 11:30:00,39.81,39.93,39.68,39.82,38165.0,37.7098,37.8234,37.5866,37.7192,38165.0
2020-08-11 12:00:00,39.86,39.86,39.67,39.83,53189.0,37.7571,37.7571,37.5772,37.7287,53189.0
2020-08-11 12:30:00,39.83,39.89,39.63,39.79,38781.0,37.7287,37.7856,37.5393,37.6908,38781.0
2020-08-11 13:00:00,39.79,40.06,39.69,39.99,66601.0,37.6908,37.9466,37.5961,37.8803,66601.0
2020-08-11 13:30:00,39.98,40.05,39.81,39.96,47969.0,37.8708,37.9371,37.7098,37.8519,47969.0
2020-08-11 14:00:00,39.94,40.03,39.8,39.8,80072.0,37.8329,37.9182,37.7003,37.7003,80072.0
2020-08-11 14:30:00,39.81,39.82,39.58,39.75,72677.0,37.7098,37.7192,37.4919,37.6529,72677.0
2020-08-11 15:00:00,39.71,39.75,39.18,39.55,162823.0,37.6151,37.6529,37.113,37.4635,162823.0
2020-08-11 15:30:00,39.54,39.55,39.11,39.22,224618.0,37.454,37.4635,37.0467,37.1509,224618.0
2020-08-12 09:30:00,39.61,39.66,38.74,39.12,113935.0,37.5203,37.5677,36.6962,37.0562,113935.0
2020-08-12 10:00:00,39.12,39.31,38.9,39.19,51572.0,37.0562,37.2362,36.8478,37.1225,51572.0
2020-08-12 10:30:00,39.22,39.38,39.1,39.28,61560.0,37.1509,37.3025,37.0372,37.2077,61560.0
2020-08-12 11:00:00,39.27,39.39,39.13,39.31,27715.0,37.1983,37.3119,37.0657,37.2362,27715.0
2020-08-12 11:30:00,39.35,39.38,39.02,39.07,66656.0,37.274,37.3025,36.9615,37.0088,66656.0
2020-08-12 12:00:00,39.07,39.25,38.99,39.22,48039.0,37.0088,37.1793,36.933,37.1509,48039.0
2020-08-12 12:30:00,39.25,39.49,39.19,39.19,48567.0,37.1793,37.4067,37.1225,37.1225,48567.0
2020-08-12 13:00:00,39.21,39.22,39.02,39.05,39394.0,37.1414,37.1509,36.9615,36.9899,39394.0
2020-08-12 13:30:00,39.1,39.37,39.09,39.3,24041.0,37.0372,37.293,37.0278,37.2267,24041.0
2020-08-12 14:00:00,39.29,39.29,39.12,39.14,41534.0,37.2172,37.2172,37.0562,37.0751,41534.0
2020-08-12 14:30:00,39.13,39.42,39.1,39.3,48668.0,37.0657,37.3404,37.0372,37.2267,48668.0
2020-08-12 15:00:00,39.3,39.45,39.27,39.43,113426.0,37.2267,37.3688,37.1983,37.3498,113426.0
2020-08-12 15:30:00,39.44,39.59,39.12,39.55,264068.0,37.3593,37.5014,37.0562,37.4635,264068.0
2020-08-13 09:30:00,39.21,39.6,38.83,39.53,102530.0,37.1414,37.5109,36.7815,37.4445,102530.0
2020-08-13 10:00:00,39.49,39.9,39.46,39.5,76434.0,37.4067,37.795,37.3782,37.4161,76434.0
2020-08-13 10:30:00,39.5,39.85,39.38,39.79,62486.0,37.4161,37.7477,37.3025,37.6908,62486.0
2020-08-13 11:00:00,39.81,40.08,39.67,39.81,109533.0,37.7098,37.9655,37.5772,37.7098,109533.0
2020-08-13 11:30:00,39.79,39.84,39.65,39.78,64914.0,37.6908,37.7382,37.5582,37.6814,64914.0
2020-08-13 12:00:00,39.79,39.85,39.74,39.75,46668.0,37.6908,37.7477,37.6435,37.6529,46668.0
2020-08-13 12:30:00,39.76,40.01,39.73,40.01,32836.0,37.6624,37.8992,37.634,37.8992,32836.0
2020-08-13 13:00:00,40.02,40.12,39.87,39.88,57222.0,37.9087,38.0034,37.7666,37.7761,57222.0
2020-08-13 13:30:00,39.88,39.88,39.69,39.71,38091.0,37.7761,37.7761,37.5961,37.6151,38091.0
2020-08-13 14:00:00,39.71,39.72,39.37,39.5,42006.0,37.6151,37.6245,37.293,37.4161,42006.0
2020-08-13 14:30:00,39.51,39.52,39.23,39.38,122478.0,37.4256,37.4351,37.1604,37.3025,122478.0
2020-08-13 15:00:00,39.4,39.83,39.4,39.65,122555.0,37.3214,37.7287,37.3214,37.5582,122555.0
2020-08-13 15:30:00,39.64,39.84,39.59,39.79,204698.0,37.5487,37.7382,37.5014,37.6908,204698.0
2020-08-14 09:30:00,39.45,39.62,39.18,39.5,54049.0,37.3688,37.5298,37.113,37.4161,54049.0
2020-08-14 10:00:00,39.56,39.61,39.44,39.49,24829.0,37.473,37.5203,37.3593,37.4067,24829.0
2020-08-14 10:30:00,39.45,39.66,39.45,39.62,20382.0,37.3688,37.5677,37.3688,37.5298,20382.0
2020-08-14 11:00:00,39.61,39.7,39.56,39.65,24153.0,37.5203,37.6056,37.473,37.5582,24153.0
2020-08-14 11:30:00,39.66,39.74,39.59,39.74,34572.0,37.5677,37.6435,37.5014,37.6435,34572.0
2020-08-14 12:00:00,39.74,39.77,39.69,39.75,13475.0,37.6435,37.6719,37.5961,37.6529,13475.0
2020-08-14 12:30:00,39.76,39.89,39.68,39.84,19300.0,37.6624,37.7856,37.5866,37.7382,19300.0
2020-08-14 13:00:00,39.84,39.96,39.79,39.92,17444.0,37.7382,37.8519,37.6908,37.814,17444.0
2020-08-14 13:30:00,39.92,40.0,39.87,39.99,11503.0,37.814,37.8898,37.7666,37.8803,11503.0
2020-08-14 14:00:00,39.99,40.1,39.87,39.87,27746.0,37.8803,37.9845,37.7666,37.7666,27746.0
2020-08-14 14:30:00,39.89,39.95,39.79,39.8,16948.0,37.7856,37.8424,37.6908,37.7003,16948.0
2020-08-14 15:00:00,39.8,39.81,39.66,39.78,21834.0,37.7003,37.7098,37.5677,37.6814,21834.0
2020-08-14 15:30:00,39.77,39.81,39.61,39.74,132407.0,37.6719,37.7098,37.5203,37.6435,132407.0
2020-08-17 09:30:00,40.04,40.8,39.9,40.64,141620.0,37.9276,38.6475,37.795,38.496,141620.0
2020-08-17 10:00:00,40.54,41.03,40.47,41.03,150178.0,38.4013,38.8654,38.335,38.8654,150178.0
2020-08-17 10:30:00,41.08,41.34,40.96,41.33,74440.0,38.9128,39.1591,38.7991,39.1496,74440.0
2020-08-17 11:00:00,41.35,41.78,41.24,41.7,81109.0,39.1685,39.5758,39.0643,39.5001,81109.0
2020-08-17 11:30:00,41.7,41.88,41.57,41.62,79551.0,39.5001,39.6706,39.3769,39.4243,79551.0
2020-08-17 12:00:00,41.61,41.77,41.49,41.68,103324.0,39.4148,39.5664,39.3011,39.4811,103324.0
2020-08-17 12:30:00,41.66,41.98,41.66,41.96,44602.0,39.4622,39.7653,39.4622,39.7464,44602.0
2020-08-17 13:00:00,41.95,42.01,41.77,41.87,84054.0,39.7369,39.7937,39.5664,39.6611,84054.0
2020-08-17 13:30:00,41.88,41.91,41.73,41.9,73126.0,39.6706,39.699,39.5285,39.6895,73126.0
2020-08-17 14:00:00,41.91,41.91,41.71,41.87,57798.0,39.699,39.699,39.5095,39.6611,57798.0
2020-08-17 14:30:00,41.87,42.0,41.74,41.83,64365.0,39.6611,39.7842,39.538,39.6232,64365.0
2020-08-17 15:00:00,41.83,42.02,41.78,41.91,83722.0,39.6232,39.8032,39.5758,39.699,83722.0
2020-08-17 15:30:00,41.92,42.22,41.92,42.18,294941.0,39.7085,39.9926,39.7085,39.9547,294941.0
2020-08-18 09:30:00,43.3,43.54,42.58,42.64,386144.0,41.0157,41.243,40.3336,40.3905,386144.0
2020-08-18 10:00:00,42.67,43.15,42.67,42.83,127084.0,40.4189,40.8736,40.4189,40.5705,127084.0
2020-08-18 10:30:00,42.78,43.03,42.71,42.95,76718.0,40.5231,40.7599,40.4568,40.6841,76718.0
2020-08-18 11:00:00,42.97,43.23,42.86,43.14,62858.0,40.7031,40.9494,40.5989,40.8641,62858.0
2020-08-18 11:30:00,43.16,43.24,42.74,42.8,78819.0,40.883,40.9588,40.4852,40.542,78819.0
2020-08-18 12:00:00,42.8,42.94,42.69,42.87,63185.0,40.542,40.6747,40.4378,40.6083,63185.0
2020-08-18 12:30:00,42.86,43.07,42.73,42.94,55945.0,40.5989,40.7978,40.4757,40.6747,55945.0
2020-08-18 13:00:00,42.92,43.12,42.73,42.75,136776.0,40.6557,40.8452,40.4757,40.4947,136776.0
2020-08-18 13:30:00,42.75,42.88,42.42,42.42,115720.0,40.4947,40.6178,40.1821,40.1821,115720.0
2020-08-18 14:00:00,42.41,42.7,42.4,42.66,53764.0,40.1726,40.4473,40.1631,40.4094,53764.0
2020-08-18 14:30:00,42.66,42.85,42.64,42.77,71913.0,40.4094,40.5894,40.3905,40.5136,71913.0
2020-08-18 15:00:00,42.76,42.9,42.59,42.74,120607.0,40.5041,40.6368,40.3431,40.4852,120607.0
2020-08-18 15:30:00,42.73,42.85,42.68,42.8,305750.0,40.4757,40.5894,40.4284,40.542,305750.0
2020-08-19 09:30:00,42.6,42.76,42.0,42.25,94212.0,40.3526,40.5041,39.7842,40.0211,94212.0
2020-08-19 10:00:00,42.26,42.33,41.89,42.15,94695.0,40.0305,40.0968,39.68,39.9263,94695.0
2020-08-19 10:30:00,42.21,42.63,42.16,42.59,59302.0,39.9832,40.381,39.9358,40.3431,59302.0
2020-08-19 11:00:00,42.58,42.68,42.28,42.6,86467.0,40.3336,40.4284,40.0495,40.3526,86467.0
2020-08-19 11:30:00,42.59,42.65,42.46,42.52,41091.0,40.3431,40.3999,40.22,40.2768,41091.0
2020-08-19 12:00:00,42.52,42.54,42.3,42.45,49359.0,40.2768,40.2958,40.0684,40.2105,49359.0
2020-08-19 12:30:00,42.45,42.52,42.29,42.35,47378.0,40.2105,40.2768,40.0589,40.1158,47378.0
2020-08-19 13:00:00,42.34,42.38,42.22,42.31,54901.0,40.1063,40.1442,39.9926,40.0779,54901.0
2020-08-19 13:30:00,42.33,42.6,42.23,42.55,53054.0,40.0968,40.3526,40.0021,40.3052,53054.0
2020-08-19 14:00:00,42.54,42.62,42.31,42.41,79807.0,40.2958,40.3715,40.0779,40.1726,79807.0
2020-08-19 14:30:00,42.43,42.5,42.3,42.4,61665.0,40.1916,40.2579,40.0684,40.1631,61665.0
2020-08-19 15:00:00,42.38,42.47,42.22,42.46,193014.0,40.1442,40.2294,39.9926,40.22,193014.0
2020-08-19 15:30:00,42.47,42.73,42.41,42.54,214718.0,40.2294,40.4757,40.1726,40.2958,214718.0
2020-08-20 09:30:00,42.09,42.74,41.81,42.37,127565.0,39.8695,40.4852,39.6043,40.1347,127565.0
2020-08-20 10:00:00,42.39,43.25,42.23,43.19,151969.0,40.1537,40.9683,40.0021,40.9115,151969.0
2020-08-20 10:30:00,43.18,43.33,43.03,43.08,116623.0,40.902,41.0441,40.7599,40.8073,116623.0
2020-08-20 11:00:00,43.09,43.28,42.97,43.04,63526.0,40.8167,40.9967,40.7031,40.7694,63526.0
2020-08-20 11:30:00,43.01,43.36,43.01,43.23,47521.0,40.741,41.0725,40.741,40.9494,47521.0
2020-08-20 12:00:00,43.23,43.33,43.13,43.16,80395.0,40.9494,41.0441,40.8546,40.883,80395.0
2020-08-20 12:30:00,43.15,43.37,43.15,43.2,48087.0,40.8736,41.082,40.8736,40.9209,48087.0
2020-08-20 13:00:00,43.19,43.2,43.0,43.05,64839.0,40.9115,40.9209,40.7315,40.7788,64839.0
2020-08-20 13:30:00,43.05,43.36,43.05,43.33,64544.0,40.7788,41.0725,40.7788,41.0441,64544.0
2020-08-20 14:00:00,43.33,43.36,43.16,43.22,91325.0,41.0441,41.0725,40.883,40.9399,91325.0
2020-08-20 14:30:00,43.22,43.34,43.15,43.29,89523.0,40.9399,41.0535,40.8736,41.0062,89523.0
2020-08-20 15:00:00,43.28,43.42,43.15,43.15,70221.0,40.9967,41.1293,40.8736,40.8736,70221.0
2020-08-20 15:30:00,43.13,43.25,43.06,43.06,237614.0,40.8546,40.9683,40.7883,40.7883,237614.0
2020-08-21 09:30:00,43.15,43.62,42.55,42.91,156416.0,40.8736,41.3188,40.3052,40.6462,156416.0
2020-08-21 10:00:00,42.94,43.39,42.93,43.1,120325.0,40.6747,41.1009,40.6652,40.8262,120325.0
2020-08-21 10:30:00,43.08,43.8,43.03,43.8,96365.0,40.8073,41.4893,40.7599,41.4893,96365.0
2020-08-21 11:00:00,43.81,44.06,43.65,44.02,125072.0,41.4988,41.7356,41.3472,41.6977,125072.0
2020-08-21 11:30:00,44.02,44.11,43.94,43.98,104913.0,41.6977,41.7829,41.6219,41.6598,104913.0
2020-08-21 12:00:00,43.97,44.31,43.87,44.23,94834.0,41.6503,41.9724,41.5556,41.8966,94834.0
2020-08-21 12:30:00,44.22,44.24,44.0,44.09,115799.0,41.8871,41.9061,41.6787,41.764,115799.0
2020-08-21 13:00:00,44.11,44.4,44.11,44.26,182607.0,41.7829,42.0576,41.7829,41.925,182607.0
2020-08-21 13:30:00,44.24,44.42,44.22,44.31,56415.0,41.9061,42.0766,41.8871,41.9724,56415.0
2020-08-21 14:00:00,44.34,44.7,44.32,44.66,97429.0,42.0008,42.3418,41.9818,42.3039,97429.0
2020-08-21 14:30:00,44.69,44.95,44.67,44.94,139786.0,42.3323,42.5786,42.3134,42.5691,139786.0
2020-08-21 15:00:00,44.94,45.07,44.75,44.84,230015.0,42.5691,42.6923,42.3892,42.4744,230015.0
2020-08-21 15:30:00,44.83,44.87,44.65,44.65,291092.0,42.4649,42.5028,42.2944,42.2944,291092.0
2020-08-24 09:30:00,44.9,45.22,44.52,44.81,225711.0,42.5312,42.8344,42.1713,42.446,225711.0
2020-08-24 10:00:00,44.79,45.27,44.75,44.94,157198.0,42.4271,42.8817,42.3892,42.5691,157198.0
2020-08-24 10:30:00,44.94,45.08,44.82,45.01,101295.0,42.5691,42.7018,42.4555,42.6354,101295.0
2020-08-24 11:00:00,44.97,45.27,44.96,45.11,117519.0,42.5976,42.8817,42.5881,42.7302,117519.0
2020-08-24 11:30:00,45.13,45.63,45.13,45.27,83860.0,42.7491,43.2227,42.7491,42.8817,83860.0
2020-08-24 12:00:00,45.29,46.05,45.29,45.8,194141.0,42.9007,43.6206,42.9007,43.3838,194141.0
2020-08-24 12:30:00,45.73,45.87,45.67,45.74,132357.0,43.3175,43.4501,43.2606,43.3269,132357.0
2020-08-24 13:00:00,45.69,45.82,45.62,45.72,85171.0,43.2796,43.4027,43.2133,43.308,85171.0
2020-08-24 13:30:00,45.7,45.75,45.5,45.72,75253.0,43.289,43.3364,43.0996,43.308,75253.0
2020-08-24 14:00:00,45.72,45.73,45.48,45.54,82183.0,43.308,43.3175,43.0806,43.1375,82183.0
2020-08-24 14:30:00,45.53,45.87,45.35,45.37,105729.0,43.128,43.4501,42.9575,42.9765,105729.0
2020-08-24 15:00:00,45.35,45.52,45.29,45.3,91686.0,42.9575,43.1185,42.9007,42.9101,91686.0
2020-08-24 15:30:00,45.29,45.84,45.28,45.68,308578.0,42.9007,43.4217,42.8912,43.2701,308578.0
2020-08-25 09:30:00,46.03,46.25,45.06,45.5,261942.0,43.6016,43.81,42.6828,43.0996,261942.0
2020-08-25 10:00:00,45.5,46.37,45.21,45.64,561538.0,43.0996,43.9237,42.8249,43.2322,561538.0
2020-08-25 10:30:00,45.63,45.63,44.84,44.97,236858.0,43.2227,43.2227,42.4744,42.5976,236858.0
2020-08-25 11:00:00,44.94,45.07,44.63,44.96,142954.0,42.5691,42.6923,42.2755,42.5881,142954.0
2020-08-25 11:30:00,44.96,45.03,44.72,44.97,126075.0,42.5881,42.6544,42.3607,42.5976,126075.0
2020-08-25 12:00:00,44.97,45.39,44.9,45.32,222556.0,42.5976,42.9954,42.5312,42.9291,222556.0
2020-08-25 12:30:00,45.32,46.31,45.23,46.22,732290.0,42.9291,43.8669,42.8438,43.7816,732290.0
2020-08-25 13:00:00,46.23,46.26,45.23,45.65,520963.0,43.7911,43.8195,42.8438,43.2417,520963.0
2020-08-25 13:30:00,45.66,45.87,45.51,45.79,202567.0,43.2512,43.4501,43.1091,43.3743,202567.0
2020-08-25 14:00:00,45.77,45.89,45.55,45.71,191535.0,43.3554,43.469,43.147,43.2985,191535.0
2020-08-25 14:30:00,45.71,46.03,45.66,45.93,275177.0,43.2985,43.6016,43.2512,43.5069,275177.0
2020-08-25 15:00:00,45.94,46.34,45.83,46.32,459813.0,43.5164,43.8953,43.4122,43.8763,459813.0
2020-08-25 15:30:00,46.32,46.54,45.81,46.04,1177718.0,43.8763,44.0847,43.3932,43.6111,1177718.0
2020-08-26 09:30:00,46.65,47.4,44.67,45.36,1368352.0,44.1889,44.8994,42.3134,42.967,1368352.0
2020-08-26 10:00:00,45.35,45.4,44.5,44.53,512159.0,42.9575,43.0049,42.1524,42.1808,512159.0
2020-08-26 10:30:00,44.54,45.07,44.41,45.06,334432.0,42.1902,42.6923,42.0671,42.6828,334432.0
2020-08-26 11:00:00,44.99,46.62,44.95,45.39,762945.0,42.6165,44.1605,42.5786,42.9954,762945.0
2020-08-26 11:30:00,45.43,45.86,45.39,45.57,216591.0,43.0333,43.4406,42.9954,43.1659,216591.0
2020-08-26 12:00:00,45.54,45.68,45.25,45.27,159007.0,43.1375,43.2701,42.8628,42.8817,159007.0
2020-08-26 12:30:00,45.27,45.36,44.96,45.0,173003.0,42.8817,42.967,42.5881,42.626,173003.0
2020-08-26 13:00:00,45.03,45.22,44.91,45.0,177399.0,42.6544,42.8344,42.5407,42.626,177399.0
2020-08-26 13:30:00,45.0,45.19,44.92,45.06,155801.0,42.626,42.8059,42.5502,42.6828,155801.0
2020-08-26 14:00:00,45.02,45.26,44.96,45.04,137322.0,42.6449,42.8723,42.5881,42.6639,137322.0
2020-08-26 14:30:00,45.03,45.18,44.91,44.94,146407.0,42.6544,42.7965,42.5407,42.5691,146407.0
2020-08-26 15:00:00,44.95,45.39,44.93,45.28,215379.0,42.5786,42.9954,42.5597,42.8912,215379.0
2020-08-26 15:30:00,45.29,45.4,45.03,45.08,552276.0,42.9007,43.0049,42.6544,42.7018,552276.0
2020-08-27 09:30:00,44.84,45.39,44.58,45.22,377985.0,42.4744,42.9954,42.2281,42.8344,377985.0
2020-08-27 10:00:00,45.18,45.32,44.35,44.73,225465.0,42.7965,42.9291,42.0103,42.3702,225465.0
2020-08-27 10:30:00,44.72,44.83,44.28,44.41,117467.0,42.3607,42.4649,41.944,42.0671,117467.0
2020-08-27 11:00:00,44.43,44.43,43.65,43.91,374016.0,42.086,42.086,41.3472,41.5935,374016.0
2020-08-27 11:30:00,43.91,44.37,43.77,44.3,196269.0,41.5935,42.0292,41.4609,41.9629,196269.0
2020-08-27 12:00:00,44.3,44.3,43.95,43.96,102884.0,41.9629,41.9629,41.6314,41.6408,102884.0
2020-08-27 12:30:00,43.98,44.1,43.62,43.77,119183.0,41.6598,41.7735,41.3188,41.4609,119183.0
2020-08-27 13:00:00,43.77,44.01,43.58,44.01,100895.0,41.4609,41.6882,41.2809,41.6882,100895.0
2020-08-27 13:30:00,44.0,44.18,43.81,44.18,125457.0,41.6787,41.8492,41.4988,41.8492,125457.0
2020-08-27 14:00:00,44.18,44.24,44.11,44.2,278708.0,41.8492,41.9061,41.7829,41.8682,278708.0
2020-08-27 14:30:00,44.19,44.21,43.58,43.68,199024.0,41.8587,41.8776,41.2809,41.3756,199024.0
2020-08-27 15:00:00,43.68,43.75,43.5,43.55,165237.0,41.3756,41.4419,41.2051,41.2525,165237.0
2020-08-27 15:30:00,43.56,43.57,43.1,43.11,625211.0,41.2619,41.2714,40.8262,40.8357,625211.0
2020-08-28 09:30:00,43.65,44.2,43.19,43.85,324599.0,41.3472,41.8682,40.9115,41.5366,324599.0
2020-08-28 10:00:00,43.88,44.04,43.66,43.73,159734.0,41.5651,41.7166,41.3567,41.423,159734.0
2020-08-28 10:30:00,43.73,43.8,43.48,43.52,85000.0,41.423,41.4893,41.1862,41.2241,85000.0
2020-08-28 11:00:00,43.53,43.55,43.29,43.39,116725.0,41.2335,41.2525,41.0062,41.1009,116725.0
2020-08-28 11:30:00,43.4,43.46,43.25,43.39,88344.0,41.1104,41.1672,40.9683,41.1009,88344.0
2020-08-28 12:00:00,43.39,43.48,43.3,43.41,64095.0,41.1009,41.1862,41.0157,41.1199,64095.0
2020-08-28 12:30:00,43.39,43.46,43.28,43.43,73127.0,41.1009,41.1672,40.9967,41.1388,73127.0
2020-08-28 13:00:00,43.43,43.45,43.17,43.32,83782.0,41.1388,41.1577,40.8925,41.0346,83782.0
2020-08-28 13:30:00,43.32,43.39,43.19,43.26,83071.0,41.0346,41.1009,40.9115,40.9778,83071.0
2020-08-28 14:00:00,43.26,43.32,42.83,42.98,103463.0,40.9778,41.0346,40.5705,40.7125,103463.0
2020-08-28 14:30:00,42.98,43.25,42.97,43.12,102213.0,40.7125,40.9683,40.7031,40.8452,102213.0
2020-08-28 15:00:00,43.15,43.16,42.97,42.97,107526.0,40.8736,40.883,40.7031,40.7031,107526.0
2020-08-28 15:30:00,42.97,43.05,42.89,42.96,327466.0,40.7031,40.7788,40.6273,40.6936,327466.0
2020-08-31 09:30:00,43.07,43.28,42.01,42.75,224287.0,40.7978,40.9967,39.7937,40.4947,224287.0
2020-08-31 10:00:00,42.77,43.14,42.56,42.56,87406.0,40.5136,40.8641,40.3147,40.3147,87406.0
2020-08-31 10:30:00,42.58,42.76,42.33,42.38,88760.0,40.3336,40.5041,40.0968,40.1442,88760.0
2020-08-31 11:00:00,42.4,42.57,42.31,42.33,60444.0,40.1631,40.3242,40.0779,40.0968,60444.0
2020-08-31 11:30:00,42.33,42.66,42.2,42.62,45679.0,40.0968,40.4094,39.9737,40.3715,45679.0
2020-08-31 12:00:00,42.64,42.71,42.3,42.34,39191.0,40.3905,40.4568,40.0684,40.1063,39191.0
2020-08-31 12:30:00,42.3,42.35,42.15,42.34,47995.0,40.0684,40.1158,39.9263,40.1063,47995.0
2020-08-31 13:00:00,42.33,42.45,42.24,42.37,38331.0,40.0968,40.2105,40.0116,40.1347,38331.0
2020-08-31 13:30:00,42.38,42.61,42.37,42.54,41206.0,40.1442,40.3621,40.1347,40.2958,41206.0
2020-08-31 14:00:00,42.54,42.62,42.43,42.49,58399.0,40.2958,40.3715,40.1916,40.2484,58399.0
2020-08-31 14:30:00,42.48,42.55,42.35,42.47,52079.0,40.2389,40.3052,40.1158,40.2294,52079.0
2020-08-31 15:00:00,42.47,42.49,42.36,42.49,46073.0,40.2294,40.2484,40.1252,40.2484,46073.0
2020-08-31 15:30:00,42.47,42.48,42.21,42.21,194228.0,40.2294,40.2389,39.9832,39.9832,194228.0
2020-09-01 09:30:00,41.86,42.91,41.54,42.9,176874.0,39.6516,40.6462,39.3485,40.6368,176874.0
2020-09-01 10:00:00,42.9,43.08,42.66,42.97,114259.0,40.6368,40.8073,40.4094,40.7031,114259.0
2020-09-01 10:30:00,42.99,43.1,42.75,42.75,110838.0,40.722,40.8262,40.4947,40.4947,110838.0
2020-09-01 11:00:00,42.75,43.06,42.71,42.93,115774.0,40.4947,40.7883,40.4568,40.6652,115774.0
2020-09-01 11:30:00,42.94,43.2,42.9,43.12,119252.0,40.6747,40.9209,40.6368,40.8452,119252.0
2020-09-01 12:00:00,43.13,43.28,43.09,43.14,111723.0,40.8546,40.9967,40.8167,40.8641,111723.0
2020-09-01 12:30:00,43.11,43.35,43.08,43.32,86300.0,40.8357,41.063,40.8073,41.0346,86300.0
2020-09-01 13:00:00,43.31,43.41,43.23,43.35,80836.0,41.0251,41.1199,40.9494,41.063,80836.0
2020-09-01 13:30:00,43.34,43.54,43.29,43.51,72609.0,41.0535,41.243,41.0062,41.2146,72609.0
2020-09-01 14:00:00,43.51,43.7,43.4,43.69,70368.0,41.2146,41.3946,41.1104,41.3851,70368.0
2020-09-01 14:30:00,43.68,43.81,43.64,43.72,81165.0,41.3756,41.4988,41.3377,41.4135,81165.0
2020-09-01 15:00:00,43.72,43.91,43.63,43.83,144892.0,41.4135,41.5935,41.3282,41.5177,144892.0
2020-09-01 15:30:00,43.83,43.91,43.61,43.91,332927.0,41.5177,41.5935,41.3093,41.5935,332927.0
2020-09-02 09:30:00,44.24,44.26,42.39,42.57,242117.0,41.9061,41.925,40.1537,40.3242,242117.0
2020-09-02 10:00:00,42.59,43.46,42.56,43.4,146435.0,40.3431,41.1672,40.3147,41.1104,146435.0
2020-09-02 10:30:00,43.43,43.61,43.15,43.25,63626.0,41.1388,41.3093,40.8736,40.9683,63626.0
2020-09-02 11:00:00,43.25,43.51,43.13,43.2,67295.0,40.9683,41.2146,40.8546,40.9209,67295.0
2020-09-02 11:30:00,43.2,43.3,43.02,43.3,54128.0,40.9209,41.0157,40.7504,41.0157,54128.0
2020-09-02 12:00:00,43.28,43.44,43.21,43.41,46899.0,40.9967,41.1483,40.9304,41.1199,46899.0
2020-09-02 12:30:00,43.41,43.54,43.23,43.23,83024.0,41.1199,41.243,40.9494,40.9494,83024.0
2020-09-02 13:00:00,43.23,43.34,43.13,43.3,42378.0,40.9494,41.0535,40.8546,41.0157,42378.0
2020-09-02 13:30:00,43.31,43.49,43.27,43.38,32754.0,41.0251,41.1956,40.9872,41.0914,32754.0
2020-09-02 14:00:00,43.37,43.48,43.25,43.47,31616.0,41.082,41.1862,40.9683,41.1767,31616.0
2020-09-02 14:30:00,43.46,43.61,43.41,43.51,59864.0,41.1672,41.3093,41.1199,41.2146,59864.0
2020-09-02 15:00:00,43.52,43.63,43.4,43.4,93864.0,41.2241,41.3282,41.1104,41.1104,93864.0
2020-09-02 15:30:00,43.4,43.66,43.36,43.59,342449.0,41.1104,41.3567,41.0725,41.2904,342449.0
2020-09-03 09:30:00,43.44,43.65,42.05,42.36,140585.0,41.1483,41.3472,39.8316,40.1252,140585.0
2020-09-03 10:00:00,42.36,42.38,42.05,42.28,119589.0,40.1252,40.1442,39.8316,40.0495,119589.0
2020-09-03 10:30:00,42.28,42.44,42.08,42.27,134926.0,40.0495,40.201,39.86,40.04,134926.0
2020-09-03 11:00:00,42.29,42.3,41.0,41.32,295287.0,40.0589,40.0684,38.837,39.1401,295287.0
2020-09-03 11:30:00,41.32,41.97,41.21,41.72,53681.0,39.1401,39.7558,39.0359,39.519,53681.0
2020-09-03 12:00:00,41.77,42.02,41.64,41.88,52415.0,39.5664,39.8032,39.4432,39.6706,52415.0
2020-09-03 12:30:00,41.85,42.03,41.72,41.78,62329.0,39.6422,39.8127,39.519,39.5758,62329.0
2020-09-03 13:00:00,41.8,42.08,41.64,42.02,69775.0,39.5948,39.86,39.4432,39.8032,69775.0
2020-09-03 13:30:00,42.0,42.05,41.7,41.86,44275.0,39.7842,39.8316,39.5001,39.6516,44275.0
2020-09-03 14:00:00,41.88,42.27,41.86,42.22,42799.0,39.6706,40.04,39.6516,39.9926,42799.0
2020-09-03 14:30:00,42.22,42.49,42.18,42.2,64671.0,39.9926,40.2484,39.9547,39.9737,64671.0
2020-09-03 15:00:00,42.17,42.3,41.77,41.83,90455.0,39.9453,40.0684,39.5664,39.6232,90455.0
2020-09-03 15:30:00,41.82,41.89,41.57,41.79,221479.0,39.6137,39.68,39.3769,39.5853,221479.0
2020-09-04 09:30:00,42.03,42.41,41.16,41.32,134956.0,39.8127,40.1726,38.9886,39.1401,134956.0
2020-09-04 10:00:00,41.3,41.73,40.57,40.6,164945.0,39.1212,39.5285,38.4297,38.4581,164945.0
2020-09-04 10:30:00,40.6,40.74,39.8,40.52,219136.0,38.4581,38.5907,37.7003,38.3823,219136.0
2020-09-04 11:00:00,40.49,40.73,40.08,40.65,166603.0,38.3539,38.5812,37.9655,38.5055,166603.0
2020-09-04 11:30:00,40.68,41.29,40.64,41.27,219629.0,38.5339,39.1117,38.496,39.0928,219629.0
2020-09-04 12:00:00,41.28,41.6,41.1,41.56,78696.0,39.1022,39.4053,38.9317,39.3675,78696.0
2020-09-04 12:30:00,41.56,41.82,41.51,41.82,60200.0,39.3675,39.6137,39.3201,39.6137,60200.0
2020-09-04 13:00:00,41.81,41.81,41.41,41.6,65707.0,39.6043,39.6043,39.2254,39.4053,65707.0
2020-09-04 13:30:00,41.58,41.71,41.48,41.68,75258.0,39.3864,39.5095,39.2917,39.4811,75258.0
2020-09-04 14:00:00,41.67,41.73,41.37,41.59,132115.0,39.4717,39.5285,39.1875,39.3959,132115.0
2020-09-04 14:30:00,41.61,41.84,41.53,41.78,77027.0,39.4148,39.6327,39.339,39.5758,77027.0
2020-09-04 15:00:00,41.77,41.79,41.53,41.59,102585.0,39.5664,39.5853,39.339,39.3959,102585.0
2020-09-04 15:30:00,41.59,41.61,41.15,41.26,274514.0,39.3959,39.4148,38.9791,39.0833,274514.0
2020-09-08 09:30:00,40.73,41.72,40.34,41.01,121585.0,38.5812,39.519,38.2118,38.8465,121585.0
2020-09-08 10:00:00,40.97,42.09,40.93,42.05,124056.0,38.8086,39.8695,38.7707,39.8316,124056.0
2020-09-08 10:30:00,42.04,42.1,41.68,41.91,68326.0,39.8221,39.879,39.4811,39.699,68326.0
2020-09-08 11:00:00,41.85,42.18,41.76,41.99,71279.0,39.6422,39.9547,39.5569,39.7748,71279.0
2020-09-08 11:30:00,41.98,42.04,41.69,41.94,69790.0,39.7653,39.8221,39.4906,39.7274,69790.0
2020-09-08 12:00:00,41.93,42.4,41.91,42.36,87619.0,39.7179,40.1631,39.699,40.1252,87619.0
2020-09-08 12:30:00,42.34,42.57,42.34,42.46,84999.0,40.1063,40.3242,40.1063,40.22,84999.0
2020-09-08 13:00:00,42.45,42.61,42.26,42.36,44504.0,40.2105,40.3621,40.0305,40.1252,44504.0
2020-09-08 13:30:00,42.35,42.44,42.19,42.22,40809.0,40.1158,40.201,39.9642,39.9926,40809.0
2020-09-08 14:00:00,42.23,42.26,41.88,41.88,42518.0,40.0021,40.0305,39.6706,39.6706,42518.0
2020-09-08 14:30:00,41.84,42.03,41.65,41.99,71690.0,39.6327,39.8127,39.4527,39.7748,71690.0
2020-09-08 15:00:00,41.99,42.34,41.79,42.33,109950.0,39.7748,40.1063,39.5853,40.0968,109950.0
2020-09-08 15:30:00,42.32,42.36,41.67,41.74,173955.0,40.0874,40.1252,39.4717,39.538,173955.0
2020-09-09 09:30:00,42.04,43.01,41.88,42.25,123856.0,39.8221,40.741,39.6706,40.0211,123856.0
2020-09-09 10:00:00,42.31,42.75,42.16,42.38,68278.0,40.0779,40.4947,39.9358,40.1442,68278.0
2020-09-09 10:30:00,42.43,43.02,42.4,42.84,108311.0,40.1916,40.7504,40.1631,40.5799,108311.0
2020-09-09 11:00:00,42.86,43.18,42.68,43.01,118038.0,40.5989,40.902,40.4284,40.741,118038.0
2020-09-09 11:30:00,42.99,43.05,42.82,42.93,65276.0,40.722,40.7788,40.561,40.6652,65276.0
2020-09-09 12:00:00,42.93,43.13,42.87,43.0,83359.0,40.6652,40.8546,40.6083,40.7315,83359.0
2020-09-09 12:30:00,43.01,43.15,42.94,43.12,36771.0,40.741,40.8736,40.6747,40.8452,36771.0
2020-09-09 13:00:00,43.13,43.37,43.13,43.26,48779.0,40.8546,41.082,40.8546,40.9778,48779.0
2020-09-09 13:30:00,43.27,43.38,43.13,43.13,61592.0,40.9872,41.0914,40.8546,40.8546,61592.0
2020-09-09 14:00:00,43.14,43.39,43.14,43.26,56350.0,40.8641,41.1009,40.8641,40.9778,56350.0
2020-09-09 14:30:00,43.27,43.46,43.27,43.41,50341.0,40.9872,41.1672,40.9872,41.1199,50341.0
2020-09-09 15:00:00,43.4,43.5,43.24,43.48,70461.0,41.1104,41.2051,40.9588,41.1862,70461.0
2020-09-09 15:30:00,43.46,43.5,43.19,43.28,215914.0,41.1672,41.2051,40.9115,40.9967,215914.0
2020-09-10 09:30:00,43.49,43.88,43.4,43.45,105901.0,41.1956,41.5651,41.1104,41.1577,105901.0
2020-09-10 10:00:00,43.47,43.83,43.31,43.35,127327.0,41.1767,41.5177,41.0251,41.063,127327.0
2020-09-10 10:30:00,43.37,43.49,43.04,43.06,60050.0,41.082,41.1956,40.7694,40.7883,60050.0
2020-09-10 11:00:00,43.05,43.8,42.91,43.75,84056.0,40.7788,41.4893,40.6462,41.4419,84056.0
2020-09-10 11:30:00,43.72,43.75,43.48,43.53,45975.0,41.4135,41.4419,41.1862,41.2335,45975.0
2020-09-10 12:00:00,43.49,43.69,43.44,43.61,35821.0,41.1956,41.3851,41.1483,41.3093,35821.0
2020-09-10 12:30:00,43.63,43.81,43.48,43.74,89122.0,41.3282,41.4988,41.1862,41.4324,89122.0
2020-09-10 13:00:00,43.74,44.05,43.69,43.87,66610.0,41.4324,41.7261,41.3851,41.5556,66610.0
2020-09-10 13:30:00,43.91,44.02,43.71,43.74,43738.0,41.5935,41.6977,41.404,41.4324,43738.0
2020-09-10 14:00:00,43.77,43.89,43.37,43.38,90523.0,41.4609,41.5745,41.082,41.0914,90523.0
2020-09-10 14:30:00,43.37,43.74,43.36,43.69,71211.0,41.082,41.4324,41.0725,41.3851,71211.0
2020-09-10 15:00:00,43.69,43.69,42.96,43.19,74829.0,41.3851,41.3851,40.6936,40.9115,74829.0
2020-09-10 15:30:00,43.17,43.51,43.05,43.21,186136.0,40.8925,41.2146,40.7788,40.9304,186136.0
2020-09-11 09:30:00,43.57,44.14,43.37,43.86,238341.0,41.2714,41.8113,41.082,41.5461,238341.0
2020-09-11 10:00:00,43.83,44.23,43.68,43.96,172245.0,41.5177,41.8966,41.3756,41.6408,172245.0
2020-09-11 10:30:00,43.96,44.05,43.64,43.77,135014.0,41.6408,41.7261,41.3377,41.4609,135014.0
2020-09-11 11:00:00,43.8,44.12,43.77,43.94,57752.0,41.4893,41.7924,41.4609,41.6219,57752.0
2020-09-11 11:30:00,43.92,43.94,43.8,43.92,39399.0,41.6029,41.6219,41.4893,41.6029,39399.0
2020-09-11 12:00:00,43.87,44.1,43.83,43.97,49122.0,41.5556,41.7735,41.5177,41.6503,49122.0
2020-09-11 12:30:00,43.97,43.98,43.73,43.77,82047.0,41.6503,41.6598,41.423,41.4609,82047.0
2020-09-11 13:00:00,43.79,43.86,43.49,43.52,60184.0,41.4798,41.5461,41.1956,41.2241,60184.0
2020-09-11 13:30:00,43.53,43.9,43.47,43.77,157640.0,41.2335,41.584,41.1767,41.4609,157640.0
2020-09-11 14:00:00,43.78,44.18,43.76,44.1,179740.0,41.4703,41.8492,41.4514,41.7735,179740.0
2020-09-11 14:30:00,44.12,44.28,44.1,44.2,248097.0,41.7924,41.944,41.7735,41.8682,248097.0
2020-09-11 15:00:00,44.21,44.29,44.15,44.2,543682.0,41.8776,41.9534,41.8208,41.8682,543682.0
2020-09-11 15:30:00,44.2,44.55,44.19,44.48,312193.0,41.8682,42.1997,41.8587,42.1334,312193.0
2020-09-14 09:30:00,44.63,44.81,44.36,44.45,189002.0,42.2755,42.446,42.0197,42.105,189002.0
2020-09-14 10:00:00,44.48,44.56,43.83,44.0,134034.0,42.1334,42.2092,41.5177,41.6787,134034.0
2020-09-14 10:30:00,43.98,44.02,43.61,43.86,94962.0,41.6598,41.6977,41.3093,41.5461,94962.0
2020-09-14 11:00:00,43.85,44.06,43.74,44.03,54437.0,41.5366,41.7356,41.4324,41.7071,54437.0
2020-09-14 11:30:00,44.05,44.45,44.0,44.27,99841.0,41.7261,42.105,41.6787,41.9345,99841.0
2020-09-14 12:00:00,44.26,44.26,43.84,43.86,84316.0,41.925,41.925,41.5272,41.5461,84316.0
2020-09-14 12:30:00,43.86,43.98,43.74,43.8,59165.0,41.5461,41.6598,41.4324,41.4893,59165.0
2020-09-14 13:00:00,43.8,43.89,43.6,43.73,147224.0,41.4893,41.5745,41.2998,41.423,147224.0
2020-09-14 13:30:00,43.74,43.77,43.45,43.54,178298.0,41.4324,41.4609,41.1577,41.243,178298.0
2020-09-14 14:00:00,43.53,43.8,43.49,43.68,55609.0,41.2335,41.4893,41.1956,41.3756,55609.0
2020-09-14 14:30:00,43.69,43.75,43.58,43.72,54571.0,41.3851,41.4419,41.2809,41.4135,54571.0
2020-09-14 15:00:00,43.71,43.75,43.55,43.72,85398.0,41.404,41.4419,41.2525,41.4135,85398.0
2020-09-14 15:30:00,43.73,44.0,43.65,43.99,369351.0,41.423,41.6787,41.3472,41.6693,369351.0
2020-09-15 09:30:00,44.01,44.51,43.51,43.95,123778.0,41.6882,42.1618,41.2146,41.6314,123778.0
2020-09-15 10:00:00,43.92,44.04,43.65,43.9,80641.0,41.6029,41.7166,41.3472,41.584,80641.0
2020-09-15 10:30:00,43.93,43.98,43.53,43.87,68023.0,41.6124,41.6598,41.2335,41.5556,68023.0
2020-09-15 11:00:00,43.87,44.11,43.7,43.79,91677.0,41.5556,41.7829,41.3946,41.4798,91677.0
2020-09-15 11:30:00,43.79,43.87,43.56,43.59,59499.0,41.4798,41.5556,41.2619,41.2904,59499.0
2020-09-15 12:00:00,43.58,43.69,43.47,43.58,59427.0,41.2809,41.3851,41.1767,41.2809,59427.0
2020-09-15 12:30:00,43.6,43.72,43.55,43.66,34528.0,41.2998,41.4135,41.2525,41.3567,34528.0
2020-09-15 13:00:00,43.65,43.73,43.25,43.26,78036.0,41.3472,41.423,40.9683,40.9778,78036.0
2020-09-15 13:30:00,43.26,43.26,42.98,43.15,88981.0,40.9778,40.9778,40.7125,40.8736,88981.0
2020-09-15 14:00:00,43.17,43.48,43.11,43.47,51846.0,40.8925,41.1862,40.8357,41.1767,51846.0
2020-09-15 14:30:00,43.48,43.61,43.38,43.51,40161.0,41.1862,41.3093,41.0914,41.2146,40161.0
2020-09-15 15:00:00,43.49,43.5,43.23,43.32,84381.0,41.1956,41.2051,40.9494,41.0346,84381.0
2020-09-15 15:30:00,43.31,43.31,43.02,43.06,218616.0,41.0251,41.0251,40.7504,40.7883,218616.0
2020-09-16 09:30:00,43.78,44.1,43.34,43.77,106410.0,41.4703,41.7735,41.0535,41.4609,106410.0
2020-09-16 10:00:00,43.77,44.49,43.57,44.29,113641.0,41.4609,42.1429,41.2714,41.9534,113641.0
2020-09-16 10:30:00,44.29,44.31,43.98,44.29,85716.0,41.9534,41.9724,41.6598,41.9534,85716.0
2020-09-16 11:00:00,44.28,44.61,44.28,44.54,67608.0,41.944,42.2565,41.944,42.1902,67608.0
2020-09-16 11:30:00,44.51,44.58,44.26,44.26,53970.0,42.1618,42.2281,41.925,41.925,53970.0
2020-09-16 12:00:00,44.23,44.35,44.18,44.26,44243.0,41.8966,42.0103,41.8492,41.925,44243.0
2020-09-16 12:30:00,44.26,44.77,44.26,44.75,226386.0,41.925,42.4081,41.925,42.3892,226386.0
2020-09-16 13:00:00,44.75,44.92,44.65,44.68,119697.0,42.3892,42.5502,42.2944,42.3229,119697.0
2020-09-16 13:30:00,44.7,44.86,44.66,44.82,71607.0,42.3418,42.4934,42.3039,42.4555,71607.0
2020-09-16 14:00:00,44.83,45.11,44.75,45.07,200361.0,42.4649,42.7302,42.3892,42.6923,200361.0
2020-09-16 14:30:00,45.1,45.22,44.87,45.05,149843.0,42.7207,42.8344,42.5028,42.6733,149843.0
2020-09-16 15:00:00,45.05,45.1,44.69,44.8,194450.0,42.6733,42.7207,42.3323,42.4365,194450.0
2020-09-16 15:30:00,44.8,44.99,44.69,44.97,550729.0,42.4365,42.6165,42.3323,42.5976,550729.0
2020-09-17 09:30:00,43.92,44.76,43.54,43.98,173260.0,41.6029,42.3986,41.243,41.6598,173260.0
2020-09-17 10:00:00,43.96,44.24,43.7,43.9,176043.0,41.6408,41.9061,41.3946,41.584,176043.0
2020-09-17 10:30:00,43.93,44.58,43.85,44.41,80209.0,41.6124,42.2281,41.5366,42.0671,80209.0
2020-09-17 11:00:00,44.44,44.88,44.41,44.53,103133.0,42.0955,42.5123,42.0671,42.1808,103133.0
2020-09-17 11:30:00,44.53,44.53,44.33,44.35,50503.0,42.1808,42.1808,41.9913,42.0103,50503.0
2020-09-17 12:00:00,44.35,44.41,44.03,44.14,54099.0,42.0103,42.0671,41.7071,41.8113,54099.0
2020-09-17 12:30:00,44.14,44.31,43.99,44.24,136419.0,41.8113,41.9724,41.6693,41.9061,136419.0
2020-09-17 13:00:00,44.24,44.3,43.96,44.04,38686.0,41.9061,41.9629,41.6408,41.7166,38686.0
2020-09-17 13:30:00,44.04,44.28,44.0,44.2,35106.0,41.7166,41.944,41.6787,41.8682,35106.0
2020-09-17 14:00:00,44.21,44.48,44.18,44.3,55310.0,41.8776,42.1334,41.8492,41.9629,55310.0
2020-09-17 14:30:00,44.28,44.32,44.14,44.25,75110.0,41.944,41.9818,41.8113,41.9155,75110.0
2020-09-17 15:00:00,44.27,44.29,43.88,43.94,167000.0,41.9345,41.9534,41.5651,41.6219,167000.0
2020-09-17 15:30:00,43.93,44.38,43.93,44.36,435212.0,41.6124,42.0387,41.6124,42.0197,435212.0
2020-09-18 09:30:00,44.41,44.97,44.31,44.42,146714.0,42.0671,42.5976,41.9724,42.0766,146714.0
2020-09-18 10:00:00,44.4,45.07,44.4,45.03,82662.0,42.0576,42.6923,42.0576,42.6544,82662.0
2020-09-18 10:30:00,45.1,45.12,44.8,44.81,66405.0,42.7207,42.7396,42.4365,42.446,66405.0
2020-09-18 11:00:00,44.83,45.03,44.78,44.98,80229.0,42.4649,42.6544,42.4176,42.607,80229.0
2020-09-18 11:30:00,44.98,45.12,44.93,45.07,72975.0,42.607,42.7396,42.5597,42.6923,72975.0
2020-09-18 12:00:00,45.06,45.2,44.89,44.94,88301.0,42.6828,42.8154,42.5218,42.5691,88301.0
2020-09-18 12:30:00,44.93,44.94,44.67,44.7,138307.0,42.5597,42.5691,42.3134,42.3418,138307.0
2020-09-18 13:00:00,44.7,44.85,44.55,44.55,91239.0,42.3418,42.4839,42.1997,42.1997,91239.0
2020-09-18 13:30:00,44.57,45.04,44.41,45.04,111544.0,42.2187,42.6639,42.0671,42.6639,111544.0
2020-09-18 14:00:00,45.04,45.17,44.9,45.1,121079.0,42.6639,42.787,42.5312,42.7207,121079.0
2020-09-18 14:30:00,45.09,45.22,44.95,45.12,102418.0,42.7112,42.8344,42.5786,42.7396,102418.0
2020-09-18 15:00:00,45.12,45.25,44.9,45.03,127386.0,42.7396,42.8628,42.5312,42.6544,127386.0
2020-09-18 15:30:00,45.03,45.11,44.65,44.72,395652.0,42.6544,42.7302,42.2944,42.3607,395652.0
2020-09-21 09:30:00,44.62,45.11,43.73,44.05,381191.0,42.266,42.7302,41.423,41.7261,381191.0
2020-09-21 10:00:00,44.02,44.64,43.93,44.13,145605.0,41.6977,42.285,41.6124,41.8019,145605.0
2020-09-21 10:30:00,44.15,44.79,43.87,44.69,200647.0,41.8208,42.4271,41.5556,42.3323,200647.0
2020-09-21 11:00:00,44.64,45.19,44.58,45.18,112521.0,42.285,42.8059,42.2281,42.7965,112521.0
2020-09-21 11:30:00,45.16,45.43,44.93,45.35,115737.0,42.7775,43.0333,42.5597,42.9575,115737.0
2020-09-21 12:00:00,45.36,46.17,45.35,46.12,194246.0,42.967,43.7342,42.9575,43.6869,194246.0
2020-09-21 12:30:00,46.13,46.23,45.84,45.93,242260.0,43.6964,43.7911,43.4217,43.5069,242260.0
2020-09-21 13:00:00,45.95,46.16,45.91,46.07,141580.0,43.5259,43.7248,43.488,43.6395,141580.0
2020-09-21 13:30:00,46.07,46.18,46.01,46.11,93676.0,43.6395,43.7437,43.5827,43.6774,93676.0
2020-09-21 14:00:00,46.12,46.37,46.05,46.3,213438.0,43.6869,43.9237,43.6206,43.8574,213438.0
2020-09-21 14:30:00,46.3,46.38,46.01,46.37,184681.0,43.8574,43.9332,43.5827,43.9237,184681.0
2020-09-21 15:00:00,46.36,46.93,46.33,46.92,283214.0,43.9142,44.4542,43.8858,44.4447,283214.0
2020-09-21 15:30:00,46.93,47.1,46.82,47.03,554429.0,44.4542,44.6152,44.35,44.5489,554429.0
2020-09-22 09:30:00,46.97,47.58,46.33,46.7,464263.0,44.492,45.0699,43.8858,44.2363,464263.0
2020-09-22 10:00:00,46.71,47.69,46.55,47.44,304178.0,44.2458,45.1741,44.0942,44.9372,304178.0
2020-09-22 10:30:00,47.43,47.71,47.11,47.17,148549.0,44.9278,45.193,44.6247,44.6815,148549.0
2020-09-22 11:00:00,47.16,47.55,46.91,47.41,114908.0,44.672,45.0414,44.4352,44.9088,114908.0
2020-09-22 11:30:00,47.42,47.86,47.37,47.75,123599.0,44.9183,45.3351,44.8709,45.2309,123599.0
2020-09-22 12:00:00,47.76,47.97,47.71,47.86,147969.0,45.2404,45.4393,45.193,45.3351,147969.0
2020-09-22 12:30:00,47.88,47.98,47.76,47.87,85041.0,45.354,45.4488,45.2404,45.3446,85041.0
2020-09-22 13:00:00,47.88,48.17,47.85,48.16,141852.0,45.354,45.6287,45.3256,45.6193,141852.0
2020-09-22 13:30:00,48.15,48.55,48.02,48.35,278841.0,45.6098,45.9887,45.4866,45.7992,278841.0
2020-09-22 14:00:00,48.37,48.39,47.94,48.03,116322.0,45.8182,45.8371,45.4109,45.4961,116322.0
2020-09-22 14:30:00,48.04,48.1,47.9,47.91,69231.0,45.5056,45.5624,45.373,45.3825,69231.0
2020-09-22 15:00:00,47.9,48.07,47.79,47.98,56698.0,45.373,45.534,45.2688,45.4488,56698.0
2020-09-22 15:30:00,47.98,48.29,47.93,48.2,306336.0,45.4488,45.7424,45.4014,45.6572,306336.0
2020-09-23 09:30:00,47.87,48.3,47.65,48.14,165038.0,45.3446,45.7519,45.1362,45.6003,165038.0
2020-09-23 10:00:00,48.11,48.49,48.02,48.05,101880.0,45.5719,45.9319,45.4866,45.5151,101880.0
2020-09-23 10:30:00,48.06,48.4,47.9,48.16,88542.0,45.5245,45.8466,45.373,45.6193,88542.0
2020-09-23 11:00:00,48.17,48.37,47.95,47.97,137486.0,45.6287,45.8182,45.4203,45.4393,137486.0
2020-09-23 11:30:00,47.96,48.24,47.89,48.19,210550.0,45.4298,45.695,45.3635,45.6477,210550.0
2020-09-23 12:00:00,48.19,48.38,48.04,48.17,119740.0,45.6477,45.8277,45.5056,45.6287,119740.0
2020-09-23 12:30:00,48.16,48.34,48.06,48.32,77852.0,45.6193,45.7898,45.5245,45.7708,77852.0
2020-09-23 13:00:00,48.33,48.75,48.23,48.62,94885.0,45.7803,46.1781,45.6856,46.055,94885.0
2020-09-23 13:30:00,48.64,48.65,48.2,48.33,65150.0,46.0739,46.0834,45.6572,45.7803,65150.0
2020-09-23 14:00:00,48.32,48.33,47.47,47.53,143882.0,45.7708,45.7803,44.9657,45.0225,143882.0
2020-09-23 14:30:00,47.53,47.57,46.86,46.98,195447.0,45.0225,45.0604,44.3878,44.5015,195447.0
2020-09-23 15:00:00,47.0,47.06,46.63,47.0,104382.0,44.5205,44.5773,44.17,44.5205,104382.0
2020-09-23 15:30:00,47.0,47.18,46.86,47.0,475376.0,44.5205,44.691,44.3878,44.5205,475376.0
2020-09-24 09:30:00,47.0,47.0,46.17,46.6,155741.0,44.5205,44.5205,43.7342,44.1416,155741.0
2020-09-24 10:00:00,46.75,47.69,46.72,47.18,209202.0,44.2836,45.1741,44.2552,44.691,209202.0
2020-09-24 10:30:00,47.19,47.56,46.76,47.36,124256.0,44.7004,45.0509,44.2931,44.8615,124256.0
2020-09-24 11:00:00,47.36,47.81,47.2,47.72,111500.0,44.8615,45.2877,44.7099,45.2025,111500.0
2020-09-24 11:30:00,47.74,48.02,47.4,47.98,78703.0,45.2214,45.4866,44.8994,45.4488,78703.0
2020-09-24 12:00:00,47.96,48.14,47.83,47.83,63874.0,45.4298,45.6003,45.3067,45.3067,63874.0
2020-09-24 12:30:00,47.76,47.94,47.5,47.88,57975.0,45.2404,45.4109,44.9941,45.354,57975.0
2020-09-24 13:00:00,47.89,48.29,47.83,48.29,58064.0,45.3635,45.7424,45.3067,45.7424,58064.0
2020-09-24 13:30:00,48.3,48.43,48.12,48.13,88992.0,45.7519,45.875,45.5814,45.5908,88992.0
2020-09-24 14:00:00,48.13,48.15,47.8,47.85,158310.0,45.5908,45.6098,45.2783,45.3256,158310.0
2020-09-24 14:30:00,47.84,47.86,47.14,47.15,118838.0,45.3161,45.3351,44.6531,44.6625,118838.0
2020-09-24 15:00:00,47.16,47.38,47.03,47.2,139401.0,44.672,44.8804,44.5489,44.7099,139401.0
2020-09-24 15:30:00,47.17,47.58,47.09,47.48,308073.0,44.6815,45.0699,44.6057,44.9751,308073.0
2020-09-25 09:30:00,46.9,47.8,46.9,47.54,143849.0,44.4257,45.2783,44.4257,45.032,143849.0
2020-09-25 10:00:00,47.53,47.88,47.29,47.52,146174.0,45.0225,45.354,44.7952,45.013,146174.0
2020-09-25 10:30:00,47.54,47.64,47.34,47.43,57262.0,45.032,45.1267,44.8425,44.9278,57262.0
2020-09-25 11:00:00,47.45,47.91,47.37,47.75,122776.0,44.9467,45.3825,44.8709,45.2309,122776.0
2020-09-25 11:30:00,47.73,47.87,47.32,47.39,174505.0,45.2119,45.3446,44.8236,44.8899,174505.0
2020-09-25 12:00:00,47.41,48.0,47.4,47.85,57183.0,44.9088,45.4677,44.8994,45.3256,57183.0
2020-09-25 12:30:00,47.86,48.22,47.83,48.21,83077.0,45.3351,45.6761,45.3067,45.6666,83077.0
2020-09-25 13:00:00,48.22,48.22,47.9,47.92,71687.0,45.6761,45.6761,45.373,45.3919,71687.0
2020-09-25 13:30:00,47.92,47.95,47.67,47.88,68691.0,45.3919,45.4203,45.1551,45.354,68691.0
2020-09-25 14:00:00,47.88,48.08,47.86,48.04,100462.0,45.354,45.5435,45.3351,45.5056,100462.0
2020-09-25 14:30:00,48.04,48.15,47.94,48.09,65700.0,45.5056,45.6098,45.4109,45.553,65700.0
2020-09-25 15:00:00,48.09,48.14,47.94,48.04,120683.0,45.553,45.6003,45.4109,45.5056,120683.0
2020-09-25 15:30:00,48.03,48.04,47.53,47.88,487839.0,45.4961,45.5056,45.0225,45.354,487839.0
2020-09-28 09:30:00,48.32,48.59,48.0,48.3,117425.0,45.7708,46.0266,45.4677,45.7519,117425.0
2020-09-28 10:00:00,48.32,48.93,48.29,48.86,108551.0,45.7708,46.3486,45.7424,46.2823,108551.0
2020-09-28 10:30:00,48.84,49.06,48.74,48.92,114670.0,46.2634,46.4718,46.1687,46.3392,114670.0
2020-09-28 11:00:00,48.92,49.52,48.88,49.29,102618.0,46.3392,46.9075,46.3013,46.6896,102618.0
2020-09-28 11:30:00,49.28,49.55,49.24,49.24,59335.0,46.6802,46.9359,46.6423,46.6423,59335.0
2020-09-28 12:00:00,49.23,49.43,49.18,49.31,36498.0,46.6328,46.8223,46.5855,46.7086,36498.0
2020-09-28 12:30:00,49.3,49.41,49.25,49.31,34932.0,46.6991,46.8033,46.6518,46.7086,34932.0
2020-09-28 13:00:00,49.3,49.34,49.1,49.11,33283.0,46.6991,46.737,46.5097,46.5191,33283.0
2020-09-28 13:30:00,49.13,49.25,48.98,49.24,58844.0,46.5381,46.6518,46.396,46.6423,58844.0
2020-09-28 14:00:00,49.27,49.33,49.22,49.26,53911.0,46.6707,46.7275,46.6233,46.6612,53911.0
2020-09-28 14:30:00,49.28,49.41,49.28,49.37,34736.0,46.6802,46.8033,46.6802,46.7654,34736.0
2020-09-28 15:00:00,49.38,49.51,49.3,49.41,220090.0,46.7749,46.898,46.6991,46.8033,220090.0
2020-09-28 15:30:00,49.43,49.7,49.22,49.34,291254.0,46.8223,47.078,46.6233,46.737,291254.0
2020-09-29 09:30:00,49.5,49.56,48.44,48.54,234641.0,46.8886,46.9454,45.8845,45.9792,234641.0
2020-09-29 10:00:00,48.55,48.7,48.21,48.21,143995.0,45.9887,46.1308,45.6666,45.6666,143995.0
2020-09-29 10:30:00,48.23,48.39,48.02,48.14,152543.0,45.6856,45.8371,45.4866,45.6003,152543.0
2020-09-29 11:00:00,48.08,48.31,47.91,48.06,79292.0,45.5435,45.7613,45.3825,45.5245,79292.0
2020-09-29 11:30:00,48.05,48.18,47.74,47.82,85884.0,45.5151,45.6382,45.2214,45.2972,85884.0
2020-09-29 12:00:00,47.84,47.9,47.6,47.83,101483.0,45.3161,45.373,45.0888,45.3067,101483.0
2020-09-29 12:30:00,47.83,47.85,47.54,47.62,115593.0,45.3067,45.3256,45.032,45.1078,115593.0
2020-09-29 13:00:00,47.62,47.68,47.46,47.65,135687.0,45.1078,45.1646,44.9562,45.1362,135687.0
2020-09-29 13:30:00,47.64,47.75,47.59,47.71,85476.0,45.1267,45.2309,45.0793,45.193,85476.0
2020-09-29 14:00:00,47.73,47.75,47.37,47.68,108237.0,45.2119,45.2309,44.8709,45.1646,108237.0
2020-09-29 14:30:00,47.67,47.77,47.56,47.57,171680.0,45.1551,45.2498,45.0509,45.0604,171680.0
2020-09-29 15:00:00,47.58,47.63,47.45,47.56,142168.0,45.0699,45.1172,44.9467,45.0509,142168.0
2020-09-29 15:30:00,47.55,47.65,46.99,47.12,657065.0,45.0414,45.1362,44.511,44.6341,657065.0
2020-09-30 09:30:00,47.53,48.21,47.51,48.09,104441.0,45.0225,45.6666,45.0036,45.553,104441.0
2020-09-30 10:00:00,48.1,48.6,47.69,47.79,251345.0,45.5624,46.0361,45.1741,45.2688,251345.0
2020-09-30 10:30:00,47.83,48.49,47.79,48.37,133097.0,45.3067,45.9319,45.2688,45.8182,133097.0
2020-09-30 11:00:00,48.38,48.57,48.2,48.44,94490.0,45.8277,46.0076,45.6572,45.8845,94490.0
2020-09-30 11:30:00,48.42,48.48,48.07,48.1,47977.0,45.8655,45.9224,45.534,45.5624,47977.0
2020-09-30 12:00:00,48.13,48.43,48.13,48.39,61214.0,45.5908,45.875,45.5908,45.8371,61214.0
2020-09-30 12:30:00,48.39,48.7,48.31,48.68,83160.0,45.8371,46.1308,45.7613,46.1118,83160.0
2020-09-30 13:00:00,48.68,48.84,48.47,48.82,79584.0,46.1118,46.2634,45.9129,46.2444,79584.0
2020-09-30 13:30:00,48.83,49.21,48.83,49.16,69775.0,46.2539,46.6139,46.2539,46.5665,69775.0
2020-09-30 14:00:00,49.16,49.21,48.63,48.79,93088.0,46.5665,46.6139,46.0645,46.216,93088.0
2020-09-30 14:30:00,48.74,48.79,48.39,48.7,112242.0,46.1687,46.216,45.8371,46.1308,112242.0
2020-09-30 15:00:00,48.7,48.77,48.22,48.67,105545.0,46.1308,46.1971,45.6761,46.1024,105545.0
2020-09-30 15:30:00,48.63,48.87,48.41,48.68,276702.0,46.0645,46.2918,45.8561,46.1118,276702.0
2020-10-01 09:30:00,48.9,49.34,48.2,48.6,159509.0,46.3202,46.737,45.6572,46.0361,159509.0
2020-10-01 10:00:00,48.63,48.8,48.41,48.44,191319.0,46.0645,46.2255,45.8561,45.8845,191319.0
2020-10-01 10:30:00,48.43,48.92,48.29,48.76,98436.0,45.875,46.3392,45.7424,46.1876,98436.0
2020-10-01 11:00:00,48.77,48.8,48.43,48.64,80254.0,46.1971,46.2255,45.875,46.0739,80254.0
2020-10-01 11:30:00,48.67,49.12,48.61,49.12,62379.0,46.1024,46.5286,46.0455,46.5286,62379.0
2020-10-01 12:00:00,49.12,49.27,48.87,49.19,123710.0,46.5286,46.6707,46.2918,46.5949,123710.0
2020-10-01 12:30:00,49.22,49.35,48.98,49.04,84101.0,46.6233,46.7465,46.396,46.4528,84101.0
2020-10-01 13:00:00,49.05,49.25,49.01,49.24,49888.0,46.4623,46.6518,46.4244,46.6423,49888.0
2020-10-01 13:30:00,49.24,49.4,49.13,49.24,62361.0,46.6423,46.7938,46.5381,46.6423,62361.0
2020-10-01 14:00:00,49.24,49.33,48.89,49.27,76174.0,46.6423,46.7275,46.3108,46.6707,76174.0
2020-10-01 14:30:00,49.28,49.38,49.15,49.22,80036.0,46.6802,46.7749,46.557,46.6233,80036.0
2020-10-01 15:00:00,49.21,49.41,49.18,49.26,89235.0,46.6139,46.8033,46.5855,46.6612,89235.0
2020-10-01 15:30:00,49.25,49.48,49.1,49.48,236475.0,46.6518,46.8696,46.5097,46.8696,236475.0
2020-10-02 09:30:00,48.33,49.35,48.16,48.87,91959.0,45.7803,46.7465,45.6193,46.2918,91959.0
2020-10-02 10:00:00,48.85,49.48,48.85,49.39,73569.0,46.2729,46.8696,46.2729,46.7844,73569.0
2020-10-02 10:30:00,49.39,49.42,49.06,49.06,36948.0,46.7844,46.8128,46.4718,46.4718,36948.0
2020-10-02 11:00:00,49.03,49.56,48.94,49.54,73226.0,46.4434,46.9454,46.3581,46.9265,73226.0
2020-10-02 11:30:00,49.53,49.57,49.17,49.21,34964.0,46.917,46.9549,46.576,46.6139,34964.0
2020-10-02 12:00:00,49.17,49.9,49.08,49.69,64928.0,46.576,47.2675,46.4907,47.0685,64928.0
2020-10-02 12:30:00,49.75,50.1,49.71,49.9,89122.0,47.1254,47.4569,47.0875,47.2675,89122.0
2020-10-02 13:00:00,49.88,50.16,49.84,50.03,42429.0,47.2485,47.5138,47.2106,47.3906,42429.0
2020-10-02 13:30:00,50.05,50.05,49.22,49.39,134429.0,47.4096,47.4096,46.6233,46.7844,134429.0
2020-10-02 14:00:00,49.4,49.9,49.39,49.81,31228.0,46.7938,47.2675,46.7844,47.1822,31228.0
2020-10-02 14:30:00,49.87,49.92,49.71,49.75,41692.0,47.239,47.2864,47.0875,47.1254,41692.0
2020-10-02 15:00:00,49.77,49.95,49.61,49.95,52609.0,47.1443,47.3148,46.9928,47.3148,52609.0
2020-10-02 15:30:00,49.95,50.11,49.76,49.79,230743.0,47.3148,47.4664,47.1349,47.1633,230743.0
2020-10-05 09:30:00,50.14,50.42,49.83,49.84,111914.0,47.4948,47.76,47.2012,47.2106,111914.0
2020-10-05 10:00:00,49.9,49.94,48.51,48.51,175735.0,47.2675,47.3054,45.9508,45.9508,175735.0
2020-10-05 10:30:00,48.5,48.75,48.23,48.36,137460.0,45.9413,46.1781,45.6856,45.8087,137460.0
2020-10-05 11:00:00,48.36,48.36,47.91,47.91,156968.0,45.8087,45.8087,45.3825,45.3825,156968.0
2020-10-05 11:30:00,47.94,48.86,47.92,48.7,144408.0,45.4109,46.2823,45.3919,46.1308,144408.0
2020-10-05 12:00:00,48.71,48.77,48.31,48.41,56767.0,46.1402,46.1971,45.7613,45.8561,56767.0
2020-10-05 12:30:00,48.38,48.44,48.15,48.43,40013.0,45.8277,45.8845,45.6098,45.875,40013.0
2020-10-05 13:00:00,48.5,48.68,48.37,48.5,94580.0,45.9413,46.1118,45.8182,45.9413,94580.0
2020-10-05 13:30:00,48.48,48.72,48.35,48.37,80260.0,45.9224,46.1497,45.7992,45.8182,80260.0
2020-10-05 14:00:00,48.41,48.81,48.33,48.78,51542.0,45.8561,46.235,45.7803,46.2066,51542.0
2020-10-05 14:30:00,48.77,49.05,48.76,49.05,36626.0,46.1971,46.4623,46.1876,46.4623,36626.0
2020-10-05 15:00:00,49.02,49.12,48.92,49.1,46609.0,46.4339,46.5286,46.3392,46.5097,46609.0
2020-10-05 15:30:00,49.1,49.18,48.96,49.05,170372.0,46.5097,46.5855,46.3771,46.4623,170372.0
2020-10-06 09:30:00,49.31,49.31,48.35,48.78,84751.0,46.7086,46.7086,45.7992,46.2066,84751.0
2020-10-06 10:00:00,48.72,49.21,48.66,49.0,119307.0,46.1497,46.6139,46.0929,46.4149,119307.0
2020-10-06 10:30:00,48.96,49.03,48.37,48.42,80727.0,46.3771,46.4434,45.8182,45.8655,80727.0
2020-10-06 11:00:00,48.46,48.49,48.1,48.22,85298.0,45.9034,45.9319,45.5624,45.6761,85298.0
2020-10-06 11:30:00,48.21,48.27,47.88,47.91,97592.0,45.6666,45.7235,45.354,45.3825,97592.0
2020-10-06 12:00:00,47.93,48.34,47.93,48.16,49804.0,45.4014,45.7898,45.4014,45.6193,49804.0
2020-10-06 12:30:00,48.2,48.43,48.18,48.43,56686.0,45.6572,45.875,45.6382,45.875,56686.0
2020-10-06 13:00:00,48.43,48.7,48.43,48.58,78472.0,45.875,46.1308,45.875,46.0171,78472.0
2020-10-06 13:30:00,48.56,48.78,48.53,48.58,67640.0,45.9982,46.2066,45.9697,46.0171,67640.0
2020-10-06 14:00:00,48.58,48.65,48.48,48.56,59496.0,46.0171,46.0834,45.9224,45.9982,59496.0
2020-10-06 14:30:00,48.55,48.62,47.44,47.69,83379.0,45.9887,46.055,44.9372,45.1741,83379.0
2020-10-06 15:00:00,47.63,47.69,47.01,47.64,264938.0,45.1172,45.1741,44.5299,45.1267,264938.0
2020-10-06 15:30:00,47.64,47.88,47.23,47.32,343641.0,45.1267,45.354,44.7383,44.8236,343641.0
2020-10-07 09:30:00,47.9,48.55,47.81,48.28,58691.0,45.373,45.9887,45.2877,45.7329,58691.0
2020-10-07 10:00:00,48.27,48.67,48.17,48.59,43896.0,45.7235,46.1024,45.6287,46.0266,43896.0
2020-10-07 10:30:00,48.53,48.58,48.1,48.14,39439.0,45.9697,46.0171,45.5624,45.6003,39439.0
2020-10-07 11:00:00,48.13,48.14,47.48,47.49,59285.0,45.5908,45.6003,44.9751,44.9846,59285.0
2020-10-07 11:30:00,47.47,47.73,47.32,47.37,98642.0,44.9657,45.2119,44.8236,44.8709,98642.0
2020-10-07 12:00:00,47.36,47.54,47.08,47.16,61811.0,44.8615,45.032,44.5962,44.672,61811.0
2020-10-07 12:30:00,47.18,47.4,47.18,47.36,122760.0,44.691,44.8994,44.691,44.8615,122760.0
2020-10-07 13:00:00,47.36,47.38,47.25,47.27,86074.0,44.8615,44.8804,44.7573,44.7762,86074.0
2020-10-07 13:30:00,47.28,47.35,47.16,47.18,63813.0,44.7857,44.852,44.672,44.691,63813.0
2020-10-07 14:00:00,47.17,47.24,46.86,47.13,122466.0,44.6815,44.7478,44.3878,44.6436,122466.0
2020-10-07 14:30:00,47.13,47.36,47.11,47.36,42251.0,44.6436,44.8615,44.6247,44.8615,42251.0
2020-10-07 15:00:00,47.35,47.44,47.3,47.34,55932.0,44.852,44.9372,44.8046,44.8425,55932.0
2020-10-07 15:30:00,47.34,47.69,47.29,47.52,195195.0,44.8425,45.1741,44.7952,45.013,195195.0
2020-10-08 09:30:00,48.22,48.83,48.01,48.7,167673.0,45.7782,46.3573,45.5788,46.2338,167673.0
2020-10-08 10:00:00,48.7,48.77,48.41,48.74,77928.0,46.2338,46.3003,45.9585,46.2718,77928.0
2020-10-08 10:30:00,48.73,49.13,48.69,48.78,156983.0,46.2623,46.6421,46.2244,46.3098,156983.0
2020-10-08 11:00:00,48.82,48.82,48.31,48.47,37431.0,46.3478,46.3478,45.8636,46.0155,37431.0
2020-10-08 11:30:00,48.44,48.62,48.26,48.56,37447.0,45.987,46.1579,45.8161,46.1009,37447.0
2020-10-08 12:00:00,48.61,48.84,48.56,48.8,16850.0,46.1484,46.3668,46.1009,46.3288,16850.0
2020-10-08 12:30:00,48.76,48.93,48.75,48.93,16821.0,46.2908,46.4522,46.2813,46.4522,16821.0
2020-10-08 13:00:00,48.86,48.94,48.7,48.72,45397.0,46.3857,46.4617,46.2338,46.2528,45397.0
2020-10-08 13:30:00,48.74,48.92,48.67,48.88,35196.0,46.2718,46.4427,46.2054,46.4047,35196.0
2020-10-08 14:00:00,48.85,49.14,48.81,49.06,46498.0,46.3763,46.6516,46.3383,46.5756,46498.0
2020-10-08 14:30:00,49.05,49.14,48.93,49.11,64286.0,46.5661,46.6516,46.4522,46.6231,64286.0
2020-10-08 15:00:00,49.1,49.26,49.04,49.18,67778.0,46.6136,46.7655,46.5566,46.6895,67778.0
2020-10-08 15:30:00,49.19,49.25,49.0,49.23,284576.0,46.699,46.756,46.5187,46.737,284576.0
2020-10-09 09:30:00,49.5,49.88,49.37,49.8,63981.0,46.9933,47.3541,46.8699,47.2781,63981.0
2020-10-09 10:00:00,49.81,49.87,49.53,49.64,57220.0,47.2876,47.3446,47.0218,47.1262,57220.0
2020-10-09 10:30:00,49.57,49.83,49.43,49.77,33748.0,47.0598,47.3066,46.9269,47.2497,33748.0
2020-10-09 11:00:00,49.8,49.85,49.55,49.63,30301.0,47.2781,47.3256,47.0408,47.1168,30301.0
2020-10-09 11:30:00,49.66,49.92,49.61,49.81,42016.0,47.1452,47.3921,47.0978,47.2876,42016.0
2020-10-09 12:00:00,49.82,49.91,49.63,49.64,36204.0,47.2971,47.3826,47.1168,47.1262,36204.0
2020-10-09 12:30:00,49.66,49.94,49.64,49.91,27847.0,47.1452,47.4111,47.1262,47.3826,27847.0
2020-10-09 13:00:00,49.94,50.05,49.87,50.02,36329.0,47.4111,47.5155,47.3446,47.487,36329.0
2020-10-09 13:30:00,50.03,50.2,50.0,50.19,22779.0,47.4965,47.6579,47.468,47.6484,22779.0
2020-10-09 14:00:00,50.19,50.33,50.09,50.27,36900.0,47.6484,47.7813,47.5535,47.7243,36900.0
2020-10-09 14:30:00,50.29,50.29,50.08,50.23,45322.0,47.7433,47.7433,47.544,47.6864,45322.0
2020-10-09 15:00:00,50.24,50.35,50.18,50.25,44804.0,47.6959,47.8003,47.6389,47.7054,44804.0
2020-10-09 15:30:00,50.23,50.24,49.74,49.82,150380.0,47.6864,47.6959,47.2212,47.2971,150380.0
2020-10-12 09:30:00,50.0,50.1,49.2,49.41,58991.0,47.468,47.563,46.7085,46.9079,58991.0
2020-10-12 10:00:00,49.45,50.0,49.43,50.0,21596.0,46.9459,47.468,46.9269,47.468,21596.0
2020-10-12 10:30:00,49.93,49.95,49.71,49.73,22118.0,47.4016,47.4206,47.1927,47.2117,22118.0
2020-10-12 11:00:00,49.78,49.94,49.76,49.89,16895.0,47.2592,47.4111,47.2402,47.3636,16895.0
2020-10-12 11:30:00,49.91,49.99,49.78,49.96,28895.0,47.3826,47.4585,47.2592,47.43,28895.0
2020-10-12 12:00:00,49.94,49.97,49.8,49.92,35358.0,47.4111,47.4395,47.2781,47.3921,35358.0
2020-10-12 12:30:00,49.93,49.95,49.74,49.79,20034.0,47.4016,47.4206,47.2212,47.2687,20034.0
2020-10-12 13:00:00,49.76,49.8,49.62,49.67,17764.0,47.2402,47.2781,47.1073,47.1547,17764.0
2020-10-12 13:30:00,49.68,49.68,49.42,49.57,15753.0,47.1642,47.1642,46.9174,47.0598,15753.0
2020-10-12 14:00:00,49.57,49.63,49.49,49.53,16271.0,47.0598,47.1168,46.9838,47.0218,16271.0
2020-10-12 14:30:00,49.56,49.66,49.48,49.65,17905.0,47.0503,47.1452,46.9744,47.1357,17905.0
2020-10-12 15:00:00,49.65,49.91,49.6,49.88,23653.0,47.1357,47.3826,47.0883,47.3541,23653.0
2020-10-12 15:30:00,49.86,50.0,49.8,49.83,108269.0,47.3351,47.468,47.2781,47.3066,108269.0
2020-10-13 09:30:00,49.27,49.43,48.45,48.81,92307.0,46.775,46.9269,45.9965,46.3383,92307.0
2020-10-13 10:00:00,48.82,49.37,48.82,49.19,41672.0,46.3478,46.8699,46.3478,46.699,41672.0
2020-10-13 10:30:00,49.14,49.66,49.14,49.32,33968.0,46.6516,47.1452,46.6516,46.8225,33968.0
2020-10-13 11:00:00,49.36,49.37,49.13,49.18,31305.0,46.8604,46.8699,46.6421,46.6895,31305.0
2020-10-13 11:30:00,49.19,49.37,48.84,49.37,68613.0,46.699,46.8699,46.3668,46.8699,68613.0
2020-10-13 12:00:00,49.35,49.5,49.24,49.34,27962.0,46.8509,46.9933,46.7465,46.8414,27962.0
2020-10-13 12:30:00,49.32,49.77,49.3,49.73,29263.0,46.8225,47.2497,46.8035,47.2117,29263.0
2020-10-13 13:00:00,49.72,49.76,49.48,49.62,27662.0,47.2022,47.2402,46.9744,47.1073,27662.0
2020-10-13 13:30:00,49.61,49.69,49.39,49.42,36063.0,47.0978,47.1737,46.8889,46.9174,36063.0
2020-10-13 14:00:00,49.38,49.47,49.27,49.29,37191.0,46.8794,46.9649,46.775,46.794,37191.0
2020-10-13 14:30:00,49.25,49.39,49.16,49.36,30457.0,46.756,46.8889,46.6706,46.8604,30457.0
2020-10-13 15:00:00,49.35,49.5,49.31,49.47,45332.0,46.8509,46.9933,46.813,46.9649,45332.0
2020-10-13 15:30:00,49.47,49.49,49.17,49.19,174283.0,46.9649,46.9838,46.68,46.699,174283.0
2020-10-14 09:30:00,49.17,49.76,48.9,49.76,61919.0,46.68,47.2402,46.4237,47.2402,61919.0
2020-10-14 10:00:00,49.71,49.76,49.21,49.33,22309.0,47.1927,47.2402,46.718,46.8319,22309.0
2020-10-14 10:30:00,49.34,49.39,49.17,49.32,21820.0,46.8414,46.8889,46.68,46.8225,21820.0
2020-10-14 11:00:00,49.32,49.52,49.19,49.47,19135.0,46.8225,47.0123,46.699,46.9649,19135.0
2020-10-14 11:30:00,49.5,49.51,49.06,49.17,26308.0,46.9933,47.0028,46.5756,46.68,26308.0
2020-10-14 12:00:00,49.22,49.52,49.12,49.25,29903.0,46.7275,47.0123,46.6326,46.756,29903.0
2020-10-14 12:30:00,49.26,49.61,49.21,49.5,29825.0,46.7655,47.0978,46.718,46.9933,29825.0
2020-10-14 13:00:00,49.52,49.74,49.5,49.66,12441.0,47.0123,47.2212,46.9933,47.1452,12441.0
2020-10-14 13:30:00,49.66,49.8,49.59,49.63,21056.0,47.1452,47.2781,47.0788,47.1168,21056.0
2020-10-14 14:00:00,49.62,49.72,49.41,49.41,25720.0,47.1073,47.2022,46.9079,46.9079,25720.0
2020-10-14 14:30:00,49.43,49.63,49.39,49.63,14244.0,46.9269,47.1168,46.8889,47.1168,14244.0
2020-10-14 15:00:00,49.64,49.87,49.6,49.64,26469.0,47.1262,47.3446,47.0883,47.1262,26469.0
2020-10-14 15:30:00,49.66,49.78,49.44,49.46,84939.0,47.1452,47.2592,46.9364,46.9554,84939.0
2020-10-15 09:30:00,48.74,49.48,48.56,49.11,60695.0,46.2718,46.9744,46.1009,46.6231,60695.0
2020-10-15 10:00:00,49.19,49.65,49.09,49.44,34878.0,46.699,47.1357,46.6041,46.9364,34878.0
2020-10-15 10:30:00,49.51,49.55,49.16,49.36,44682.0,47.0028,47.0408,46.6706,46.8604,44682.0
2020-10-15 11:00:00,49.34,49.68,49.28,49.48,17521.0,46.8414,47.1642,46.7845,46.9744,17521.0
2020-10-15 11:30:00,49.45,49.85,49.45,49.61,23216.0,46.9459,47.3256,46.9459,47.0978,23216.0
2020-10-15 12:00:00,49.59,49.61,49.49,49.57,9828.0,47.0788,47.0978,46.9838,47.0598,9828.0
2020-10-15 12:30:00,49.55,49.67,49.45,49.65,16712.0,47.0408,47.1547,46.9459,47.1357,16712.0
2020-10-15 13:00:00,49.68,49.78,49.56,49.72,11572.0,47.1642,47.2592,47.0503,47.2022,11572.0
2020-10-15 13:30:00,49.69,49.81,49.56,49.58,32390.0,47.1737,47.2876,47.0503,47.0693,32390.0
2020-10-15 14:00:00,49.6,49.7,49.51,49.66,47018.0,47.0883,47.1832,47.0028,47.1452,47018.0
2020-10-15 14:30:00,49.67,49.77,49.6,49.76,23356.0,47.1547,47.2497,47.0883,47.2402,23356.0
2020-10-15 15:00:00,49.74,49.83,49.68,49.74,61738.0,47.2212,47.3066,47.1642,47.2212,61738.0
2020-10-15 15:30:00,49.73,49.83,49.61,49.62,101658.0,47.2117,47.3066,47.0978,47.1073,101658.0
2020-10-16 09:30:00,49.71,50.3,49.52,49.86,74382.0,47.1927,47.7528,47.0123,47.3351,74382.0
2020-10-16 10:00:00,49.94,50.04,49.41,49.61,45948.0,47.4111,47.506,46.9079,47.0978,45948.0
2020-10-16 10:30:00,49.6,49.77,49.32,49.4,33530.0,47.0883,47.2497,46.8225,46.8984,33530.0
2020-10-16 11:00:00,49.4,49.43,48.9,49.0,62507.0,46.8984,46.9269,46.4237,46.5187,62507.0
2020-10-16 11:30:00,49.03,49.13,48.97,49.1,38894.0,46.5471,46.6421,46.4902,46.6136,38894.0
2020-10-16 12:00:00,49.1,49.14,48.98,49.06,31376.0,46.6136,46.6516,46.4997,46.5756,31376.0
2020-10-16 12:30:00,49.08,49.15,48.96,49.11,40458.0,46.5946,46.6611,46.4807,46.6231,40458.0
2020-10-16 13:00:00,49.09,49.32,49.09,49.28,26902.0,46.6041,46.8225,46.6041,46.7845,26902.0
2020-10-16 13:30:00,49.31,49.33,49.13,49.22,25141.0,46.813,46.8319,46.6421,46.7275,25141.0
2020-10-16 14:00:00,49.23,49.35,49.2,49.23,29616.0,46.737,46.8509,46.7085,46.737,29616.0
2020-10-16 14:30:00,49.22,49.29,49.18,49.21,32597.0,46.7275,46.794,46.6895,46.718,32597.0
2020-10-16 15:00:00,49.2,49.25,48.94,49.0,51470.0,46.7085,46.756,46.4617,46.5187,51470.0
2020-10-16 15:30:00,48.97,49.0,48.37,48.43,268453.0,46.4902,46.5187,45.9206,45.9775,268453.0
2020-10-19 09:30:00,48.92,49.27,48.48,48.87,84025.0,46.4427,46.775,46.025,46.3952,84025.0
2020-10-19 10:00:00,48.79,49.18,48.62,49.17,46739.0,46.3193,46.6895,46.1579,46.68,46739.0
2020-10-19 10:30:00,49.14,49.32,48.96,49.32,54046.0,46.6516,46.8225,46.4807,46.8225,54046.0
2020-10-19 11:00:00,49.28,49.32,48.98,49.13,54459.0,46.7845,46.8225,46.4997,46.6421,54459.0
2020-10-19 11:30:00,49.14,49.18,49.07,49.17,22253.0,46.6516,46.6895,46.5851,46.68,22253.0
2020-10-19 12:00:00,49.12,49.24,48.99,49.03,25005.0,46.6326,46.7465,46.5092,46.5471,25005.0
2020-10-19 12:30:00,49.03,49.08,48.92,49.04,35009.0,46.5471,46.5946,46.4427,46.5566,35009.0
2020-10-19 13:00:00,49.08,49.21,48.92,49.13,28464.0,46.5946,46.718,46.4427,46.6421,28464.0
2020-10-19 13:30:00,49.14,49.15,48.81,48.83,33967.0,46.6516,46.6611,46.3383,46.3573,33967.0
2020-10-19 14:00:00,48.81,48.9,48.67,48.79,48458.0,46.3383,46.4237,46.2054,46.3193,48458.0
2020-10-19 14:30:00,48.78,48.83,48.26,48.36,66499.0,46.3098,46.3573,45.8161,45.9111,66499.0
2020-10-19 15:00:00,48.34,48.41,48.02,48.26,84862.0,45.8921,45.9585,45.5883,45.8161,84862.0
2020-10-19 15:30:00,48.26,48.51,48.26,48.44,192576.0,45.8161,46.0535,45.8161,45.987,192576.0
2020-10-20 09:30:00,48.94,49.33,48.32,49.29,94427.0,46.4617,46.8319,45.8731,46.794,94427.0
2020-10-20 10:00:00,49.29,49.29,49.0,49.25,34295.0,46.794,46.794,46.5187,46.756,34295.0
2020-10-20 10:30:00,49.2,49.56,49.13,49.36,47313.0,46.7085,47.0503,46.6421,46.8604,47313.0
2020-10-20 11:00:00,49.31,49.77,49.27,49.71,46706.0,46.813,47.2497,46.775,47.1927,46706.0
2020-10-20 11:30:00,49.73,49.94,49.7,49.84,66799.0,47.2117,47.4111,47.1832,47.3161,66799.0
2020-10-20 12:00:00,49.83,49.89,49.69,49.7,32711.0,47.3066,47.3636,47.1737,47.1832,32711.0
2020-10-20 12:30:00,49.73,49.92,49.65,49.81,52677.0,47.2117,47.3921,47.1357,47.2876,52677.0
2020-10-20 13:00:00,49.79,50.02,49.76,49.76,90360.0,47.2687,47.487,47.2402,47.2402,90360.0
2020-10-20 13:30:00,49.76,49.77,49.42,49.51,33748.0,47.2402,47.2497,46.9174,47.0028,33748.0
2020-10-20 14:00:00,49.51,49.64,49.38,49.38,27754.0,47.0028,47.1262,46.8794,46.8794,27754.0
2020-10-20 14:30:00,49.38,49.45,49.26,49.28,52070.0,46.8794,46.9459,46.7655,46.7845,52070.0
2020-10-20 15:00:00,49.28,49.4,49.03,49.39,72099.0,46.7845,46.8984,46.5471,46.8889,72099.0
2020-10-20 15:30:00,49.38,49.42,49.08,49.1,204512.0,46.8794,46.9174,46.5946,46.6136,204512.0
2020-10-21 09:30:00,49.12,49.15,48.45,48.46,40512.0,46.6326,46.6611,45.9965,46.006,40512.0
2020-10-21 10:00:00,48.41,49.01,48.36,48.55,39430.0,45.9585,46.5282,45.9111,46.0914,39430.0
2020-10-21 10:30:00,48.57,48.6,47.7,47.94,99406.0,46.1104,46.1389,45.2845,45.5123,99406.0
2020-10-21 11:00:00,47.84,47.89,47.22,47.42,63651.0,45.4174,45.4649,44.8288,45.0187,63651.0
2020-10-21 11:30:00,47.46,47.83,47.46,47.56,53751.0,45.0566,45.4079,45.0566,45.1516,53751.0
2020-10-21 12:00:00,47.57,47.6,47.16,47.41,44542.0,45.1611,45.1896,44.7718,45.0092,44542.0
2020-10-21 12:30:00,47.41,47.41,46.93,47.01,46339.0,45.0092,45.0092,44.5535,44.6294,46339.0
2020-10-21 13:00:00,47.02,47.1,46.48,46.59,101022.0,44.6389,44.7149,44.1263,44.2307,101022.0
2020-10-21 13:30:00,46.57,46.62,46.24,46.29,125020.0,44.2117,44.2592,43.8984,43.9459,125020.0
2020-10-21 14:00:00,46.32,46.74,46.28,46.72,56603.0,43.9744,44.3731,43.9364,44.3541,56603.0
2020-10-21 14:30:00,46.72,47.63,46.71,47.56,117388.0,44.3541,45.218,44.3446,45.1516,117388.0
2020-10-21 15:00:00,47.57,47.59,46.96,47.23,74561.0,45.1611,45.1801,44.582,44.8383,74561.0
2020-10-21 15:30:00,47.24,47.37,46.93,46.99,209934.0,44.8478,44.9712,44.5535,44.6104,209934.0
2020-10-22 09:30:00,47.13,47.19,45.65,46.65,171914.0,44.7434,44.8003,43.3383,44.2877,171914.0
2020-10-22 10:00:00,46.6,46.86,46.27,46.38,88598.0,44.2402,44.487,43.9269,44.0313,88598.0
2020-10-22 10:30:00,46.35,46.38,45.56,46.04,162873.0,44.0029,44.0313,43.2529,43.7086,162873.0
2020-10-22 11:00:00,46.02,46.53,45.82,45.82,95667.0,43.6896,44.1737,43.4997,43.4997,95667.0
2020-10-22 11:30:00,45.81,45.88,45.25,45.39,106882.0,43.4902,43.5567,42.9586,43.0915,106882.0
2020-10-22 12:00:00,45.38,45.38,45.02,45.33,191335.0,43.082,43.082,42.7402,43.0345,191335.0
2020-10-22 12:30:00,45.33,45.57,45.26,45.5,163334.0,43.0345,43.2624,42.968,43.1959,163334.0
2020-10-22 13:00:00,45.48,45.98,45.48,45.84,104890.0,43.1769,43.6516,43.1769,43.5187,104890.0
2020-10-22 13:30:00,45.84,45.96,45.61,45.64,78325.0,43.5187,43.6326,43.3003,43.3288,78325.0
2020-10-22 14:00:00,45.68,45.82,45.5,45.72,108055.0,43.3668,43.4997,43.1959,43.4048,108055.0
2020-10-22 14:30:00,45.72,45.73,45.35,45.45,90276.0,43.4048,43.4142,43.0535,43.1484,90276.0
2020-10-22 15:00:00,45.43,45.47,45.15,45.31,110397.0,43.1294,43.1674,42.8636,43.0155,110397.0
2020-10-22 15:30:00,45.31,45.87,45.27,45.78,589968.0,43.0155,43.5472,42.9775,43.4617,589968.0
2020-10-23 09:30:00,46.15,46.54,45.78,45.95,108986.0,43.813,44.1832,43.4617,43.6231,108986.0
2020-10-23 10:00:00,45.95,46.24,45.55,46.24,108529.0,43.6231,43.8984,43.2434,43.8984,108529.0
2020-10-23 10:30:00,46.2,46.68,46.19,46.36,88055.0,43.8604,44.3161,43.851,44.0123,88055.0
2020-10-23 11:00:00,46.33,46.6,46.15,46.57,51618.0,43.9839,44.2402,43.813,44.2117,51618.0
2020-10-23 11:30:00,46.56,46.58,46.21,46.3,55059.0,44.2022,44.2212,43.8699,43.9554,55059.0
2020-10-23 12:00:00,46.27,46.4,45.92,46.07,34115.0,43.9269,44.0503,43.5946,43.737,34115.0
2020-10-23 12:30:00,46.06,46.38,46.04,46.25,45160.0,43.7275,44.0313,43.7086,43.9079,45160.0
2020-10-23 13:00:00,46.25,46.92,46.24,46.92,77689.0,43.9079,44.544,43.8984,44.544,77689.0
2020-10-23 13:30:00,46.93,47.11,46.85,46.98,71155.0,44.5535,44.7244,44.4775,44.6009,71155.0
2020-10-23 14:00:00,47.01,47.31,46.96,47.25,61846.0,44.6294,44.9142,44.582,44.8573,61846.0
2020-10-23 14:30:00,47.26,47.34,47.14,47.2,41602.0,44.8668,44.9427,44.7528,44.8098,41602.0
2020-10-23 15:00:00,47.2,47.27,47.04,47.13,64060.0,44.8098,44.8763,44.6579,44.7434,64060.0
2020-10-23 15:30:00,47.14,47.3,46.99,47.27,173299.0,44.7528,44.9047,44.6104,44.8763,173299.0
2020-10-26 09:30:00,46.79,46.79,45.95,46.07,101612.0,44.4206,44.4206,43.6231,43.737,101612.0
2020-10-26 10:00:00,46.07,46.08,45.3,45.52,177778.0,43.737,43.7465,43.006,43.2149,177778.0
2020-10-26 10:30:00,45.52,45.73,45.21,45.23,76226.0,43.2149,43.4142,42.9206,42.9396,76226.0
2020-10-26 11:00:00,45.2,45.45,45.0,45.25,159338.0,42.9111,43.1484,42.7212,42.9586,159338.0
2020-10-26 11:30:00,45.22,45.49,45.11,45.34,43907.0,42.9301,43.1864,42.8256,43.044,43907.0
2020-10-26 12:00:00,45.35,45.37,45.04,45.08,38991.0,43.0535,43.0725,42.7592,42.7972,38991.0
2020-10-26 12:30:00,45.07,45.07,44.56,44.73,96907.0,42.7877,42.7877,42.3035,42.4649,96907.0
2020-10-26 13:00:00,44.73,44.83,44.45,44.6,38551.0,42.4649,42.5598,42.1991,42.3415,38551.0
2020-10-26 13:30:00,44.6,44.9,44.44,44.86,56042.0,42.3415,42.6263,42.1896,42.5883,56042.0
2020-10-26 14:00:00,44.86,45.42,44.85,45.42,61640.0,42.5883,43.1199,42.5788,43.1199,61640.0
2020-10-26 14:30:00,45.41,45.45,44.92,44.94,114648.0,43.1105,43.1484,42.6453,42.6643,114648.0
2020-10-26 15:00:00,44.95,45.01,44.58,44.76,59005.0,42.6737,42.7307,42.3225,42.4934,59005.0
2020-10-26 15:30:00,44.76,44.98,44.55,44.85,202230.0,42.4934,42.7022,42.294,42.5788,202230.0
2020-10-27 09:30:00,45.12,45.36,44.7,44.87,74516.0,42.8351,43.063,42.4364,42.5978,74516.0
2020-10-27 10:00:00,44.93,45.23,44.75,44.93,47276.0,42.6548,42.9396,42.4839,42.6548,47276.0
2020-10-27 10:30:00,44.93,45.06,44.85,44.89,35624.0,42.6548,42.7782,42.5788,42.6168,35624.0
2020-10-27 11:00:00,44.86,45.13,44.8,44.98,50568.0,42.5883,42.8446,42.5313,42.7022,50568.0
2020-10-27 11:30:00,44.98,45.0,44.36,44.45,84526.0,42.7022,42.7212,42.1136,42.1991,84526.0
2020-10-27 12:00:00,44.49,44.71,44.45,44.48,50993.0,42.237,42.4459,42.1991,42.2275,50993.0
2020-10-27 12:30:00,44.52,44.7,44.44,44.55,63862.0,42.2655,42.4364,42.1896,42.294,63862.0
2020-10-27 13:00:00,44.54,44.65,44.2,44.58,81922.0,42.2845,42.3889,41.9617,42.3225,81922.0
2020-10-27 13:30:00,44.58,44.79,44.52,44.71,41314.0,42.3225,42.5219,42.2655,42.4459,41314.0
2020-10-27 14:00:00,44.69,44.69,44.4,44.48,27306.0,42.4269,42.4269,42.1516,42.2275,27306.0
2020-10-27 14:30:00,44.47,44.48,44.27,44.35,105517.0,42.2181,42.2275,42.0282,42.1041,105517.0
2020-10-27 15:00:00,44.35,44.58,44.29,44.51,66209.0,42.1041,42.3225,42.0472,42.256,66209.0
2020-10-27 15:30:00,44.48,44.7,44.37,44.38,188629.0,42.2275,42.4364,42.1231,42.1326,188629.0
2020-10-28 09:30:00,43.37,44.54,42.89,44.12,114685.0,41.1738,42.2845,40.7181,41.8858,114685.0
2020-10-28 10:00:00,44.12,44.82,43.98,44.66,75093.0,41.8858,42.5503,41.7529,42.3984,75093.0
2020-10-28 10:30:00,44.58,44.87,44.45,44.52,96779.0,42.3225,42.5978,42.1991,42.2655,96779.0
2020-10-28 11:00:00,44.47,45.06,44.28,45.06,119442.0,42.2181,42.7782,42.0377,42.7782,119442.0
2020-10-28 11:30:00,45.09,45.61,45.05,45.51,182360.0,42.8067,43.3003,42.7687,43.2054,182360.0
2020-10-28 12:00:00,45.49,45.66,45.31,45.33,80394.0,43.1864,43.3478,43.0155,43.0345,80394.0
2020-10-28 12:30:00,45.34,45.48,45.15,45.2,97647.0,43.044,43.1769,42.8636,42.9111,97647.0
2020-10-28 13:00:00,45.18,45.22,44.62,44.83,50376.0,42.8921,42.9301,42.3605,42.5598,50376.0
2020-10-28 13:30:00,44.78,44.88,44.68,44.88,26061.0,42.5124,42.6073,42.4174,42.6073,26061.0
2020-10-28 14:00:00,44.84,44.95,44.65,44.92,37962.0,42.5693,42.6737,42.3889,42.6453,37962.0
2020-10-28 14:30:00,44.92,44.93,44.57,44.76,51383.0,42.6453,42.6548,42.313,42.4934,51383.0
2020-10-28 15:00:00,44.73,44.92,44.63,44.87,54701.0,42.4649,42.6453,42.37,42.5978,54701.0
2020-10-28 15:30:00,44.84,44.95,44.38,44.43,164055.0,42.5693,42.6737,42.1326,42.1801,164055.0
2020-10-29 09:30:00,44.8,45.13,44.3,44.91,41429.0,42.5313,42.8446,42.0567,42.6358,41429.0
2020-10-29 10:00:00,44.89,44.89,43.94,44.4,90455.0,42.6168,42.6168,41.7149,42.1516,90455.0
2020-10-29 10:30:00,44.3,44.59,43.78,43.78,71823.0,42.0567,42.332,41.563,41.563,71823.0
2020-10-29 11:00:00,43.83,43.83,43.43,43.52,68070.0,41.6105,41.6105,41.2307,41.3162,68070.0
2020-10-29 11:30:00,43.51,43.57,43.19,43.26,49033.0,41.3067,41.3636,41.0029,41.0693,49033.0
2020-10-29 12:00:00,43.3,43.67,43.22,43.66,52263.0,41.1073,41.4586,41.0314,41.4491,52263.0
2020-10-29 12:30:00,43.65,43.7,43.32,43.39,49543.0,41.4396,41.487,41.1263,41.1927,49543.0
2020-10-29 13:00:00,43.29,43.46,43.27,43.4,171709.0,41.0978,41.2592,41.0788,41.2022,171709.0
2020-10-29 13:30:00,43.42,43.77,43.42,43.77,72047.0,41.2212,41.5535,41.2212,41.5535,72047.0
2020-10-29 14:00:00,43.74,44.08,43.72,44.03,94767.0,41.525,41.8478,41.506,41.8003,94767.0
2020-10-29 14:30:00,44.01,44.03,43.52,43.66,41043.0,41.7813,41.8003,41.3162,41.4491,41043.0
2020-10-29 15:00:00,43.68,43.93,43.64,43.86,69975.0,41.4681,41.7054,41.4301,41.6389,69975.0
2020-10-29 15:30:00,43.9,43.96,43.56,43.59,193775.0,41.6769,41.7339,41.3541,41.3826,193775.0
2020-10-30 09:30:00,43.52,44.12,43.37,43.63,63129.0,41.3162,41.8858,41.1738,41.4206,63129.0
2020-10-30 10:00:00,43.65,44.03,43.31,43.41,113445.0,41.4396,41.8003,41.1168,41.2117,113445.0
2020-10-30 10:30:00,43.4,43.49,42.52,42.52,130829.0,41.2022,41.2877,40.3668,40.3668,130829.0
2020-10-30 11:00:00,42.55,42.89,42.32,42.65,60650.0,40.3953,40.7181,40.1769,40.4902,60650.0
2020-10-30 11:30:00,42.65,42.77,42.44,42.7,31937.0,40.4902,40.6041,40.2909,40.5377,31937.0
2020-10-30 12:00:00,42.66,43.15,42.59,43.12,20034.0,40.4997,40.9649,40.4333,40.9364,20034.0
2020-10-30 12:30:00,43.14,43.15,42.8,42.84,28405.0,40.9554,40.9649,40.6326,40.6706,28405.0
2020-10-30 13:00:00,42.87,43.05,42.67,43.05,37024.0,40.6991,40.87,40.5092,40.87,37024.0
2020-10-30 13:30:00,43.03,43.06,42.57,43.06,124456.0,40.851,40.8795,40.4143,40.8795,124456.0
2020-10-30 14:00:00,43.0,43.31,42.89,42.9,57764.0,40.8225,41.1168,40.7181,40.7276,57764.0
2020-10-30 14:30:00,42.89,42.92,42.58,42.66,61308.0,40.7181,40.7465,40.4238,40.4997,61308.0
2020-10-30 15:00:00,42.59,42.69,42.26,42.27,74934.0,40.4333,40.5282,40.12,40.1295,74934.0
2020-10-30 15:30:00,42.27,42.33,42.03,42.28,321593.0,40.1295,40.1864,39.9016,40.139,321593.0
2020-11-02 09:30:00,42.96,44.14,42.73,43.2,93252.0,40.7845,41.9048,40.5662,41.0124,93252.0
2020-11-02 10:00:00,43.2,43.83,43.2,43.75,72452.0,41.0124,41.6105,41.0124,41.5345,72452.0
2020-11-02 10:30:00,43.74,43.77,43.24,43.51,46274.0,41.525,41.5535,41.0503,41.3067,46274.0
2020-11-02 11:00:00,43.51,43.7,43.19,43.24,37314.0,41.3067,41.487,41.0029,41.0503,37314.0
2020-11-02 11:30:00,43.26,43.49,43.25,43.37,43768.0,41.0693,41.2877,41.0598,41.1738,43768.0
2020-11-02 12:00:00,43.38,43.39,43.1,43.26,44081.0,41.1833,41.1927,40.9174,41.0693,44081.0
2020-11-02 12:30:00,43.27,43.29,42.67,42.9,47827.0,41.0788,41.0978,40.5092,40.7276,47827.0
2020-11-02 13:00:00,42.89,42.93,42.63,42.93,50981.0,40.7181,40.756,40.4712,40.756,50981.0
2020-11-02 13:30:00,42.95,43.07,42.83,42.93,55125.0,40.775,40.889,40.6611,40.756,55125.0
2020-11-02 14:00:00,42.93,43.55,42.9,43.53,64267.0,40.756,41.3446,40.7276,41.3257,64267.0
2020-11-02 14:30:00,43.55,43.66,43.27,43.3,48549.0,41.3446,41.4491,41.0788,41.1073,48549.0
2020-11-02 15:00:00,43.34,43.55,43.27,43.47,51014.0,41.1453,41.3446,41.0788,41.2687,51014.0
2020-11-02 15:30:00,43.47,43.75,43.33,43.74,206296.0,41.2687,41.5345,41.1358,41.525,206296.0
2020-11-03 09:30:00,44.47,44.84,44.05,44.09,71634.0,42.2181,42.5693,41.8193,41.8573,71634.0
2020-11-03 10:00:00,44.1,44.1,43.37,43.43,47274.0,41.8668,41.8668,41.1738,41.2307,47274.0
2020-11-03 10:30:00,43.46,43.82,43.4,43.81,52087.0,41.2592,41.601,41.2022,41.5915,52087.0
2020-11-03 11:00:00,43.92,44.25,43.86,44.01,29271.0,41.6959,42.0092,41.6389,41.7813,29271.0
2020-11-03 11:30:00,44.02,44.21,43.96,44.0,33742.0,41.7908,41.9712,41.7339,41.7719,33742.0
2020-11-03 12:00:00,43.98,44.07,43.88,43.95,24246.0,41.7529,41.8383,41.6579,41.7244,24246.0
2020-11-03 12:30:00,43.94,44.21,43.94,44.06,27920.0,41.7149,41.9712,41.7149,41.8288,27920.0
2020-11-03 13:00:00,44.11,44.24,44.02,44.15,22595.0,41.8763,41.9997,41.7908,41.9143,22595.0
2020-11-03 13:30:00,44.17,44.17,43.8,43.86,20207.0,41.9332,41.9332,41.582,41.6389,20207.0
2020-11-03 14:00:00,43.88,44.21,43.88,44.1,34507.0,41.6579,41.9712,41.6579,41.8668,34507.0
2020-11-03 14:30:00,44.15,44.45,44.12,44.38,48729.0,41.9143,42.1991,41.8858,42.1326,48729.0
2020-11-03 15:00:00,44.38,44.45,44.23,44.45,41460.0,42.1326,42.1991,41.9902,42.1991,41460.0
2020-11-03 15:30:00,44.43,45.13,44.42,44.72,274632.0,42.1801,42.8446,42.1706,42.4554,274632.0
2020-11-04 09:30:00,45.82,48.14,45.15,47.9,499045.0,43.4997,45.7022,42.8636,45.4744,499045.0
2020-11-04 10:00:00,47.95,48.05,47.35,47.35,183053.0,45.5218,45.6168,44.9522,44.9522,183053.0
2020-11-04 10:30:00,47.35,47.39,46.52,46.69,108520.0,44.9522,44.9902,44.1642,44.3256,108520.0
2020-11-04 11:00:00,46.64,46.74,46.09,46.49,108366.0,44.2782,44.3731,43.756,44.1358,108366.0
2020-11-04 11:30:00,46.48,46.92,46.45,46.84,87532.0,44.1263,44.544,44.0978,44.468,87532.0
2020-11-04 12:00:00,46.84,47.36,46.83,47.23,42545.0,44.468,44.9617,44.4585,44.8383,42545.0
2020-11-04 12:30:00,47.22,47.57,47.14,47.27,58427.0,44.8288,45.1611,44.7528,44.8763,58427.0
2020-11-04 13:00:00,47.31,47.31,46.97,47.17,41815.0,44.9142,44.9142,44.5915,44.7813,41815.0
2020-11-04 13:30:00,47.21,47.66,47.15,47.56,51580.0,44.8193,45.2465,44.7623,45.1516,51580.0
2020-11-04 14:00:00,47.54,47.87,47.48,47.61,91062.0,45.1326,45.4459,45.0756,45.199,91062.0
2020-11-04 14:30:00,47.65,47.68,47.37,47.45,70588.0,45.237,45.2655,44.9712,45.0471,70588.0
2020-11-04 15:00:00,47.46,47.49,46.97,46.99,98825.0,45.0566,45.0851,44.5915,44.6104,98825.0
2020-11-04 15:30:00,47.0,47.36,46.92,47.09,231091.0,44.6199,44.9617,44.544,44.7054,231091.0
2020-11-05 09:30:00,47.38,47.39,46.24,46.84,159359.0,44.9807,44.9902,43.8984,44.468,159359.0
2020-11-05 10:00:00,46.8,47.62,46.75,47.56,156566.0,44.4301,45.2085,44.3826,45.1516,156566.0
2020-11-05 10:30:00,47.55,47.77,47.48,47.63,46800.0,45.1421,45.3509,45.0756,45.218,46800.0
2020-11-05 11:00:00,47.63,47.72,47.4,47.62,28626.0,45.218,45.3035,44.9997,45.2085,28626.0
2020-11-05 11:30:00,47.59,47.59,47.33,47.53,18563.0,45.1801,45.1801,44.9332,45.1231,18563.0
2020-11-05 12:00:00,47.45,47.53,46.76,46.76,40892.0,45.0471,45.1231,44.3921,44.3921,40892.0
2020-11-05 12:30:00,46.82,46.9,46.38,46.38,29311.0,44.4491,44.525,44.0313,44.0313,29311.0
2020-11-05 13:00:00,46.39,46.64,46.39,46.51,35787.0,44.0408,44.2782,44.0408,44.1548,35787.0
2020-11-05 13:30:00,46.52,46.62,46.44,46.55,41228.0,44.1642,44.2592,44.0883,44.1927,41228.0
2020-11-05 14:00:00,46.56,46.97,46.56,46.69,58094.0,44.2022,44.5915,44.2022,44.3256,58094.0
2020-11-05 14:30:00,46.66,46.83,46.53,46.76,39842.0,44.2972,44.4585,44.1737,44.3921,39842.0
2020-11-05 15:00:00,46.8,46.99,46.68,46.85,43132.0,44.4301,44.6104,44.3161,44.4775,43132.0
2020-11-05 15:30:00,46.83,46.88,46.6,46.71,195922.0,44.4585,44.506,44.2402,44.3446,195922.0
2020-11-06 09:30:00,46.69,46.69,45.56,45.94,132408.0,44.3256,44.3256,43.2529,43.6136,132408.0
2020-11-06 10:00:00,45.99,46.09,45.43,45.89,54873.0,43.6611,43.756,43.1294,43.5661,54873.0
2020-11-06 10:30:00,45.88,45.93,45.36,45.38,42415.0,43.5567,43.6041,43.063,43.082,42415.0
2020-11-06 11:00:00,45.34,45.73,45.28,45.69,53602.0,43.044,43.4142,42.987,43.3763,53602.0
2020-11-06 11:30:00,45.64,46.05,45.5,45.77,40782.0,43.3288,43.718,43.1959,43.4522,40782.0
2020-11-06 12:00:00,45.76,46.22,45.69,46.16,43122.0,43.4427,43.8794,43.3763,43.8225,43122.0
2020-11-06 12:30:00,46.19,46.21,45.59,45.63,75173.0,43.851,43.8699,43.2813,43.3193,75173.0
2020-11-06 13:00:00,45.66,45.86,45.65,45.78,25167.0,43.3478,43.5377,43.3383,43.4617,25167.0
2020-11-06 13:30:00,45.76,45.8,45.47,45.75,44371.0,43.4427,43.4807,43.1674,43.4332,44371.0
2020-11-06 14:00:00,45.75,45.76,45.45,45.59,46942.0,43.4332,43.4427,43.1484,43.2813,46942.0
2020-11-06 14:30:00,45.59,45.6,45.21,45.24,63409.0,43.2813,43.2908,42.9206,42.9491,63409.0
2020-11-06 15:00:00,45.23,45.39,45.11,45.26,113267.0,42.9396,43.0915,42.8256,42.968,113267.0
2020-11-06 15:30:00,45.22,45.6,45.21,45.39,225598.0,42.9301,43.2908,42.9206,43.0915,225598.0
2020-11-09 09:30:00,45.51,46.34,43.51,43.51,340004.0,43.2054,43.9934,41.3067,41.3067,340004.0
2020-11-09 10:00:00,43.51,43.99,43.1,43.7,219838.0,41.3067,41.7624,40.9174,41.487,219838.0
2020-11-09 10:30:00,43.64,44.04,43.25,43.46,108903.0,41.4301,41.8098,41.0598,41.2592,108903.0
2020-11-09 11:00:00,43.47,43.5,43.0,43.3,239784.0,41.2687,41.2972,40.8225,41.1073,239784.0
2020-11-09 11:30:00,43.3,43.48,43.0,43.4,132284.0,41.1073,41.2782,40.8225,41.2022,132284.0
2020-11-09 12:00:00,43.4,43.48,43.18,43.21,99433.0,41.2022,41.2782,40.9934,41.0219,99433.0
2020-11-09 12:30:00,43.19,43.2,42.64,42.74,111367.0,41.0029,41.0124,40.4807,40.5757,111367.0
2020-11-09 13:00:00,42.74,43.23,42.72,43.11,81799.0,40.5757,41.0408,40.5567,40.9269,81799.0
2020-11-09 13:30:00,43.11,43.29,42.93,43.06,75264.0,40.9269,41.0978,40.756,40.8795,75264.0
2020-11-09 14:00:00,43.04,43.05,42.43,42.45,110859.0,40.8605,40.87,40.2814,40.3003,110859.0
2020-11-09 14:30:00,42.45,42.47,41.97,42.04,235002.0,40.3003,40.3193,39.8447,39.9111,235002.0
2020-11-09 15:00:00,42.04,42.49,41.93,41.97,242867.0,39.9111,40.3383,39.8067,39.8447,242867.0
2020-11-09 15:30:00,41.97,42.06,41.14,41.17,596727.0,39.8447,39.9301,39.0567,39.0852,596727.0
2020-11-10 09:30:00,42.51,42.88,40.95,41.89,466985.0,40.3573,40.7086,38.8763,39.7687,466985.0
2020-11-10 10:00:00,41.89,42.24,41.5,42.22,186885.0,39.7687,40.101,39.3985,40.082,186885.0
2020-11-10 10:30:00,42.14,42.18,41.27,42.12,174165.0,40.006,40.044,39.1801,39.9871,174165.0
2020-11-10 11:00:00,42.13,42.88,42.05,42.68,202246.0,39.9966,40.7086,39.9206,40.5187,202246.0
2020-11-10 11:30:00,42.68,43.32,42.63,42.89,424687.0,40.5187,41.1263,40.4712,40.7181,424687.0
2020-11-10 12:00:00,42.94,43.15,42.71,42.73,102899.0,40.7655,40.9649,40.5472,40.5662,102899.0
2020-11-10 12:30:00,42.71,43.18,42.64,43.11,145725.0,40.5472,40.9934,40.4807,40.9269,145725.0
2020-11-10 13:00:00,43.14,43.28,42.96,43.1,61918.0,40.9554,41.0883,40.7845,40.9174,61918.0
2020-11-10 13:30:00,43.08,43.31,42.87,43.29,72879.0,40.8984,41.1168,40.6991,41.0978,72879.0
2020-11-10 14:00:00,43.27,43.7,43.27,43.57,218915.0,41.0788,41.487,41.0788,41.3636,218915.0
2020-11-10 14:30:00,43.59,44.0,43.58,43.95,104234.0,41.3826,41.7719,41.3731,41.7244,104234.0
2020-11-10 15:00:00,43.96,44.05,43.71,43.97,98017.0,41.7339,41.8193,41.4965,41.7434,98017.0
2020-11-10 15:30:00,43.97,44.33,43.87,44.18,367060.0,41.7434,42.0851,41.6484,41.9427,367060.0
2020-11-11 09:30:00,44.41,44.8,43.51,44.25,120462.0,42.1611,42.5313,41.3067,42.0092,120462.0
2020-11-11 10:00:00,44.29,44.89,44.25,44.66,88963.0,42.0472,42.6168,42.0092,42.3984,88963.0
2020-11-11 10:30:00,44.66,44.69,44.26,44.62,116394.0,42.3984,42.4269,42.0187,42.3605,116394.0
2020-11-11 11:00:00,44.6,44.87,44.53,44.83,53944.0,42.3415,42.5978,42.275,42.5598,53944.0
2020-11-11 11:30:00,44.83,45.18,44.82,45.12,90809.0,42.5598,42.8921,42.5503,42.8351,90809.0
2020-11-11 12:00:00,45.09,45.27,45.03,45.03,49726.0,42.8067,42.9775,42.7497,42.7497,49726.0
2020-11-11 12:30:00,45.05,45.23,44.78,45.15,60193.0,42.7687,42.9396,42.5124,42.8636,60193.0
2020-11-11 13:00:00,45.15,45.19,44.95,45.04,35462.0,42.8636,42.9016,42.6737,42.7592,35462.0
2020-11-11 13:30:00,45.04,45.15,44.87,44.93,56642.0,42.7592,42.8636,42.5978,42.6548,56642.0
2020-11-11 14:00:00,44.96,45.1,44.66,44.66,60521.0,42.6832,42.8162,42.3984,42.3984,60521.0
2020-11-11 14:30:00,44.67,44.82,44.56,44.75,89349.0,42.4079,42.5503,42.3035,42.4839,89349.0
2020-11-11 15:00:00,44.74,44.8,44.63,44.64,45146.0,42.4744,42.5313,42.37,42.3794,45146.0
2020-11-11 15:30:00,44.65,45.33,44.56,45.3,343198.0,42.3889,43.0345,42.3035,43.006,343198.0
2020-11-12 09:30:00,45.0,45.23,44.43,44.84,120245.0,42.7212,42.9396,42.1801,42.5693,120245.0
2020-11-12 10:00:00,44.82,45.64,44.77,45.42,51315.0,42.5503,43.3288,42.5029,43.1199,51315.0
2020-11-12 10:30:00,45.36,45.77,45.34,45.54,65127.0,43.063,43.4522,43.044,43.2339,65127.0
2020-11-12 11:00:00,45.55,45.97,45.38,45.83,86851.0,43.2434,43.6421,43.082,43.5092,86851.0
2020-11-12 11:30:00,45.85,46.08,45.8,45.99,46726.0,43.5282,43.7465,43.4807,43.6611,46726.0
2020-11-12 12:00:00,45.97,46.11,45.76,45.76,28789.0,43.6421,43.775,43.4427,43.4427,28789.0
2020-11-12 12:30:00,45.76,45.77,44.84,44.89,68119.0,43.4427,43.4522,42.5693,42.6168,68119.0
2020-11-12 13:00:00,44.9,44.94,44.41,44.51,55607.0,42.6263,42.6643,42.1611,42.256,55607.0
2020-11-12 13:30:00,44.49,44.72,44.46,44.72,33011.0,42.237,42.4554,42.2086,42.4554,33011.0
2020-11-12 14:00:00,44.68,44.86,44.51,44.54,79427.0,42.4174,42.5883,42.256,42.2845,79427.0
2020-11-12 14:30:00,44.54,44.73,44.1,44.12,49875.0,42.2845,42.4649,41.8668,41.8858,49875.0
2020-11-12 15:00:00,44.12,44.32,43.95,44.25,54021.0,41.8858,42.0757,41.7244,42.0092,54021.0
2020-11-12 15:30:00,44.24,44.6,44.2,44.56,212570.0,41.9997,42.3415,41.9617,42.3035,212570.0
2020-11-13 09:30:00,44.99,45.65,44.11,45.6,73906.0,42.7117,43.3383,41.8763,43.2908,73906.0
2020-11-13 10:00:00,45.49,45.55,45.13,45.45,22425.0,43.1864,43.2434,42.8446,43.1484,22425.0
2020-11-13 10:30:00,45.41,45.52,45.07,45.17,26217.0,43.1105,43.2149,42.7877,42.8826,26217.0
2020-11-13 11:00:00,45.23,45.31,45.0,45.27,20363.0,42.9396,43.0155,42.7212,42.9775,20363.0
2020-11-13 11:30:00,45.25,45.37,45.17,45.28,32274.0,42.9586,43.0725,42.8826,42.987,32274.0
2020-11-13 12:00:00,45.24,45.34,45.18,45.18,23182.0,42.9491,43.044,42.8921,42.8921,23182.0
2020-11-13 12:30:00,45.19,45.55,45.15,45.53,33332.0,42.9016,43.2434,42.8636,43.2244,33332.0
2020-11-13 13:00:00,45.53,45.59,45.36,45.41,13325.0,43.2244,43.2813,43.063,43.1105,13325.0
2020-11-13 13:30:00,45.42,45.52,45.3,45.44,12127.0,43.1199,43.2149,43.006,43.1389,12127.0
2020-11-13 14:00:00,45.49,45.57,45.35,45.41,17317.0,43.1864,43.2624,43.0535,43.1105,17317.0
2020-11-13 14:30:00,45.46,45.9,45.46,45.83,187917.0,43.1579,43.5756,43.1579,43.5092,187917.0
2020-11-13 15:00:00,45.82,45.88,45.62,45.62,38604.0,43.4997,43.5567,43.3098,43.3098,38604.0
2020-11-13 15:30:00,45.66,45.77,45.34,45.41,146022.0,43.3478,43.4522,43.044,43.1105,146022.0
2020-11-16 09:30:00,45.66,45.86,44.44,45.0,77092.0,43.3478,43.5377,42.1896,42.7212,77092.0
2020-11-16 10:00:00,44.94,45.57,44.94,45.35,49681.0,42.6643,43.2624,42.6643,43.0535,49681.0
2020-11-16 10:30:00,45.28,45.65,45.14,45.56,24559.0,42.987,43.3383,42.8541,43.2529,24559.0
2020-11-16 11:00:00,45.49,45.67,45.34,45.41,23792.0,43.1864,43.3573,43.044,43.1105,23792.0
2020-11-16 11:30:00,45.44,45.74,45.35,45.61,21357.0,43.1389,43.4237,43.0535,43.3003,21357.0
2020-11-16 12:00:00,45.62,45.89,45.58,45.63,23135.0,43.3098,43.5661,43.2718,43.3193,23135.0
2020-11-16 12:30:00,45.61,45.68,45.42,45.52,17815.0,43.3003,43.3668,43.1199,43.2149,17815.0
2020-11-16 13:00:00,45.52,45.63,45.29,45.29,18272.0,43.2149,43.3193,42.9965,42.9965,18272.0
2020-11-16 13:30:00,45.32,45.56,45.32,45.36,37095.0,43.025,43.2529,43.025,43.063,37095.0
2020-11-16 14:00:00,45.37,45.48,45.19,45.48,15259.0,43.0725,43.1769,42.9016,43.1769,15259.0
2020-11-16 14:30:00,45.5,45.67,45.45,45.47,31665.0,43.1959,43.3573,43.1484,43.1674,31665.0
2020-11-16 15:00:00,45.47,45.65,45.38,45.52,49819.0,43.1674,43.3383,43.082,43.2149,49819.0
2020-11-16 15:30:00,45.54,45.69,45.49,45.69,170598.0,43.2339,43.3763,43.1864,43.3763,170598.0
2020-11-17 09:30:00,45.49,46.9,45.43,45.91,110360.0,43.1864,44.525,43.1294,43.5851,110360.0
2020-11-17 10:00:00,45.87,46.35,45.52,45.66,55532.0,43.5472,44.0029,43.2149,43.3478,55532.0
2020-11-17 10:30:00,45.68,46.18,45.68,45.95,29014.0,43.3668,43.8415,43.3668,43.6231,29014.0
2020-11-17 11:00:00,45.88,46.4,45.8,46.3,40373.0,43.5567,44.0503,43.4807,43.9554,40373.0
2020-11-17 11:30:00,46.33,46.55,46.29,46.34,16499.0,43.9839,44.1927,43.9459,43.9934,16499.0
2020-11-17 12:00:00,46.37,46.5,46.22,46.43,25188.0,44.0218,44.1453,43.8794,44.0788,25188.0
2020-11-17 12:30:00,46.49,46.72,46.41,46.66,17083.0,44.1358,44.3541,44.0598,44.2972,17083.0
2020-11-17 13:00:00,46.65,46.8,46.52,46.8,27927.0,44.2877,44.4301,44.1642,44.4301,27927.0
2020-11-17 13:30:00,46.77,46.77,46.45,46.56,35296.0,44.4016,44.4016,44.0978,44.2022,35296.0
2020-11-17 14:00:00,46.59,46.92,46.56,46.64,67176.0,44.2307,44.544,44.2022,44.2782,67176.0
2020-11-17 14:30:00,46.67,47.01,46.63,46.88,55246.0,44.3066,44.6294,44.2687,44.506,55246.0
2020-11-17 15:00:00,46.86,46.87,46.39,46.52,49891.0,44.487,44.4965,44.0408,44.1642,49891.0
2020-11-17 15:30:00,46.52,46.73,46.46,46.6,161279.0,44.1642,44.3636,44.1073,44.2402,161279.0
2020-11-18 09:30:00,46.66,47.32,46.35,47.14,35122.0,44.2972,44.9237,44.0029,44.7528,35122.0
2020-11-18 10:00:00,47.13,47.23,46.72,46.84,29951.0,44.7434,44.8383,44.3541,44.468,29951.0
2020-11-18 10:30:00,46.85,47.08,46.61,46.63,31706.0,44.4775,44.6959,44.2497,44.2687,31706.0
2020-11-18 11:00:00,46.62,46.93,46.62,46.8,20371.0,44.2592,44.5535,44.2592,44.4301,20371.0
2020-11-18 11:30:00,46.8,47.09,46.66,46.81,33037.0,44.4301,44.7054,44.2972,44.4396,33037.0
2020-11-18 12:00:00,46.84,47.15,46.83,47.14,23868.0,44.468,44.7623,44.4585,44.7528,23868.0
2020-11-18 12:30:00,47.1,47.12,46.96,47.01,29486.0,44.7149,44.7339,44.582,44.6294,29486.0
2020-11-18 13:00:00,47.01,47.07,46.97,47.01,18536.0,44.6294,44.6864,44.5915,44.6294,18536.0
2020-11-18 13:30:00,47.01,47.24,46.99,47.23,21258.0,44.6294,44.8478,44.6104,44.8383,21258.0
2020-11-18 14:00:00,47.25,47.45,47.22,47.42,41002.0,44.8573,45.0471,44.8288,45.0187,41002.0
2020-11-18 14:30:00,47.47,47.87,47.42,47.64,72634.0,45.0661,45.4459,45.0187,45.2275,72634.0
2020-11-18 15:00:00,47.65,47.69,47.25,47.28,33588.0,45.237,45.275,44.8573,44.8858,33588.0
2020-11-18 15:30:00,47.28,47.35,46.85,46.92,198657.0,44.8858,44.9522,44.4775,44.544,198657.0
2020-11-19 09:30:00,47.76,47.9,47.21,47.75,59631.0,45.3415,45.4744,44.8193,45.332,59631.0
2020-11-19 10:00:00,47.75,48.1,47.36,47.51,76995.0,45.332,45.6642,44.9617,45.1041,76995.0
2020-11-19 10:30:00,47.47,47.51,46.93,47.0,52319.0,45.0661,45.1041,44.5535,44.6199,52319.0
2020-11-19 11:00:00,46.98,47.26,46.75,47.17,35285.0,44.6009,44.8668,44.3826,44.7813,35285.0
2020-11-19 11:30:00,47.17,47.34,46.86,47.11,34010.0,44.7813,44.9427,44.487,44.7244,34010.0
2020-11-19 12:00:00,47.14,47.41,46.89,47.17,73703.0,44.7528,45.0092,44.5155,44.7813,73703.0
2020-11-19 12:30:00,47.17,47.28,46.72,46.98,56937.0,44.7813,44.8858,44.3541,44.6009,56937.0
2020-11-19 13:00:00,46.97,47.37,46.97,47.28,123403.0,44.5915,44.9712,44.5915,44.8858,123403.0
2020-11-19 13:30:00,47.28,47.33,47.09,47.09,33673.0,44.8858,44.9332,44.7054,44.7054,33673.0
2020-11-19 14:00:00,47.11,47.22,47.08,47.12,46381.0,44.7244,44.8288,44.6959,44.7339,46381.0
2020-11-19 14:30:00,47.13,47.32,46.94,46.97,40301.0,44.7434,44.9237,44.563,44.5915,40301.0
2020-11-19 15:00:00,46.98,47.09,46.91,46.95,48015.0,44.6009,44.7054,44.5345,44.5725,48015.0
2020-11-19 15:30:00,46.96,47.31,46.95,47.24,149195.0,44.582,44.9142,44.5725,44.8478,149195.0
2020-11-20 09:30:00,47.51,48.09,46.87,47.26,56333.0,45.1041,45.6547,44.4965,44.8668,56333.0
2020-11-20 10:00:00,47.15,47.51,47.04,47.24,25451.0,44.7623,45.1041,44.6579,44.8478,25451.0
2020-11-20 10:30:00,47.23,47.28,46.91,47.01,21729.0,44.8383,44.8858,44.5345,44.6294,21729.0
2020-11-20 11:00:00,47.04,47.24,46.85,46.99,20432.0,44.6579,44.8478,44.4775,44.6104,20432.0
2020-11-20 11:30:00,47.01,47.25,46.95,47.17,38889.0,44.6294,44.8573,44.5725,44.7813,38889.0
2020-11-20 12:00:00,47.16,47.29,47.02,47.26,19743.0,44.7718,44.8953,44.6389,44.8668,19743.0
2020-11-20 12:30:00,47.27,47.27,47.04,47.14,19860.0,44.8763,44.8763,44.6579,44.7528,19860.0
2020-11-20 13:00:00,47.14,47.28,47.06,47.19,21812.0,44.7528,44.8858,44.6769,44.8003,21812.0
2020-11-20 13:30:00,47.2,47.21,47.01,47.17,20983.0,44.8098,44.8193,44.6294,44.7813,20983.0
2020-11-20 14:00:00,47.19,47.34,47.15,47.29,39533.0,44.8003,44.9427,44.7623,44.8953,39533.0
2020-11-20 14:30:00,47.29,47.33,47.13,47.2,27955.0,44.8953,44.9332,44.7434,44.8098,27955.0
2020-11-20 15:00:00,47.23,47.3,47.05,47.2,34742.0,44.8383,44.9047,44.6674,44.8098,34742.0
2020-11-20 15:30:00,47.19,47.37,47.01,47.06,139904.0,44.8003,44.9712,44.6294,44.6769,139904.0
2020-11-23 09:30:00,47.2,47.59,47.1,47.3,68587.0,44.8098,45.1801,44.7149,44.9047,68587.0
2020-11-23 10:00:00,47.25,47.64,47.13,47.14,38501.0,44.8573,45.2275,44.7434,44.7528,38501.0
2020-11-23 10:30:00,47.1,47.46,46.93,47.39,40182.0,44.7149,45.0566,44.5535,44.9902,40182.0
2020-11-23 11:00:00,47.38,47.71,47.38,47.71,30369.0,44.9807,45.294,44.9807,45.294,30369.0
2020-11-23 11:30:00,47.74,47.88,47.59,47.8,79542.0,45.3225,45.4554,45.1801,45.3794,79542.0
2020-11-23 12:00:00,47.83,47.92,47.63,47.67,48431.0,45.4079,45.4933,45.218,45.256,48431.0
2020-11-23 12:30:00,47.65,47.9,47.51,47.86,49265.0,45.237,45.4744,45.1041,45.4364,49265.0
2020-11-23 13:00:00,47.85,47.97,47.81,47.83,43276.0,45.4269,45.5408,45.3889,45.4079,43276.0
2020-11-23 13:30:00,47.87,48.17,47.84,48.16,37545.0,45.4459,45.7307,45.4174,45.7212,37545.0
2020-11-23 14:00:00,48.17,48.3,48.06,48.06,58008.0,45.7307,45.8541,45.6263,45.6263,58008.0
2020-11-23 14:30:00,48.09,48.31,47.93,48.27,81742.0,45.6547,45.8636,45.5028,45.8256,81742.0
2020-11-23 15:00:00,48.25,48.29,48.04,48.14,56297.0,45.8066,45.8446,45.6073,45.7022,56297.0
2020-11-23 15:30:00,48.12,48.42,48.07,48.28,175026.0,45.6832,45.968,45.6358,45.8351,175026.0
2020-11-24 09:30:00,48.4,48.61,47.18,48.04,118086.0,45.949,46.1484,44.7908,45.6073,118086.0
2020-11-24 10:00:00,48.0,48.12,47.32,47.33,32813.0,45.5693,45.6832,44.9237,44.9332,32813.0
2020-11-24 10:30:00,47.38,47.78,47.28,47.38,56296.0,44.9807,45.3604,44.8858,44.9807,56296.0
2020-11-24 11:00:00,47.37,47.4,46.96,47.21,56191.0,44.9712,44.9997,44.582,44.8193,56191.0
2020-11-24 11:30:00,47.2,47.34,47.04,47.09,41384.0,44.8098,44.9427,44.6579,44.7054,41384.0
2020-11-24 12:00:00,47.13,47.26,47.05,47.14,20223.0,44.7434,44.8668,44.6674,44.7528,20223.0
2020-11-24 12:30:00,47.18,47.18,46.97,47.04,23806.0,44.7908,44.7908,44.5915,44.6579,23806.0
2020-11-24 13:00:00,47.02,47.22,46.8,46.94,69968.0,44.6389,44.8288,44.4301,44.563,69968.0
2020-11-24 13:30:00,46.97,47.1,46.89,46.93,23611.0,44.5915,44.7149,44.5155,44.5535,23611.0
2020-11-24 14:00:00,46.95,46.96,46.63,46.73,51383.0,44.5725,44.582,44.2687,44.3636,51383.0
2020-11-24 14:30:00,46.7,46.89,46.54,46.66,54410.0,44.3351,44.5155,44.1832,44.2972,54410.0
2020-11-24 15:00:00,46.65,46.65,46.31,46.51,61514.0,44.2877,44.2877,43.9649,44.1548,61514.0
2020-11-24 15:30:00,46.48,46.62,46.42,46.6,157385.0,44.1263,44.2592,44.0693,44.2402,157385.0
2020-11-25 09:30:00,46.86,47.07,46.35,46.45,74116.0,44.487,44.6864,44.0029,44.0978,74116.0
2020-11-25 10:00:00,46.46,46.78,46.33,46.38,54427.0,44.1073,44.4111,43.9839,44.0313,54427.0
2020-11-25 10:30:00,46.43,46.78,46.38,46.69,24417.0,44.0788,44.4111,44.0313,44.3256,24417.0
2020-11-25 11:00:00,46.73,46.9,46.65,46.85,33761.0,44.3636,44.525,44.2877,44.4775,33761.0
2020-11-25 11:30:00,46.85,46.87,46.64,46.87,14851.0,44.4775,44.4965,44.2782,44.4965,14851.0
2020-11-25 12:00:00,46.84,47.13,46.79,47.08,19768.0,44.468,44.7434,44.4206,44.6959,19768.0
2020-11-25 12:30:00,47.09,47.24,47.05,47.22,24714.0,44.7054,44.8478,44.6674,44.8288,24714.0
2020-11-25 13:00:00,47.23,47.26,46.98,47.02,21615.0,44.8383,44.8668,44.6009,44.6389,21615.0
2020-11-25 13:30:00,47.02,47.29,46.99,47.23,18249.0,44.6389,44.8953,44.6104,44.8383,18249.0
2020-11-25 14:00:00,47.23,47.29,47.12,47.23,37675.0,44.8383,44.8953,44.7339,44.8383,37675.0
2020-11-25 14:30:00,47.23,47.55,47.17,47.53,50104.0,44.8383,45.1421,44.7813,45.1231,50104.0
2020-11-25 15:00:00,47.52,47.83,47.46,47.49,47312.0,45.1136,45.4079,45.0566,45.0851,47312.0
2020-11-25 15:30:00,47.53,47.63,47.32,47.55,194252.0,45.1231,45.218,44.9237,45.1421,194252.0
2020-11-27 09:30:00,47.36,48.02,46.95,47.06,65226.0,44.9617,45.5883,44.5725,44.6769,65226.0
2020-11-27 10:00:00,47.02,47.8,47.02,47.13,46317.0,44.6389,45.3794,44.6389,44.7434,46317.0
2020-11-27 10:30:00,47.21,47.29,46.95,47.05,39686.0,44.8193,44.8953,44.5725,44.6674,39686.0
2020-11-27 11:00:00,47.07,47.6,47.02,47.48,37912.0,44.6864,45.1896,44.6389,45.0756,37912.0
2020-11-27 11:30:00,47.48,47.56,47.13,47.43,26930.0,45.0756,45.1516,44.7434,45.0282,26930.0
2020-11-27 12:00:00,47.45,47.55,47.3,47.49,21327.0,45.0471,45.1421,44.9047,45.0851,21327.0
2020-11-27 12:30:00,47.46,47.65,47.28,47.53,64669.0,45.0566,45.237,44.8858,45.1231,64669.0
2020-11-30 09:30:00,47.59,47.73,46.75,46.76,85161.0,45.1801,45.313,44.3826,44.3921,85161.0
2020-11-30 10:00:00,46.71,46.75,46.16,46.45,71320.0,44.3446,44.3826,43.8225,44.0978,71320.0
2020-11-30 10:30:00,46.45,47.04,46.08,46.93,67368.0,44.0978,44.6579,43.7465,44.5535,67368.0
2020-11-30 11:00:00,46.88,47.15,46.8,46.94,30623.0,44.506,44.7623,44.4301,44.563,30623.0
2020-11-30 11:30:00,46.93,46.97,46.72,46.77,36307.0,44.5535,44.5915,44.3541,44.4016,36307.0
2020-11-30 12:00:00,46.81,46.93,46.71,46.9,21752.0,44.4396,44.5535,44.3446,44.525,21752.0
2020-11-30 12:30:00,46.91,47.04,46.73,47.0,34931.0,44.5345,44.6579,44.3636,44.6199,34931.0
2020-11-30 13:00:00,47.0,47.0,46.83,46.85,16887.0,44.6199,44.6199,44.4585,44.4775,16887.0
2020-11-30 13:30:00,46.91,47.03,46.75,46.83,26702.0,44.5345,44.6484,44.3826,44.4585,26702.0
2020-11-30 14:00:00,46.79,47.23,46.74,47.2,45887.0,44.4206,44.8383,44.3731,44.8098,45887.0
2020-11-30 14:30:00,47.22,47.34,47.05,47.34,27652.0,44.8288,44.9427,44.6674,44.9427,27652.0
2020-11-30 15:00:00,47.34,47.47,47.26,47.26,35184.0,44.9427,45.0661,44.8668,44.8668,35184.0
2020-11-30 15:30:00,47.29,47.4,47.04,47.28,299217.0,44.8953,44.9997,44.6579,44.8858,299217.0
2020-12-01 09:30:00,47.56,47.78,47.04,47.14,101377.0,45.1516,45.3604,44.6579,44.7528,101377.0
2020-12-01 10:00:00,47.17,47.31,46.64,46.69,77798.0,44.7813,44.9142,44.2782,44.3256,77798.0
2020-12-01 10:30:00,46.68,46.7,46.07,46.3,53998.0,44.3161,44.3351,43.737,43.9554,53998.0
2020-12-01 11:00:00,46.31,46.45,46.11,46.37,65039.0,43.9649,44.0978,43.775,44.0218,65039.0
2020-12-01 11:30:00,46.39,46.65,46.26,46.41,49054.0,44.0408,44.2877,43.9174,44.0598,49054.0
2020-12-01 12:00:00,46.39,46.47,46.19,46.42,32560.0,44.0408,44.1168,43.851,44.0693,32560.0
2020-12-01 12:30:00,46.39,46.53,46.21,46.29,36781.0,44.0408,44.1737,43.8699,43.9459,36781.0
2020-12-01 13:00:00,46.32,46.57,46.26,46.57,35402.0,43.9744,44.2117,43.9174,44.2117,35402.0
2020-12-01 13:30:00,46.57,46.57,46.34,46.47,43273.0,44.2117,44.2117,43.9934,44.1168,43273.0
2020-12-01 14:00:00,46.48,46.7,46.43,46.58,41000.0,44.1263,44.3351,44.0788,44.2212,41000.0
2020-12-01 14:30:00,46.6,46.6,46.29,46.38,38689.0,44.2402,44.2402,43.9459,44.0313,38689.0
2020-12-01 15:00:00,46.37,46.42,46.2,46.3,49647.0,44.0218,44.0693,43.8604,43.9554,49647.0
2020-12-01 15:30:00,46.3,46.32,45.84,45.97,279632.0,43.9554,43.9744,43.5187,43.6421,279632.0
2020-12-02 09:30:00,45.79,45.99,44.46,45.38,204112.0,43.4712,43.6611,42.2086,43.082,204112.0
2020-12-02 10:00:00,45.35,45.39,44.94,45.23,84666.0,43.0535,43.0915,42.6643,42.9396,84666.0
2020-12-02 10:30:00,45.25,45.66,45.15,45.27,301195.0,42.9586,43.3478,42.8636,42.9775,301195.0
2020-12-02 11:00:00,45.29,45.71,45.08,45.71,144511.0,42.9965,43.3953,42.7972,43.3953,144511.0
2020-12-02 11:30:00,45.66,45.72,45.3,45.33,75939.0,43.3478,43.4048,43.006,43.0345,75939.0
2020-12-02 12:00:00,45.34,45.46,45.28,45.39,110595.0,43.044,43.1579,42.987,43.0915,110595.0
2020-12-02 12:30:00,45.39,45.54,45.35,45.37,26819.0,43.0915,43.2339,43.0535,43.0725,26819.0
2020-12-02 13:00:00,45.39,45.56,45.35,45.5,30673.0,43.0915,43.2529,43.0535,43.1959,30673.0
2020-12-02 13:30:00,45.53,45.68,45.45,45.53,26606.0,43.2244,43.3668,43.1484,43.2244,26606.0
2020-12-02 14:00:00,45.5,45.53,45.35,45.5,176900.0,43.1959,43.2244,43.0535,43.1959,176900.0
2020-12-02 14:30:00,45.5,45.68,45.5,45.54,67169.0,43.1959,43.3668,43.1959,43.2339,67169.0
2020-12-02 15:00:00,45.52,45.53,45.1,45.21,172783.0,43.2149,43.2244,42.8162,42.9206,172783.0
2020-12-02 15:30:00,45.2,45.37,45.03,45.36,368704.0,42.9111,43.0725,42.7497,43.063,368704.0
2020-12-03 09:30:00,45.29,46.15,45.19,45.92,81914.0,42.9965,43.813,42.9016,43.5946,81914.0
2020-12-03 10:00:00,45.8,46.29,45.66,46.19,87007.0,43.4807,43.9459,43.3478,43.851,87007.0
2020-12-03 10:30:00,46.18,46.75,46.09,46.73,28549.0,43.8415,44.3826,43.756,44.3636,28549.0
2020-12-03 11:00:00,46.75,47.15,46.73,47.12,119361.0,44.3826,44.7623,44.3636,44.7339,119361.0
2020-12-03 11:30:00,47.15,47.29,46.92,47.29,38621.0,44.7623,44.8953,44.544,44.8953,38621.0
2020-12-03 12:00:00,47.3,47.42,47.17,47.4,58673.0,44.9047,45.0187,44.7813,44.9997,58673.0
2020-12-03 12:30:00,47.39,47.6,47.24,47.57,64391.0,44.9902,45.1896,44.8478,45.1611,64391.0
2020-12-03 13:00:00,47.52,47.54,47.26,47.41,59509.0,45.1136,45.1326,44.8668,45.0092,59509.0
2020-12-03 13:30:00,47.42,47.46,47.21,47.31,26768.0,45.0187,45.0566,44.8193,44.9142,26768.0
2020-12-03 14:00:00,47.29,47.38,47.22,47.31,53481.0,44.8953,44.9807,44.8288,44.9142,53481.0
2020-12-03 14:30:00,47.28,47.67,47.24,47.52,52683.0,44.8858,45.256,44.8478,45.1136,52683.0
2020-12-03 15:00:00,47.53,47.76,47.51,47.64,54788.0,45.1231,45.3415,45.1041,45.2275,54788.0
2020-12-03 15:30:00,47.62,47.81,47.26,47.31,382408.0,45.2085,45.3889,44.8668,44.9142,382408.0
2020-12-04 09:30:00,47.0,47.0,46.29,46.65,313511.0,44.6199,44.6199,43.9459,44.2877,313511.0
2020-12-04 10:00:00,46.58,47.64,46.41,47.56,253175.0,44.2212,45.2275,44.0598,45.1516,253175.0
2020-12-04 10:30:00,47.55,47.74,47.15,47.25,77754.0,45.1421,45.3225,44.7623,44.8573,77754.0
2020-12-04 11:00:00,47.31,47.64,47.13,47.49,60297.0,44.9142,45.2275,44.7434,45.0851,60297.0
2020-12-04 11:30:00,47.45,47.45,47.2,47.25,36512.0,45.0471,45.0471,44.8098,44.8573,36512.0
2020-12-04 12:00:00,47.28,47.59,47.23,47.4,43906.0,44.8858,45.1801,44.8383,44.9997,43906.0
2020-12-04 12:30:00,47.41,47.73,47.38,47.55,239025.0,45.0092,45.313,44.9807,45.1421,239025.0
2020-12-04 13:00:00,47.56,48.86,47.46,48.8,608308.0,45.1516,46.3857,45.0566,46.3288,608308.0
2020-12-04 13:30:00,48.7,48.88,48.4,48.64,248143.0,46.2338,46.4047,45.949,46.1769,248143.0
2020-12-04 14:00:00,48.61,48.81,48.3,48.3,138239.0,46.1484,46.3383,45.8541,45.8541,138239.0
2020-12-04 14:30:00,48.27,48.45,48.11,48.28,126649.0,45.8256,45.9965,45.6737,45.8351,126649.0
2020-12-04 15:00:00,48.3,48.4,47.67,47.88,201233.0,45.8541,45.949,45.256,45.4554,201233.0
2020-12-04 15:30:00,47.87,48.03,47.75,47.9,472698.0,45.4459,45.5978,45.332,45.4744,472698.0
2020-12-07 09:30:00,48.15,48.99,47.45,48.34,160519.0,45.7117,46.5092,45.0471,45.8921,160519.0
2020-12-07 10:00:00,48.34,48.75,48.08,48.58,161629.0,45.8921,46.2813,45.6452,46.1199,161629.0
2020-12-07 10:30:00,48.57,49.31,48.53,49.13,169962.0,46.1104,46.813,46.0725,46.6421,169962.0
2020-12-07 11:00:00,49.09,49.11,48.56,48.7,84120.0,46.6041,46.6231,46.1009,46.2338,84120.0
2020-12-07 11:30:00,48.7,48.88,48.6,48.83,52962.0,46.2338,46.4047,46.1389,46.3573,52962.0
2020-12-07 12:00:00,48.85,49.35,48.7,48.72,159932.0,46.3763,46.8509,46.2338,46.2528,159932.0
2020-12-07 12:30:00,48.72,48.92,48.59,48.67,168949.0,46.2528,46.4427,46.1294,46.2054,168949.0
2020-12-07 13:00:00,48.68,48.73,48.4,48.44,184400.0,46.2149,46.2623,45.949,45.987,184400.0
2020-12-07 13:30:00,48.43,48.8,48.39,48.43,138261.0,45.9775,46.3288,45.9395,45.9775,138261.0
2020-12-07 14:00:00,48.43,48.83,48.34,48.7,221647.0,45.9775,46.3573,45.8921,46.2338,221647.0
2020-12-07 14:30:00,48.68,48.88,48.5,48.61,263510.0,46.2149,46.4047,46.044,46.1484,263510.0
2020-12-07 15:00:00,48.6,49.05,48.58,49.04,262153.0,46.1389,46.5661,46.1199,46.5566,262153.0
2020-12-07 15:30:00,49.05,49.52,48.99,49.24,862392.0,46.5661,47.0123,46.5092,46.7465,862392.0
2020-12-08 09:30:00,46.78,46.85,45.37,45.8,1165539.0,44.4111,44.4775,43.0725,43.4807,1165539.0
2020-12-08 10:00:00,45.83,45.97,44.62,45.09,1245093.0,43.5092,43.6421,42.3605,42.8067,1245093.0
2020-12-08 10:30:00,45.05,45.83,45.04,45.5,702496.0,42.7687,43.5092,42.7592,43.1959,702496.0
2020-12-08 11:00:00,45.53,45.75,44.91,45.74,734903.0,43.2244,43.4332,42.6358,43.4237,734903.0
2020-12-08 11:30:00,45.72,46.03,45.52,45.79,429478.0,43.4048,43.6991,43.2149,43.4712,429478.0
2020-12-08 12:00:00,45.82,45.82,45.19,45.57,261397.0,43.4997,43.4997,42.9016,43.2624,261397.0
2020-12-08 12:30:00,45.56,45.78,45.2,45.3,246828.0,43.2529,43.4617,42.9111,43.006,246828.0
2020-12-08 13:00:00,45.32,45.43,45.1,45.11,216310.0,43.025,43.1294,42.8162,42.8256,216310.0
2020-12-08 13:30:00,45.11,45.16,44.82,45.11,378346.0,42.8256,42.8731,42.5503,42.8256,378346.0
2020-12-08 14:00:00,45.08,45.3,45.02,45.23,261675.0,42.7972,43.006,42.7402,42.9396,261675.0
2020-12-08 14:30:00,45.22,45.22,44.96,45.04,191434.0,42.9301,42.9301,42.6832,42.7592,191434.0
2020-12-08 15:00:00,45.04,45.41,44.99,45.38,340145.0,42.7592,43.1105,42.7117,43.082,340145.0
2020-12-08 15:30:00,45.38,45.52,45.03,45.3,956549.0,43.082,43.2149,42.7497,43.006,956549.0
2020-12-09 09:30:00,46.11,46.11,44.4,44.47,590997.0,43.775,43.775,42.1516,42.2181,590997.0
2020-12-09 10:00:00,44.44,44.65,43.61,44.0,791033.0,42.1896,42.3889,41.4016,41.7719,791033.0
2020-12-09 10:30:00,43.98,44.07,43.41,43.66,381014.0,41.7529,41.8383,41.2117,41.4491,381014.0
2020-12-09 11:00:00,43.66,44.05,43.51,43.6,292425.0,41.4491,41.8193,41.3067,41.3921,292425.0
2020-12-09 11:30:00,43.58,43.83,43.51,43.71,153135.0,41.3731,41.6105,41.3067,41.4965,153135.0
2020-12-09 12:00:00,43.7,44.17,43.66,44.1,252953.0,41.487,41.9332,41.4491,41.8668,252953.0
2020-12-09 12:30:00,44.09,44.25,43.92,44.24,180323.0,41.8573,42.0092,41.6959,41.9997,180323.0
2020-12-09 13:00:00,44.22,44.31,43.95,44.02,175947.0,41.9807,42.0662,41.7244,41.7908,175947.0
2020-12-09 13:30:00,43.96,43.99,43.51,43.54,104216.0,41.7339,41.7624,41.3067,41.3352,104216.0
2020-12-09 14:00:00,43.52,43.69,43.46,43.6,153056.0,41.3162,41.4776,41.2592,41.3921,153056.0
2020-12-09 14:30:00,43.62,43.97,43.51,43.95,108606.0,41.4111,41.7434,41.3067,41.7244,108606.0
2020-12-09 15:00:00,43.95,43.97,43.65,43.66,105329.0,41.7244,41.7434,41.4396,41.4491,105329.0
2020-12-09 15:30:00,43.67,44.0,43.63,43.98,500489.0,41.4586,41.7719,41.4206,41.7529,500489.0
2020-12-10 09:30:00,43.53,44.31,43.5,43.94,284074.0,41.3257,42.0662,41.2972,41.7149,284074.0
2020-12-10 10:00:00,43.94,44.53,43.83,44.41,194759.0,41.7149,42.275,41.6105,42.1611,194759.0
2020-12-10 10:30:00,44.42,44.49,44.28,44.4,142935.0,42.1706,42.237,42.0377,42.1516,142935.0
2020-12-10 11:00:00,44.39,44.55,44.25,44.52,105399.0,42.1421,42.294,42.0092,42.2655,105399.0
2020-12-10 11:30:00,44.52,44.55,44.24,44.38,90428.0,42.2655,42.294,41.9997,42.1326,90428.0
2020-12-10 12:00:00,44.36,44.78,44.33,44.77,112093.0,42.1136,42.5124,42.0851,42.5029,112093.0
2020-12-10 12:30:00,44.78,45.23,44.71,45.21,359806.0,42.5124,42.9396,42.4459,42.9206,359806.0
2020-12-10 13:00:00,45.18,45.28,45.01,45.15,198352.0,42.8921,42.987,42.7307,42.8636,198352.0
2020-12-10 13:30:00,45.15,45.16,44.92,45.03,124021.0,42.8636,42.8731,42.6453,42.7497,124021.0
2020-12-10 14:00:00,45.05,45.05,44.93,45.02,110808.0,42.7687,42.7687,42.6548,42.7402,110808.0
2020-12-10 14:30:00,45.02,45.02,44.72,44.73,124347.0,42.7402,42.7402,42.4554,42.4649,124347.0
2020-12-10 15:00:00,44.74,44.88,44.66,44.66,156082.0,42.4744,42.6073,42.3984,42.3984,156082.0
2020-12-10 15:30:00,44.69,44.74,44.44,44.66,320324.0,42.4269,42.4744,42.1896,42.3984,320324.0
2020-12-11 09:30:00,44.48,45.2,44.48,44.81,151281.0,42.2275,42.9111,42.2275,42.5408,151281.0
2020-12-11 10:00:00,44.82,45.05,44.73,44.8,129702.0,42.5503,42.7687,42.4649,42.5313,129702.0
2020-12-11 10:30:00,44.77,44.88,44.45,44.49,85229.0,42.5029,42.6073,42.1991,42.237,85229.0
2020-12-11 11:00:00,44.52,44.69,44.5,44.62,80819.0,42.2655,42.4269,42.2465,42.3605,80819.0
2020-12-11 11:30:00,44.62,44.66,44.48,44.53,62026.0,42.3605,42.3984,42.2275,42.275,62026.0
2020-12-11 12:00:00,44.52,44.59,44.37,44.41,79409.0,42.2655,42.332,42.1231,42.1611,79409.0
2020-12-11 12:30:00,44.44,44.54,44.38,44.48,82545.0,42.1896,42.2845,42.1326,42.2275,82545.0
2020-12-11 13:00:00,44.5,44.63,44.45,44.63,68617.0,42.2465,42.37,42.1991,42.37,68617.0
2020-12-11 13:30:00,44.63,44.79,44.59,44.77,60713.0,42.37,42.5219,42.332,42.5029,60713.0
2020-12-11 14:00:00,44.78,44.8,44.62,44.76,112546.0,42.5124,42.5313,42.3605,42.4934,112546.0
2020-12-11 14:30:00,44.78,45.04,44.75,44.95,121357.0,42.5124,42.7592,42.4839,42.6737,121357.0
2020-12-11 15:00:00,44.95,44.97,44.33,44.33,91009.0,42.6737,42.6927,42.0851,42.0851,91009.0
2020-12-11 15:30:00,44.37,44.55,44.28,44.39,234939.0,42.1231,42.294,42.0377,42.1421,234939.0
2020-12-14 09:30:00,44.86,45.14,44.66,44.92,131664.0,42.5883,42.8541,42.3984,42.6453,131664.0
2020-12-14 10:00:00,44.93,45.08,44.77,44.98,61889.0,42.6548,42.7972,42.5029,42.7022,61889.0
2020-12-14 10:30:00,44.98,45.05,44.74,44.78,78141.0,42.7022,42.7687,42.4744,42.5124,78141.0
2020-12-14 11:00:00,44.77,44.81,44.49,44.79,54010.0,42.5029,42.5408,42.237,42.5219,54010.0
2020-12-14 11:30:00,44.81,45.07,44.71,44.94,69612.0,42.5408,42.7877,42.4459,42.6643,69612.0
2020-12-14 12:00:00,44.94,45.14,44.91,45.01,138888.0,42.6643,42.8541,42.6358,42.7307,138888.0
2020-12-14 12:30:00,45.04,45.08,44.95,45.02,43672.0,42.7592,42.7972,42.6737,42.7402,43672.0
2020-12-14 13:00:00,45.05,45.08,44.97,45.02,37326.0,42.7687,42.7972,42.6927,42.7402,37326.0
2020-12-14 13:30:00,45.02,45.09,44.96,45.0,29628.0,42.7402,42.8067,42.6832,42.7212,29628.0
2020-12-14 14:00:00,45.03,45.14,44.98,45.01,70765.0,42.7497,42.8541,42.7022,42.7307,70765.0
2020-12-14 14:30:00,45.01,45.2,44.98,45.11,154611.0,42.7307,42.9111,42.7022,42.8256,154611.0
2020-12-14 15:00:00,45.12,45.12,44.97,44.98,104876.0,42.8351,42.8351,42.6927,42.7022,104876.0
2020-12-14 15:30:00,44.98,45.05,44.77,44.77,346958.0,42.7022,42.7687,42.5029,42.5029,346958.0
2020-12-15 09:30:00,45.13,45.24,44.82,45.13,60998.0,42.8446,42.9491,42.5503,42.8446,60998.0
2020-12-15 10:00:00,45.1,45.53,45.05,45.33,78196.0,42.8162,43.2244,42.7687,43.0345,78196.0
2020-12-15 10:30:00,45.25,45.37,44.93,44.99,38018.0,42.9586,43.0725,42.6548,42.7117,38018.0
2020-12-15 11:00:00,44.97,44.97,44.58,44.61,55287.0,42.6927,42.6927,42.3225,42.351,55287.0
2020-12-15 11:30:00,44.63,44.87,44.63,44.77,78241.0,42.37,42.5978,42.37,42.5029,78241.0
2020-12-15 12:00:00,44.79,45.06,44.78,44.88,52228.0,42.5219,42.7782,42.5124,42.6073,52228.0
2020-12-15 12:30:00,44.88,44.93,44.6,44.93,173415.0,42.6073,42.6548,42.3415,42.6548,173415.0
2020-12-15 13:00:00,44.93,45.02,44.75,44.76,107099.0,42.6548,42.7402,42.4839,42.4934,107099.0
2020-12-15 13:30:00,44.78,44.8,44.65,44.66,86478.0,42.5124,42.5313,42.3889,42.3984,86478.0
2020-12-15 14:00:00,44.68,44.81,44.64,44.79,118773.0,42.4174,42.5408,42.3794,42.5219,118773.0
2020-12-15 14:30:00,44.78,44.85,44.7,44.79,118760.0,42.5124,42.5788,42.4364,42.5219,118760.0
2020-12-15 15:00:00,44.8,44.95,44.8,44.83,150575.0,42.5313,42.6737,42.5313,42.5598,150575.0
2020-12-15 15:30:00,44.83,45.02,44.79,45.01,364979.0,42.5598,42.7402,42.5219,42.7307,364979.0
2020-12-16 09:30:00,45.39,45.7,44.96,45.61,138775.0,43.0915,43.3858,42.6832,43.3003,138775.0
2020-12-16 10:00:00,45.65,45.65,45.05,45.34,41352.0,43.3383,43.3383,42.7687,43.044,41352.0
2020-12-16 10:30:00,45.35,45.36,45.14,45.23,35197.0,43.0535,43.063,42.8541,42.9396,35197.0
2020-12-16 11:00:00,45.18,45.26,44.96,45.21,45432.0,42.8921,42.968,42.6832,42.9206,45432.0
2020-12-16 11:30:00,45.2,45.26,45.06,45.24,30243.0,42.9111,42.968,42.7782,42.9491,30243.0
2020-12-16 12:00:00,45.25,45.32,45.11,45.21,23780.0,42.9586,43.025,42.8256,42.9206,23780.0
2020-12-16 12:30:00,45.22,45.26,44.98,45.1,40887.0,42.9301,42.968,42.7022,42.8162,40887.0
2020-12-16 13:00:00,45.09,45.1,44.98,45.01,46299.0,42.8067,42.8162,42.7022,42.7307,46299.0
2020-12-16 13:30:00,45.02,45.06,44.87,44.99,72878.0,42.7402,42.7782,42.5978,42.7117,72878.0
2020-12-16 14:00:00,45.03,45.07,44.86,44.98,133236.0,42.7497,42.7877,42.5883,42.7022,133236.0
2020-12-16 14:30:00,44.98,45.2,44.95,45.15,87499.0,42.7022,42.9111,42.6737,42.8636,87499.0
2020-12-16 15:00:00,45.14,45.35,45.1,45.26,76572.0,42.8541,43.0535,42.8162,42.968,76572.0
2020-12-16 15:30:00,45.27,45.39,45.2,45.33,222810.0,42.9775,43.0915,42.9111,43.0345,222810.0
2020-12-17 09:30:00,45.9,46.76,45.87,46.49,379300.0,43.5756,44.3921,43.5472,44.1358,379300.0
2020-12-17 10:00:00,46.53,47.08,46.43,46.8,210376.0,44.1737,44.6959,44.0788,44.4301,210376.0
2020-12-17 10:30:00,46.75,46.75,46.04,46.48,136153.0,44.3826,44.3826,43.7086,44.1263,136153.0
2020-12-17 11:00:00,46.46,46.5,46.16,46.45,106029.0,44.1073,44.1453,43.8225,44.0978,106029.0
2020-12-17 11:30:00,46.48,46.48,45.53,45.65,107206.0,44.1263,44.1263,43.2244,43.3383,107206.0
2020-12-17 12:00:00,45.64,45.72,45.44,45.72,84208.0,43.3288,43.4048,43.1389,43.4048,84208.0
2020-12-17 12:30:00,45.72,45.98,45.67,45.86,86042.0,43.4048,43.6516,43.3573,43.5377,86042.0
2020-12-17 13:00:00,45.88,45.95,45.78,45.8,54909.0,43.5567,43.6231,43.4617,43.4807,54909.0
2020-12-17 13:30:00,45.79,45.82,45.55,45.57,76547.0,43.4712,43.4997,43.2434,43.2624,76547.0
2020-12-17 14:00:00,45.56,46.02,45.51,45.93,92414.0,43.2529,43.6896,43.2054,43.6041,92414.0
2020-12-17 14:30:00,45.94,46.0,45.71,45.75,80722.0,43.6136,43.6706,43.3953,43.4332,80722.0
2020-12-17 15:00:00,45.74,45.89,45.73,45.89,74139.0,43.4237,43.5661,43.4142,43.5661,74139.0
2020-12-17 15:30:00,45.88,46.15,45.87,46.13,377387.0,43.5567,43.813,43.5472,43.794,377387.0
2020-12-18 09:30:00,46.49,46.83,46.14,46.42,226242.0,44.1358,44.4585,43.8035,44.0693,226242.0
2020-12-18 10:00:00,46.44,46.68,46.2,46.62,81042.0,44.0883,44.3161,43.8604,44.2592,81042.0
2020-12-18 10:30:00,46.64,46.65,46.16,46.26,56314.0,44.2782,44.2877,43.8225,43.9174,56314.0
2020-12-18 11:00:00,46.29,46.64,46.26,46.59,52098.0,43.9459,44.2782,43.9174,44.2307,52098.0
2020-12-18 11:30:00,46.59,46.59,46.44,46.56,28599.0,44.2307,44.2307,44.0883,44.2022,28599.0
2020-12-18 12:00:00,46.56,46.79,46.51,46.7,43610.0,44.2022,44.4206,44.1548,44.3351,43610.0
2020-12-18 12:30:00,46.7,46.72,46.3,46.42,32754.0,44.3351,44.3541,43.9554,44.0693,32754.0
2020-12-18 13:00:00,46.43,46.54,46.31,46.35,27853.0,44.0788,44.1832,43.9649,44.0029,27853.0
2020-12-18 13:30:00,46.35,46.35,46.1,46.14,43664.0,44.0029,44.0029,43.7655,43.8035,43664.0
2020-12-18 14:00:00,46.14,46.14,45.97,46.02,99587.0,43.8035,43.8035,43.6421,43.6896,99587.0
2020-12-18 14:30:00,46.02,46.1,46.0,46.06,97432.0,43.6896,43.7655,43.6706,43.7275,97432.0
2020-12-18 15:00:00,46.08,46.2,45.97,46.15,183531.0,43.7465,43.8604,43.6421,43.813,183531.0
2020-12-18 15:30:00,46.16,46.49,46.04,46.29,302514.0,43.8225,44.1358,43.7086,43.9459,302514.0
2020-12-21 09:30:00,45.46,46.19,45.26,45.91,214918.0,43.1579,43.851,42.968,43.5851,214918.0
2020-12-21 10:00:00,45.96,46.05,45.23,45.24,186103.0,43.6326,43.718,42.9396,42.9491,186103.0
2020-12-21 10:30:00,45.26,46.04,45.12,46.04,151801.0,42.968,43.7086,42.8351,43.7086,151801.0
2020-12-21 11:00:00,46.01,46.18,45.96,46.02,36998.0,43.6801,43.8415,43.6326,43.6896,36998.0
2020-12-21 11:30:00,46.01,46.21,45.92,46.21,27122.0,43.6801,43.8699,43.5946,43.8699,27122.0
2020-12-21 12:00:00,46.24,46.26,46.08,46.23,30061.0,43.8984,43.9174,43.7465,43.8889,30061.0
2020-12-21 12:30:00,46.2,46.24,46.06,46.07,20211.0,43.8604,43.8984,43.7275,43.737,20211.0
2020-12-21 13:00:00,46.11,46.16,46.0,46.03,26267.0,43.775,43.8225,43.6706,43.6991,26267.0
2020-12-21 13:30:00,46.01,46.21,45.99,46.21,42575.0,43.6801,43.8699,43.6611,43.8699,42575.0
2020-12-21 14:00:00,46.18,46.34,46.1,46.24,29706.0,43.8415,43.9934,43.7655,43.8984,29706.0
2020-12-21 14:30:00,46.23,46.34,46.11,46.12,23915.0,43.8889,43.9934,43.775,43.7845,23915.0
2020-12-21 15:00:00,46.15,46.19,46.04,46.04,42556.0,43.813,43.851,43.7086,43.7086,42556.0
2020-12-21 15:30:00,46.03,46.08,45.87,46.01,194682.0,43.6991,43.7465,43.5472,43.6801,194682.0
2020-12-22 09:30:00,46.01,46.43,45.79,45.94,157955.0,43.6801,44.0788,43.4712,43.6136,157955.0
2020-12-22 10:00:00,45.99,46.38,45.87,46.36,70502.0,43.6611,44.0313,43.5472,44.0123,70502.0
2020-12-22 10:30:00,46.37,46.68,46.3,46.65,74210.0,44.0218,44.3161,43.9554,44.2877,74210.0
2020-12-22 11:00:00,46.65,46.89,46.25,46.3,92019.0,44.2877,44.5155,43.9079,43.9554,92019.0
2020-12-22 11:30:00,46.31,46.46,46.02,46.14,79818.0,43.9649,44.1073,43.6896,43.8035,79818.0
2020-12-22 12:00:00,46.17,46.31,46.06,46.17,20030.0,43.832,43.9649,43.7275,43.832,20030.0
2020-12-22 12:30:00,46.2,46.27,46.04,46.11,26198.0,43.8604,43.9269,43.7086,43.775,26198.0
2020-12-22 13:00:00,46.12,46.27,46.07,46.17,23727.0,43.7845,43.9269,43.737,43.832,23727.0
2020-12-22 13:30:00,46.16,46.31,46.07,46.31,24302.0,43.8225,43.9649,43.737,43.9649,24302.0
2020-12-22 14:00:00,46.31,46.37,46.2,46.35,27046.0,43.9649,44.0218,43.8604,44.0029,27046.0
2020-12-22 14:30:00,46.33,46.35,46.13,46.25,23926.0,43.9839,44.0029,43.794,43.9079,23926.0
2020-12-22 15:00:00,46.24,46.32,46.12,46.15,31730.0,43.8984,43.9744,43.7845,43.813,31730.0
2020-12-22 15:30:00,46.15,46.17,46.0,46.11,135767.0,43.813,43.832,43.6706,43.775,135767.0
2020-12-23 09:30:00,46.4,46.56,45.3,45.6,95911.0,44.0503,44.2022,43.006,43.2908,95911.0
2020-12-23 10:00:00,45.5,45.51,44.78,45.02,210177.0,43.1959,43.2054,42.5124,42.7402,210177.0
2020-12-23 10:30:00,45.0,45.44,45.0,45.21,70866.0,42.7212,43.1389,42.7212,42.9206,70866.0
2020-12-23 11:00:00,45.22,45.47,45.12,45.17,46922.0,42.9301,43.1674,42.8351,42.8826,46922.0
2020-12-23 11:30:00,45.21,45.21,44.97,45.03,71792.0,42.9206,42.9206,42.6927,42.7497,71792.0
2020-12-23 12:00:00,45.02,45.17,45.0,45.08,48410.0,42.7402,42.8826,42.7212,42.7972,48410.0
2020-12-23 12:30:00,45.14,45.4,45.07,45.31,57967.0,42.8541,43.101,42.7877,43.0155,57967.0
2020-12-23 13:00:00,45.3,45.36,45.2,45.27,35179.0,43.006,43.063,42.9111,42.9775,35179.0
2020-12-23 13:30:00,45.28,45.48,45.28,45.36,52277.0,42.987,43.1769,42.987,43.063,52277.0
2020-12-23 14:00:00,45.34,45.36,45.17,45.2,53056.0,43.044,43.063,42.8826,42.9111,53056.0
2020-12-23 14:30:00,45.2,45.27,45.11,45.22,47825.0,42.9111,42.9775,42.8256,42.9301,47825.0
2020-12-23 15:00:00,45.21,45.29,45.0,45.07,67486.0,42.9206,42.9965,42.7212,42.7877,67486.0
2020-12-23 15:30:00,45.06,45.27,44.98,45.08,238110.0,42.7782,42.9775,42.7022,42.7972,238110.0
2020-12-24 09:30:00,45.05,45.56,44.66,45.51,74683.0,42.7687,43.2529,42.3984,43.2054,74683.0
2020-12-24 10:00:00,45.46,45.6,45.36,45.54,40825.0,43.1579,43.2908,43.063,43.2339,40825.0
2020-12-24 10:30:00,45.57,45.78,45.45,45.56,77210.0,43.2624,43.4617,43.1484,43.2529,77210.0
2020-12-24 11:00:00,45.55,45.69,45.47,45.58,52114.0,43.2434,43.3763,43.1674,43.2718,52114.0
2020-12-24 11:30:00,45.58,45.68,45.41,45.48,46679.0,43.2718,43.3668,43.1105,43.1769,46679.0
2020-12-24 12:00:00,45.48,45.49,45.29,45.34,44724.0,43.1769,43.1864,42.9965,43.044,44724.0
2020-12-24 12:30:00,45.35,45.73,45.31,45.63,118648.0,43.0535,43.4142,43.0155,43.3193,118648.0
2020-12-28 09:30:00,45.84,45.93,45.11,45.48,37776.0,43.5187,43.6041,42.8256,43.1769,37776.0
2020-12-28 10:00:00,45.51,45.56,45.11,45.23,23733.0,43.2054,43.2529,42.8256,42.9396,23733.0
2020-12-28 10:30:00,45.26,45.43,45.12,45.24,29072.0,42.968,43.1294,42.8351,42.9491,29072.0
2020-12-28 11:00:00,45.21,45.29,45.01,45.15,17139.0,42.9206,42.9965,42.7307,42.8636,17139.0
2020-12-28 11:30:00,45.19,45.2,44.92,44.95,42395.0,42.9016,42.9111,42.6453,42.6737,42395.0
2020-12-28 12:00:00,44.95,45.08,44.86,45.07,72827.0,42.6737,42.7972,42.5883,42.7877,72827.0
2020-12-28 12:30:00,45.1,45.13,45.0,45.03,21106.0,42.8162,42.8446,42.7212,42.7497,21106.0
2020-12-28 13:00:00,45.03,45.19,44.93,45.1,105960.0,42.7497,42.9016,42.6548,42.8162,105960.0
2020-12-28 13:30:00,45.13,45.21,45.1,45.11,35784.0,42.8446,42.9206,42.8162,42.8256,35784.0
2020-12-28 14:00:00,45.12,45.31,45.05,45.26,27741.0,42.8351,43.0155,42.7687,42.968,27741.0
2020-12-28 14:30:00,45.25,45.41,45.23,45.35,39247.0,42.9586,43.1105,42.9396,43.0535,39247.0
2020-12-28 15:00:00,45.35,45.41,45.12,45.17,35642.0,43.0535,43.1105,42.8351,42.8826,35642.0
2020-12-28 15:30:00,45.15,45.39,45.08,45.16,199783.0,42.8636,43.0915,42.7972,42.8731,199783.0
2020-12-29 09:30:00,45.2,45.35,44.47,44.59,112183.0,42.9111,43.0535,42.2181,42.332,112183.0
2020-12-29 10:00:00,44.64,45.0,44.48,45.0,120653.0,42.3794,42.7212,42.2275,42.7212,120653.0
2020-12-29 10:30:00,45.0,45.21,44.89,45.17,34410.0,42.7212,42.9206,42.6168,42.8826,34410.0
2020-12-29 11:00:00,45.17,45.26,44.83,44.97,186068.0,42.8826,42.968,42.5598,42.6927,186068.0
2020-12-29 11:30:00,44.99,45.03,44.69,44.78,43368.0,42.7117,42.7497,42.4269,42.5124,43368.0
2020-12-29 12:00:00,44.82,44.84,44.58,44.63,18341.0,42.5503,42.5693,42.3225,42.37,18341.0
2020-12-29 12:30:00,44.66,44.66,44.34,44.58,41045.0,42.3984,42.3984,42.0946,42.3225,41045.0
2020-12-29 13:00:00,44.56,44.68,44.51,44.61,18188.0,42.3035,42.4174,42.256,42.351,18188.0
2020-12-29 13:30:00,44.59,44.79,44.57,44.78,22366.0,42.332,42.5219,42.313,42.5124,22366.0
2020-12-29 14:00:00,44.72,44.72,44.56,44.62,12392.0,42.4554,42.4554,42.3035,42.3605,12392.0
2020-12-29 14:30:00,44.62,44.67,44.58,44.58,18084.0,42.3605,42.4079,42.3225,42.3225,18084.0
2020-12-29 15:00:00,44.58,44.9,44.55,44.9,38448.0,42.3225,42.6263,42.294,42.6263,38448.0
2020-12-29 15:30:00,44.85,44.96,44.78,44.91,113048.0,42.5788,42.6832,42.5124,42.6358,113048.0
2020-12-30 09:30:00,44.95,45.53,44.84,45.38,52234.0,42.6737,43.2244,42.5693,43.082,52234.0
2020-12-30 10:00:00,45.31,45.58,45.3,45.33,56890.0,43.0155,43.2718,43.006,43.0345,56890.0
2020-12-30 10:30:00,45.39,45.5,45.07,45.47,33013.0,43.0915,43.1959,42.7877,43.1674,33013.0
2020-12-30 11:00:00,45.45,45.45,45.09,45.09,24064.0,43.1484,43.1484,42.8067,42.8067,24064.0
2020-12-30 11:30:00,45.1,45.11,44.86,44.93,18997.0,42.8162,42.8256,42.5883,42.6548,18997.0
2020-12-30 12:00:00,44.91,45.1,44.88,45.04,19683.0,42.6358,42.8162,42.6073,42.7592,19683.0
2020-12-30 12:30:00,45.03,45.17,44.92,45.04,18144.0,42.7497,42.8826,42.6453,42.7592,18144.0
2020-12-30 13:00:00,45.0,45.08,44.85,44.87,26459.0,42.7212,42.7972,42.5788,42.5978,26459.0
2020-12-30 13:30:00,44.88,45.0,44.78,44.78,79376.0,42.6073,42.7212,42.5124,42.5124,79376.0
2020-12-30 14:00:00,44.8,44.98,44.8,44.92,20645.0,42.5313,42.7022,42.5313,42.6453,20645.0
2020-12-30 14:30:00,44.88,44.88,44.7,44.74,21369.0,42.6073,42.6073,42.4364,42.4744,21369.0
2020-12-30 15:00:00,44.74,44.77,44.67,44.75,38845.0,42.4744,42.5029,42.4079,42.4839,38845.0
2020-12-30 15:30:00,44.75,44.94,44.71,44.75,170408.0,42.4839,42.6643,42.4459,42.4839,170408.0
2020-12-31 09:30:00,44.65,44.69,43.61,43.84,333720.0,42.3889,42.4269,41.4016,41.62,333720.0
2020-12-31 10:00:00,43.84,44.13,43.84,44.02,123757.0,41.62,41.8953,41.62,41.7908,123757.0
2020-12-31 10:30:00,44.1,44.41,44.07,44.17,26553.0,41.8668,42.1611,41.8383,41.9332,26553.0
2020-12-31 11:00:00,44.19,44.3,44.1,44.25,13225.0,41.9522,42.0567,41.8668,42.0092,13225.0
2020-12-31 11:30:00,44.21,44.27,44.0,44.09,29216.0,41.9712,42.0282,41.7719,41.8573,29216.0
2020-12-31 12:00:00,44.11,44.11,44.0,44.1,69437.0,41.8763,41.8763,41.7719,41.8668,69437.0
2020-12-31 12:30:00,44.1,44.13,44.01,44.1,22915.0,41.8668,41.8953,41.7813,41.8668,22915.0
2020-12-31 13:00:00,44.12,44.15,44.0,44.01,69501.0,41.8858,41.9143,41.7719,41.7813,69501.0
2020-12-31 13:30:00,44.03,44.08,44.0,44.03,122326.0,41.8003,41.8478,41.7719,41.8003,122326.0
2020-12-31 14:00:00,44.05,44.22,44.05,44.12,30087.0,41.8193,41.9807,41.8193,41.8858,30087.0
2020-12-31 14:30:00,44.11,44.14,43.89,43.92,70830.0,41.8763,41.9048,41.6674,41.6959,70830.0
2020-12-31 15:00:00,43.91,43.96,43.73,43.74,52281.0,41.6864,41.7339,41.5155,41.525,52281.0
2020-12-31 15:30:00,43.72,43.76,43.46,43.48,250211.0,41.506,41.544,41.2592,41.2782,250211.0
2021-01-04 09:30:00,43.62,43.68,42.7,42.78,109909.0,41.4111,41.4681,40.5377,40.6136,109909.0
2021-01-04 10:00:00,42.74,42.86,42.45,42.49,138567.0,40.5757,40.6896,40.3003,40.3383,138567.0
2021-01-04 10:30:00,42.46,42.46,41.84,41.95,122592.0,40.3098,40.3098,39.7212,39.8257,122592.0
2021-01-04 11:00:00,41.95,42.35,41.84,42.3,79566.0,39.8257,40.2054,39.7212,40.1579,79566.0
2021-01-04 11:30:00,42.28,42.42,42.14,42.15,72587.0,40.139,40.2719,40.006,40.0155,72587.0
2021-01-04 12:00:00,42.15,42.41,42.04,42.3,149331.0,40.0155,40.2624,39.9111,40.1579,149331.0
2021-01-04 12:30:00,42.27,42.6,42.18,42.51,68982.0,40.1295,40.4428,40.044,40.3573,68982.0
2021-01-04 13:00:00,42.5,42.68,42.37,42.66,75493.0,40.3478,40.5187,40.2244,40.4997,75493.0
2021-01-04 13:30:00,42.67,42.82,42.55,42.77,80362.0,40.5092,40.6516,40.3953,40.6041,80362.0
2021-01-04 14:00:00,42.79,42.83,42.59,42.7,40945.0,40.6231,40.6611,40.4333,40.5377,40945.0
2021-01-04 14:30:00,42.68,42.71,42.49,42.71,42985.0,40.5187,40.5472,40.3383,40.5472,42985.0
2021-01-04 15:00:00,42.73,42.77,42.45,42.62,49491.0,40.5662,40.6041,40.3003,40.4617,49491.0
2021-01-04 15:30:00,42.61,42.76,42.56,42.66,220761.0,40.4522,40.5946,40.4048,40.4997,220761.0
2021-01-05 09:30:00,42.21,42.61,42.02,42.28,235397.0,40.0725,40.4522,39.8921,40.139,235397.0
2021-01-05 10:00:00,42.32,42.77,42.32,42.59,211469.0,40.1769,40.6041,40.1769,40.4333,211469.0
2021-01-05 10:30:00,42.65,42.78,42.31,42.55,178707.0,40.4902,40.6136,40.1674,40.3953,178707.0
2021-01-05 11:00:00,42.54,42.98,42.54,42.8,75922.0,40.3858,40.8035,40.3858,40.6326,75922.0
2021-01-05 11:30:00,42.78,42.81,42.68,42.72,76531.0,40.6136,40.6421,40.5187,40.5567,76531.0
2021-01-05 12:00:00,42.76,42.94,42.67,42.69,132335.0,40.5946,40.7655,40.5092,40.5282,132335.0
2021-01-05 12:30:00,42.69,42.75,42.47,42.53,62493.0,40.5282,40.5852,40.3193,40.3763,62493.0
2021-01-05 13:00:00,42.55,42.64,42.32,42.53,74979.0,40.3953,40.4807,40.1769,40.3763,74979.0
2021-01-05 13:30:00,42.55,42.59,42.47,42.52,37822.0,40.3953,40.4333,40.3193,40.3668,37822.0
2021-01-05 14:00:00,42.51,42.74,42.49,42.69,54690.0,40.3573,40.5757,40.3383,40.5282,54690.0
2021-01-05 14:30:00,42.72,42.73,42.34,42.34,50390.0,40.5567,40.5662,40.1959,40.1959,50390.0
2021-01-05 15:00:00,42.32,42.55,42.32,42.38,61091.0,40.1769,40.3953,40.1769,40.2339,61091.0
2021-01-05 15:30:00,42.36,42.55,42.34,42.41,200290.0,40.2149,40.3953,40.1959,40.2624,200290.0
2021-01-06 09:30:00,41.52,42.36,41.22,42.24,350980.0,39.4174,40.2149,39.1326,40.101,350980.0
2021-01-06 10:00:00,42.24,42.63,42.03,42.42,112650.0,40.101,40.4712,39.9016,40.2719,112650.0
2021-01-06 10:30:00,42.35,42.47,42.07,42.25,156669.0,40.2054,40.3193,39.9396,40.1105,156669.0
2021-01-06 11:00:00,42.28,42.4,42.08,42.13,268386.0,40.139,40.2529,39.9491,39.9966,268386.0
2021-01-06 11:30:00,42.11,42.28,41.92,42.18,155191.0,39.9776,40.139,39.7972,40.044,155191.0
2021-01-06 12:00:00,42.2,42.26,42.08,42.15,137639.0,40.063,40.12,39.9491,40.0155,137639.0
2021-01-06 12:30:00,42.14,42.2,42.04,42.15,151481.0,40.006,40.063,39.9111,40.0155,151481.0
2021-01-06 13:00:00,42.14,42.3,42.03,42.25,121245.0,40.006,40.1579,39.9016,40.1105,121245.0
2021-01-06 13:30:00,42.27,42.36,42.18,42.26,150171.0,40.1295,40.2149,40.044,40.12,150171.0
2021-01-06 14:00:00,42.26,42.35,41.97,42.03,122906.0,40.12,40.2054,39.8447,39.9016,122906.0
2021-01-06 14:30:00,42.02,42.18,41.71,42.04,149905.0,39.8921,40.044,39.5978,39.9111,149905.0
2021-01-06 15:00:00,42.02,42.08,41.87,41.97,307562.0,39.8921,39.9491,39.7497,39.8447,307562.0
2021-01-06 15:30:00,41.97,42.37,41.81,42.35,632715.0,39.8447,40.2244,39.6928,40.2054,632715.0
2021-01-07 09:30:00,42.46,43.42,42.18,43.35,131103.0,40.4101,41.3238,40.1436,41.2571,131103.0
2021-01-07 10:00:00,43.31,43.35,42.75,43.24,93639.0,41.2191,41.2571,40.6861,41.1525,93639.0
2021-01-07 10:30:00,43.23,43.77,43.18,43.7,126788.0,41.1429,41.6569,41.0954,41.5902,126788.0
2021-01-07 11:00:00,43.73,44.19,43.68,44.04,115868.0,41.6188,42.0566,41.5712,41.9138,115868.0
2021-01-07 11:30:00,44.03,44.06,43.73,43.98,88404.0,41.9043,41.9329,41.6188,41.8567,88404.0
2021-01-07 12:00:00,43.95,44.09,43.78,43.98,78821.0,41.8282,41.9614,41.6664,41.8567,78821.0
2021-01-07 12:30:00,43.98,44.29,43.97,44.12,84222.0,41.8567,42.1518,41.8472,41.99,84222.0
2021-01-07 13:00:00,44.12,44.26,44.08,44.15,49465.0,41.99,42.1232,41.9519,42.0185,49465.0
2021-01-07 13:30:00,44.15,44.18,44.02,44.11,88883.0,42.0185,42.0471,41.8948,41.9805,88883.0
2021-01-07 14:00:00,44.13,44.23,43.71,43.86,89957.0,41.9995,42.0947,41.5998,41.7425,89957.0
2021-01-07 14:30:00,43.87,43.91,43.62,43.83,101228.0,41.752,41.7901,41.5141,41.714,101228.0
2021-01-07 15:00:00,43.82,44.02,43.75,44.0,85688.0,41.7045,41.8948,41.6378,41.8758,85688.0
2021-01-07 15:30:00,43.99,44.38,43.71,44.24,526584.0,41.8662,42.2374,41.5998,42.1042,526584.0
2021-01-08 09:30:00,44.28,44.55,43.65,44.12,118354.0,42.1422,42.3992,41.5427,41.99,118354.0
2021-01-08 10:00:00,44.16,44.54,44.01,44.04,56368.0,42.028,42.3897,41.8853,41.9138,56368.0
2021-01-08 10:30:00,44.07,44.4,44.06,44.3,52021.0,41.9424,42.2565,41.9329,42.1613,52021.0
2021-01-08 11:00:00,44.28,44.31,43.59,43.62,75121.0,42.1422,42.1708,41.4856,41.5141,75121.0
2021-01-08 11:30:00,43.61,43.67,43.36,43.59,48525.0,41.5046,41.5617,41.2667,41.4856,48525.0
2021-01-08 12:00:00,43.59,43.97,43.57,43.81,32709.0,41.4856,41.8472,41.4665,41.6949,32709.0
2021-01-08 12:30:00,43.76,43.91,43.5,43.51,35358.0,41.6474,41.7901,41.3999,41.4094,35358.0
2021-01-08 13:00:00,43.52,43.53,43.24,43.4,43048.0,41.4189,41.4285,41.1525,41.3047,43048.0
2021-01-08 13:30:00,43.4,43.42,43.0,43.14,61521.0,41.3047,41.3238,40.924,41.0573,61521.0
2021-01-08 14:00:00,43.18,43.28,43.02,43.12,50030.0,41.0954,41.1905,40.9431,41.0383,50030.0
2021-01-08 14:30:00,43.13,43.19,42.94,43.07,168676.0,41.0478,41.1049,40.8669,40.9907,168676.0
2021-01-08 15:00:00,43.09,43.21,42.89,42.92,108713.0,41.0097,41.1239,40.8194,40.8479,108713.0
2021-01-08 15:30:00,42.92,43.08,42.89,42.99,314944.0,40.8479,41.0002,40.8194,40.9145,314944.0
2021-01-11 09:30:00,42.74,43.55,42.47,43.35,69020.0,40.6766,41.4475,40.4196,41.2571,69020.0
2021-01-11 10:00:00,43.2,43.68,43.15,43.64,158143.0,41.1144,41.5712,41.0668,41.5331,158143.0
2021-01-11 10:30:00,43.63,43.75,43.49,43.59,82431.0,41.5236,41.6378,41.3904,41.4856,82431.0
2021-01-11 11:00:00,43.59,43.92,43.52,43.85,53876.0,41.4856,41.7996,41.4189,41.733,53876.0
2021-01-11 11:30:00,43.83,44.04,43.82,43.9,39507.0,41.714,41.9138,41.7045,41.7806,39507.0
2021-01-11 12:00:00,43.9,43.96,43.83,43.88,44369.0,41.7806,41.8377,41.714,41.7616,44369.0
2021-01-11 12:30:00,43.89,44.09,43.86,43.96,97073.0,41.7711,41.9614,41.7425,41.8377,97073.0
2021-01-11 13:00:00,43.95,44.03,43.88,43.91,98902.0,41.8282,41.9043,41.7616,41.7901,98902.0
2021-01-11 13:30:00,43.91,44.12,43.88,43.99,42564.0,41.7901,41.99,41.7616,41.8662,42564.0
2021-01-11 14:00:00,43.98,44.08,43.9,43.94,52720.0,41.8567,41.9519,41.7806,41.8187,52720.0
2021-01-11 14:30:00,43.94,44.1,43.94,44.09,38850.0,41.8187,41.9709,41.8187,41.9614,38850.0
2021-01-11 15:00:00,44.08,44.08,43.9,44.0,62136.0,41.9519,41.9519,41.7806,41.8758,62136.0
2021-01-11 15:30:00,44.02,44.11,43.86,43.93,276485.0,41.8948,41.9805,41.7425,41.8091,276485.0
2021-01-12 09:30:00,44.09,44.29,43.68,43.88,80945.0,41.9614,42.1518,41.5712,41.7616,80945.0
2021-01-12 10:00:00,43.88,44.31,43.8,43.94,60755.0,41.7616,42.1708,41.6854,41.8187,60755.0
2021-01-12 10:30:00,43.95,44.33,43.95,44.16,40845.0,41.8282,42.1898,41.8282,42.028,40845.0
2021-01-12 11:00:00,44.17,44.32,44.0,44.1,35479.0,42.0376,42.1803,41.8758,41.9709,35479.0
2021-01-12 11:30:00,44.12,44.21,44.0,44.17,22462.0,41.99,42.0756,41.8758,42.0376,22462.0
2021-01-12 12:00:00,44.16,44.4,44.15,44.4,39665.0,42.028,42.2565,42.0185,42.2565,39665.0
2021-01-12 12:30:00,44.39,44.47,44.22,44.44,23203.0,42.2469,42.3231,42.0851,42.2945,23203.0
2021-01-12 13:00:00,44.43,44.49,44.2,44.29,42398.0,42.285,42.3421,42.0661,42.1518,42398.0
2021-01-12 13:30:00,44.28,44.63,44.22,44.57,37233.0,42.1422,42.4754,42.0851,42.4182,37233.0
2021-01-12 14:00:00,44.55,44.59,44.3,44.39,43468.0,42.3992,42.4373,42.1613,42.2469,43468.0
2021-01-12 14:30:00,44.4,44.52,44.32,44.34,55486.0,42.2565,42.3707,42.1803,42.1994,55486.0
2021-01-12 15:00:00,44.33,44.53,44.25,44.43,83104.0,42.1898,42.3802,42.1137,42.285,83104.0
2021-01-12 15:30:00,44.42,44.47,44.24,44.46,248071.0,42.2755,42.3231,42.1042,42.3136,248071.0
2021-01-13 09:30:00,45.23,46.18,44.79,44.87,191806.0,43.0464,43.9505,42.6276,42.7038,191806.0
2021-01-13 10:00:00,44.91,44.93,44.54,44.72,86041.0,42.7418,42.7609,42.3897,42.561,86041.0
2021-01-13 10:30:00,44.72,44.8,44.51,44.79,109410.0,42.561,42.6371,42.3611,42.6276,109410.0
2021-01-13 11:00:00,44.76,44.8,44.46,44.48,87368.0,42.5991,42.6371,42.3136,42.3326,87368.0
2021-01-13 11:30:00,44.45,44.51,44.23,44.33,96211.0,42.304,42.3611,42.0947,42.1898,96211.0
2021-01-13 12:00:00,44.33,44.59,44.31,44.55,42339.0,42.1898,42.4373,42.1708,42.3992,42339.0
2021-01-13 12:30:00,44.57,44.7,44.41,44.7,65140.0,42.4182,42.542,42.266,42.542,65140.0
2021-01-13 13:00:00,44.7,44.99,44.69,44.78,122559.0,42.542,42.818,42.5325,42.6181,122559.0
2021-01-13 13:30:00,44.79,44.79,44.51,44.55,145268.0,42.6276,42.6276,42.3611,42.3992,145268.0
2021-01-13 14:00:00,44.55,44.85,44.55,44.73,26713.0,42.3992,42.6847,42.3992,42.5705,26713.0
2021-01-13 14:30:00,44.73,44.82,44.27,44.32,68624.0,42.5705,42.6562,42.1327,42.1803,68624.0
2021-01-13 15:00:00,44.34,44.49,44.25,44.27,93705.0,42.1994,42.3421,42.1137,42.1327,93705.0
2021-01-13 15:30:00,44.27,44.41,44.13,44.18,256894.0,42.1327,42.266,41.9995,42.0471,256894.0
2021-01-14 09:30:00,44.48,44.64,43.9,44.19,45058.0,42.3326,42.4849,41.7806,42.0566,45058.0
2021-01-14 10:00:00,44.27,44.53,44.23,44.46,44170.0,42.1327,42.3802,42.0947,42.3136,44170.0
2021-01-14 10:30:00,44.48,44.67,44.34,44.44,48806.0,42.3326,42.5134,42.1994,42.2945,48806.0
2021-01-14 11:00:00,44.47,44.63,44.44,44.56,36829.0,42.3231,42.4754,42.2945,42.4087,36829.0
2021-01-14 11:30:00,44.57,44.75,44.51,44.6,33277.0,42.4182,42.5896,42.3611,42.4468,33277.0
2021-01-14 12:00:00,44.64,44.68,44.45,44.47,25107.0,42.4849,42.5229,42.304,42.3231,25107.0
2021-01-14 12:30:00,44.48,44.53,44.4,44.5,20359.0,42.3326,42.3802,42.2565,42.3516,20359.0
2021-01-14 13:00:00,44.51,44.7,44.49,44.66,27410.0,42.3611,42.542,42.3421,42.5039,27410.0
2021-01-14 13:30:00,44.68,44.87,44.68,44.79,27222.0,42.5229,42.7038,42.5229,42.6276,27222.0
2021-01-14 14:00:00,44.8,44.84,44.53,44.53,27543.0,42.6371,42.6752,42.3802,42.3802,27543.0
2021-01-14 14:30:00,44.55,44.62,44.45,44.55,38020.0,42.3992,42.4658,42.304,42.3992,38020.0
2021-01-14 15:00:00,44.55,44.61,44.48,44.56,45523.0,42.3992,42.4563,42.3326,42.4087,45523.0
2021-01-14 15:30:00,44.56,44.66,44.31,44.39,132780.0,42.4087,42.5039,42.1708,42.2469,132780.0
2021-01-15 09:30:00,44.37,44.99,44.11,44.99,55019.0,42.2279,42.818,41.9805,42.818,55019.0
2021-01-15 10:00:00,44.9,44.98,44.04,44.14,61144.0,42.7323,42.8085,41.9138,42.009,61144.0
2021-01-15 10:30:00,44.14,44.38,44.08,44.3,54692.0,42.009,42.2374,41.9519,42.1613,54692.0
2021-01-15 11:00:00,44.29,44.29,43.74,44.08,85574.0,42.1518,42.1518,41.6283,41.9519,85574.0
2021-01-15 11:30:00,44.06,44.22,43.97,44.2,35578.0,41.9329,42.0851,41.8472,42.0661,35578.0
2021-01-15 12:00:00,44.17,44.38,44.12,44.27,41022.0,42.0376,42.2374,41.99,42.1327,41022.0
2021-01-15 12:30:00,44.26,44.77,44.26,44.68,35585.0,42.1232,42.6086,42.1232,42.5229,35585.0
2021-01-15 13:00:00,44.64,44.79,44.5,44.7,37293.0,42.4849,42.6276,42.3516,42.542,37293.0
2021-01-15 13:30:00,44.7,44.71,44.48,44.5,43531.0,42.542,42.5515,42.3326,42.3516,43531.0
2021-01-15 14:00:00,44.56,44.65,44.48,44.51,32600.0,42.4087,42.4944,42.3326,42.3611,32600.0
2021-01-15 14:30:00,44.52,44.6,44.4,44.44,37510.0,42.3707,42.4468,42.2565,42.2945,37510.0
2021-01-15 15:00:00,44.44,44.56,44.34,44.51,78689.0,42.2945,42.4087,42.1994,42.3611,78689.0
2021-01-15 15:30:00,44.5,44.63,44.47,44.61,287267.0,42.3516,42.4754,42.3231,42.4563,287267.0
2021-01-19 09:30:00,45.27,46.75,45.04,46.16,340237.0,43.0845,44.493,42.8656,43.9315,340237.0
2021-01-19 10:00:00,46.17,46.52,45.71,45.97,135096.0,43.941,44.2741,43.5032,43.7507,135096.0
2021-01-19 10:30:00,45.96,46.31,45.86,46.26,85071.0,43.7411,44.0742,43.646,44.0267,85071.0
2021-01-19 11:00:00,46.29,46.55,46.16,46.46,76216.0,44.0552,44.3027,43.9315,44.217,76216.0
2021-01-19 11:30:00,46.44,46.47,46.32,46.34,56240.0,44.198,44.2265,44.0838,44.1028,56240.0
2021-01-19 12:00:00,46.36,46.53,46.33,46.48,71521.0,44.1218,44.2836,44.0933,44.236,71521.0
2021-01-19 12:30:00,46.45,46.67,46.43,46.65,74984.0,44.2075,44.4169,44.1885,44.3978,74984.0
2021-01-19 13:00:00,46.66,46.77,46.31,46.43,89910.0,44.4073,44.512,44.0742,44.1885,89910.0
2021-01-19 13:30:00,46.43,46.54,46.18,46.18,38424.0,44.1885,44.2931,43.9505,43.9505,38424.0
2021-01-19 14:00:00,46.21,46.36,46.15,46.24,48471.0,43.9791,44.1218,43.922,44.0076,48471.0
2021-01-19 14:30:00,46.2,46.39,46.18,46.29,62735.0,43.9696,44.1504,43.9505,44.0552,62735.0
2021-01-19 15:00:00,46.31,46.37,46.21,46.33,83999.0,44.0742,44.1313,43.9791,44.0933,83999.0
2021-01-19 15:30:00,46.32,46.35,46.04,46.14,286296.0,44.0838,44.1123,43.8173,43.9125,286296.0
2021-01-20 09:30:00,46.49,47.49,46.45,47.26,184359.0,44.2456,45.1973,44.2075,44.9784,184359.0
2021-01-20 10:00:00,47.24,47.77,47.07,47.69,370983.0,44.9593,45.4638,44.7976,45.3876,370983.0
2021-01-20 10:30:00,47.68,48.33,47.6,48.32,198645.0,45.3781,45.9967,45.302,45.9872,198645.0
2021-01-20 11:00:00,48.32,48.57,48.05,48.45,256167.0,45.9872,46.2251,45.7302,46.1109,256167.0
2021-01-20 11:30:00,48.46,48.87,48.4,48.8,150107.0,46.1204,46.5107,46.0633,46.444,150107.0
2021-01-20 12:00:00,48.77,48.83,48.6,48.81,66190.0,46.4155,46.4726,46.2537,46.4535,66190.0
2021-01-20 12:30:00,48.81,48.86,48.51,48.71,85222.0,46.4535,46.5011,46.168,46.3584,85222.0
2021-01-20 13:00:00,48.71,49.09,48.68,48.74,69326.0,46.3584,46.72,46.3298,46.3869,69326.0
2021-01-20 13:30:00,48.8,49.12,48.76,49.04,49887.0,46.444,46.7486,46.406,46.6724,49887.0
2021-01-20 14:00:00,49.05,49.28,48.77,48.86,86820.0,46.682,46.9009,46.4155,46.5011,86820.0
2021-01-20 14:30:00,48.87,48.97,48.66,48.72,67713.0,46.5107,46.6058,46.3108,46.3679,67713.0
2021-01-20 15:00:00,48.73,48.85,48.46,48.67,143918.0,46.3774,46.4916,46.1204,46.3203,143918.0
2021-01-20 15:30:00,48.66,48.7,48.41,48.66,297599.0,46.3108,46.3489,46.0729,46.3108,297599.0
2021-01-21 09:30:00,49.19,50.5,48.78,50.39,286661.0,46.8152,48.062,46.425,47.9573,286661.0
2021-01-21 10:00:00,50.44,50.5,49.74,49.8,272738.0,48.0049,48.062,47.3387,47.3958,272738.0
2021-01-21 10:30:00,49.78,50.0,49.66,49.77,99672.0,47.3767,47.5861,47.2625,47.3672,99672.0
2021-01-21 11:00:00,49.77,49.98,49.66,49.83,110846.0,47.3672,47.5671,47.2625,47.4243,110846.0
2021-01-21 11:30:00,49.86,49.91,49.62,49.72,87304.0,47.4529,47.5004,47.2244,47.3196,87304.0
2021-01-21 12:00:00,49.79,50.18,49.65,50.14,94549.0,47.3862,47.7574,47.253,47.7193,94549.0
2021-01-21 12:30:00,50.08,50.11,49.84,49.91,70893.0,47.6622,47.6908,47.4338,47.5004,70893.0
2021-01-21 13:00:00,49.88,50.0,49.72,49.81,72180.0,47.4719,47.5861,47.3196,47.4053,72180.0
2021-01-21 13:30:00,49.77,50.0,49.77,49.94,61287.0,47.3672,47.5861,47.3672,47.529,61287.0
2021-01-21 14:00:00,49.92,50.29,49.75,50.25,74915.0,47.51,47.8621,47.3482,47.824,74915.0
2021-01-21 14:30:00,50.24,50.38,50.13,50.32,86605.0,47.8145,47.9478,47.7098,47.8906,86605.0
2021-01-21 15:00:00,50.34,50.35,50.13,50.22,123038.0,47.9097,47.9192,47.7098,47.7955,123038.0
2021-01-21 15:30:00,50.21,50.36,50.01,50.03,409873.0,47.786,47.9287,47.5956,47.6146,409873.0
2021-01-22 09:30:00,49.79,50.29,49.06,50.0,138413.0,47.3862,47.8621,46.6915,47.5861,138413.0
2021-01-22 10:00:00,50.0,50.41,49.96,50.11,134007.0,47.5861,47.9763,47.548,47.6908,134007.0
2021-01-22 10:30:00,50.12,50.21,49.84,50.13,99591.0,47.7003,47.786,47.4338,47.7098,99591.0
2021-01-22 11:00:00,50.17,50.31,50.1,50.16,98056.0,47.7479,47.8811,47.6813,47.7384,98056.0
2021-01-22 11:30:00,50.19,50.36,50.08,50.3,52725.0,47.7669,47.9287,47.6622,47.8716,52725.0
2021-01-22 12:00:00,50.33,50.39,50.21,50.23,27254.0,47.9002,47.9573,47.786,47.805,27254.0
2021-01-22 12:30:00,50.26,50.54,50.25,50.48,75987.0,47.8335,48.1,47.824,48.0429,75987.0
2021-01-22 13:00:00,50.53,50.64,50.34,50.64,34696.0,48.0905,48.1952,47.9097,48.1952,34696.0
2021-01-22 13:30:00,50.64,51.11,50.51,50.51,131384.0,48.1952,48.6425,48.0715,48.0715,131384.0
2021-01-22 14:00:00,50.5,50.58,50.34,50.57,53457.0,48.062,48.1381,47.9097,48.1286,53457.0
2021-01-22 14:30:00,50.56,50.78,50.53,50.77,66599.0,48.1191,48.3284,48.0905,48.3189,66599.0
2021-01-22 15:00:00,50.8,51.1,50.74,50.85,77771.0,48.3475,48.633,48.2904,48.3951,77771.0
2021-01-22 15:30:00,50.85,50.9,50.65,50.82,251737.0,48.3951,48.4426,48.2047,48.3665,251737.0
2021-01-25 09:30:00,51.34,52.75,51.2,52.06,184384.0,48.8614,50.2033,48.7282,49.5466,184384.0
2021-01-25 10:00:00,52.06,52.38,51.91,52.33,82725.0,49.5466,49.8512,49.4039,49.8036,82725.0
2021-01-25 10:30:00,52.33,52.6,51.61,51.68,84671.0,49.8036,50.0606,49.1184,49.185,84671.0
2021-01-25 11:00:00,51.72,51.72,50.61,50.74,151329.0,49.2231,49.2231,48.1666,48.2904,151329.0
2021-01-25 11:30:00,50.76,51.41,50.43,51.33,129659.0,48.3094,48.928,47.9953,48.8519,129659.0
2021-01-25 12:00:00,51.3,51.34,50.78,51.11,71189.0,48.8233,48.8614,48.3284,48.6425,71189.0
2021-01-25 12:30:00,51.09,51.26,50.83,50.86,53292.0,48.6235,48.7853,48.376,48.4046,53292.0
2021-01-25 13:00:00,50.87,51.16,50.83,51.08,44573.0,48.4141,48.6901,48.376,48.614,44573.0
2021-01-25 13:30:00,51.08,51.46,51.05,51.28,59507.0,48.614,48.9756,48.5854,48.8043,59507.0
2021-01-25 14:00:00,51.28,51.42,51.19,51.36,74684.0,48.8043,48.9375,48.7186,48.8804,74684.0
2021-01-25 14:30:00,51.35,51.65,51.27,51.29,102533.0,48.8709,49.1564,48.7948,48.8138,102533.0
2021-01-25 15:00:00,51.28,51.57,51.27,51.41,85143.0,48.8043,49.0803,48.7948,48.928,85143.0
2021-01-25 15:30:00,51.43,51.54,51.08,51.32,256040.0,48.9471,49.0517,48.614,48.8424,256040.0
2021-01-26 09:30:00,51.93,53.87,51.74,52.82,476606.0,49.4229,51.2693,49.2421,50.27,476606.0
2021-01-26 10:00:00,52.82,53.19,52.21,52.64,239590.0,50.27,50.6221,49.6894,50.0986,239590.0
2021-01-26 10:30:00,52.59,52.77,51.8,51.87,213453.0,50.0511,50.2224,49.2992,49.3658,213453.0
2021-01-26 11:00:00,51.95,52.29,51.82,52.23,112837.0,49.442,49.7655,49.3182,49.7084,112837.0
2021-01-26 11:30:00,52.21,52.24,51.83,51.84,120759.0,49.6894,49.718,49.3277,49.3373,120759.0
2021-01-26 12:00:00,51.83,52.19,51.6,52.12,132218.0,49.3277,49.6704,49.1089,49.6037,132218.0
2021-01-26 12:30:00,52.12,52.49,52.08,52.36,58029.0,49.6037,49.9559,49.5657,49.8322,58029.0
2021-01-26 13:00:00,52.33,52.59,52.25,52.49,38338.0,49.8036,50.0511,49.7275,49.9559,38338.0
2021-01-26 13:30:00,52.47,52.64,52.41,52.56,61451.0,49.9369,50.0986,49.8797,50.0225,61451.0
2021-01-26 14:00:00,52.61,52.66,52.14,52.15,103542.0,50.0701,50.1177,49.6228,49.6323,103542.0
2021-01-26 14:30:00,52.16,52.51,52.11,52.43,68198.0,49.6418,49.9749,49.5942,49.8988,68198.0
2021-01-26 15:00:00,52.46,52.89,52.37,52.76,96990.0,49.9273,50.3366,49.8417,50.2129,96990.0
2021-01-26 15:30:00,52.76,53.15,52.61,52.99,385039.0,50.2129,50.584,50.0701,50.4317,385039.0
2021-01-27 09:30:00,52.24,54.19,51.75,54.09,186554.0,49.718,51.5738,49.2516,51.4786,186554.0
2021-01-27 10:00:00,54.17,54.84,53.92,54.06,239424.0,51.5548,52.1924,51.3168,51.4501,239424.0
2021-01-27 10:30:00,54.09,54.32,53.39,53.89,220472.0,51.4786,51.6975,50.8124,51.2883,220472.0
2021-01-27 11:00:00,53.87,54.3,53.62,54.04,156396.0,51.2693,51.6785,51.0313,51.4311,156396.0
2021-01-27 11:30:00,54.02,54.17,53.3,53.34,164400.0,51.412,51.5548,50.7268,50.7648,164400.0
2021-01-27 12:00:00,53.34,53.59,53.04,53.54,149315.0,50.7648,51.0028,50.4793,50.9552,149315.0
2021-01-27 12:30:00,53.54,53.8,53.42,53.61,108868.0,50.9552,51.2026,50.841,51.0218,108868.0
2021-01-27 13:00:00,53.62,53.67,53.35,53.5,96816.0,51.0313,51.0789,50.7744,50.9171,96816.0
2021-01-27 13:30:00,53.5,53.61,53.34,53.4,147476.0,50.9171,51.0218,50.7648,50.822,147476.0
2021-01-27 14:00:00,53.41,53.63,53.32,53.41,191135.0,50.8315,51.0408,50.7458,50.8315,191135.0
2021-01-27 14:30:00,53.41,53.57,53.16,53.16,226779.0,50.8315,50.9837,50.5935,50.5935,226779.0
2021-01-27 15:00:00,53.14,53.3,52.8,53.03,125349.0,50.5745,50.7268,50.2509,50.4698,125349.0
2021-01-27 15:30:00,53.05,53.62,52.95,53.53,549805.0,50.4888,51.0313,50.3937,50.9457,549805.0
2021-01-28 09:30:00,52.24,52.76,51.83,52.24,332282.0,49.718,50.2129,49.3277,49.718,332282.0
2021-01-28 10:00:00,52.23,52.34,52.0,52.18,306946.0,49.7084,49.8131,49.4895,49.6609,306946.0
2021-01-28 10:30:00,52.17,52.41,51.96,52.28,133969.0,49.6513,49.8797,49.4515,49.756,133969.0
2021-01-28 11:00:00,52.24,52.39,51.98,52.22,142475.0,49.718,49.8607,49.4705,49.6989,142475.0
2021-01-28 11:30:00,52.22,52.6,52.12,52.4,125029.0,49.6989,50.0606,49.6037,49.8702,125029.0
2021-01-28 12:00:00,52.38,52.41,52.04,52.15,234152.0,49.8512,49.8797,49.5276,49.6323,234152.0
2021-01-28 12:30:00,52.12,52.23,51.93,52.1,160899.0,49.6037,49.7084,49.4229,49.5847,160899.0
2021-01-28 13:00:00,52.07,52.24,51.85,51.87,260571.0,49.5562,49.718,49.3468,49.3658,260571.0
2021-01-28 13:30:00,51.85,52.38,51.79,52.16,219851.0,49.3468,49.8512,49.2897,49.6418,219851.0
2021-01-28 14:00:00,52.18,52.39,51.94,52.39,121749.0,49.6609,49.8607,49.4324,49.8607,121749.0
2021-01-28 14:30:00,52.38,52.63,52.25,52.53,139908.0,49.8512,50.0891,49.7275,49.994,139908.0
2021-01-28 15:00:00,52.51,52.61,52.42,52.48,122882.0,49.9749,50.0701,49.8893,49.9464,122882.0
2021-01-28 15:30:00,52.48,52.78,52.41,52.55,407428.0,49.9464,50.2319,49.8797,50.013,407428.0
2021-01-29 09:30:00,52.3,52.65,51.5,52.28,169035.0,49.7751,50.1082,49.0137,49.756,169035.0
2021-01-29 10:00:00,52.22,52.35,51.08,51.33,193189.0,49.6989,49.8226,48.614,48.8519,193189.0
2021-01-29 10:30:00,51.33,51.55,50.98,51.55,277063.0,48.8519,49.0613,48.5188,49.0613,277063.0
2021-01-29 11:00:00,51.55,51.74,50.95,51.04,144780.0,49.0613,49.2421,48.4902,48.5759,144780.0
2021-01-29 11:30:00,51.0,51.45,50.93,51.44,83318.0,48.5378,48.9661,48.4712,48.9566,83318.0
2021-01-29 12:00:00,51.46,51.74,51.11,51.2,61892.0,48.9756,49.2421,48.6425,48.7282,61892.0
2021-01-29 12:30:00,51.16,51.19,50.44,50.54,57128.0,48.6901,48.7186,48.0049,48.1,57128.0
2021-01-29 13:00:00,50.54,51.02,50.45,50.98,72718.0,48.1,48.5569,48.0144,48.5188,72718.0
2021-01-29 13:30:00,50.95,51.14,50.69,50.77,45953.0,48.4902,48.6711,48.2428,48.3189,45953.0
2021-01-29 14:00:00,50.78,51.3,50.75,51.12,104894.0,48.3284,48.8233,48.2999,48.652,104894.0
2021-01-29 14:30:00,51.12,51.38,50.9,50.92,144833.0,48.652,48.8995,48.4426,48.4617,144833.0
2021-01-29 15:00:00,50.96,51.13,50.77,50.86,54997.0,48.4998,48.6615,48.3189,48.4046,54997.0
2021-01-29 15:30:00,50.88,51.39,50.8,51.1,352521.0,48.4236,48.909,48.3475,48.633,352521.0
2021-02-01 09:30:00,51.34,51.51,50.37,50.44,125029.0,48.8614,49.0232,47.9382,48.0049,125029.0
2021-02-01 10:00:00,50.37,50.48,49.51,49.51,137375.0,47.9382,48.0429,47.1198,47.1198,137375.0
2021-02-01 10:30:00,49.51,50.4,49.51,49.86,97090.0,47.1198,47.9668,47.1198,47.4529,97090.0
2021-02-01 11:00:00,49.9,50.15,49.7,50.04,72421.0,47.4909,47.7289,47.3006,47.6242,72421.0
2021-02-01 11:30:00,50.04,50.56,49.8,50.41,105841.0,47.6242,48.1191,47.3958,47.9763,105841.0
2021-02-01 12:00:00,50.4,50.65,50.19,50.44,106957.0,47.9668,48.2047,47.7669,48.0049,106957.0
2021-02-01 12:30:00,50.42,50.76,50.41,50.66,89331.0,47.9858,48.3094,47.9763,48.2142,89331.0
2021-02-01 13:00:00,50.66,50.82,50.48,50.82,87414.0,48.2142,48.3665,48.0429,48.3665,87414.0
2021-02-01 13:30:00,50.8,51.05,50.68,51.02,53884.0,48.3475,48.5854,48.2333,48.5569,53884.0
2021-02-01 14:00:00,51.0,51.19,50.98,51.1,26116.0,48.5378,48.7186,48.5188,48.633,26116.0
2021-02-01 14:30:00,51.09,51.16,50.96,51.13,34369.0,48.6235,48.6901,48.4998,48.6615,34369.0
2021-02-01 15:00:00,51.17,51.47,51.04,51.22,125182.0,48.6996,48.9851,48.5759,48.7472,125182.0
2021-02-01 15:30:00,51.24,51.62,51.17,51.48,358293.0,48.7662,49.1279,48.6996,48.9946,358293.0
2021-02-02 09:30:00,51.88,52.07,50.98,51.55,154640.0,49.3753,49.5562,48.5188,49.0613,154640.0
2021-02-02 10:00:00,51.58,51.68,51.14,51.56,111562.0,49.0898,49.185,48.6711,49.0708,111562.0
2021-02-02 10:30:00,51.62,51.87,51.45,51.87,33995.0,49.1279,49.3658,48.9661,49.3658,33995.0
2021-02-02 11:00:00,51.86,52.36,51.77,52.35,56184.0,49.3563,49.8322,49.2706,49.8226,56184.0
2021-02-02 11:30:00,52.37,52.48,52.28,52.38,36062.0,49.8417,49.9464,49.756,49.8512,36062.0
2021-02-02 12:00:00,52.38,52.53,52.01,52.33,122299.0,49.8512,49.994,49.4991,49.8036,122299.0
2021-02-02 12:30:00,52.35,52.63,52.3,52.56,41408.0,49.8226,50.0891,49.7751,50.0225,41408.0
2021-02-02 13:00:00,52.53,52.67,52.39,52.6,22580.0,49.994,50.1272,49.8607,50.0606,22580.0
2021-02-02 13:30:00,52.62,52.91,52.45,52.86,28152.0,50.0796,50.3556,49.9178,50.308,28152.0
2021-02-02 14:00:00,52.83,53.05,52.81,52.87,58672.0,50.2795,50.4888,50.2604,50.3175,58672.0
2021-02-02 14:30:00,52.91,52.94,52.75,52.86,22586.0,50.3556,50.3842,50.2033,50.308,22586.0
2021-02-02 15:00:00,52.86,52.92,52.51,52.53,52734.0,50.308,50.3651,49.9749,49.994,52734.0
2021-02-02 15:30:00,52.52,52.71,52.49,52.55,211577.0,49.9844,50.1653,49.9559,50.013,211577.0
2021-02-03 09:30:00,52.6,53.36,52.38,53.03,29526.0,50.0606,50.7839,49.8512,50.4698,29526.0
2021-02-03 10:00:00,52.96,52.96,52.1,52.24,27450.0,50.4032,50.4032,49.5847,49.718,27450.0
2021-02-03 10:30:00,52.23,52.45,52.15,52.4,19755.0,49.7084,49.9178,49.6323,49.8702,19755.0
2021-02-03 11:00:00,52.43,52.6,52.23,52.29,22114.0,49.8988,50.0606,49.7084,49.7655,22114.0
2021-02-03 11:30:00,52.34,52.57,52.26,52.47,9725.0,49.8131,50.032,49.737,49.9369,9725.0
2021-02-03 12:00:00,52.45,52.65,52.3,52.58,14568.0,49.9178,50.1082,49.7751,50.0415,14568.0
2021-02-03 12:30:00,52.56,52.58,52.43,52.46,25240.0,50.0225,50.0415,49.8988,49.9273,25240.0
2021-02-03 13:00:00,52.49,52.49,52.25,52.25,18006.0,49.9559,49.9559,49.7275,49.7275,18006.0
2021-02-03 13:30:00,52.26,52.29,52.09,52.17,74416.0,49.737,49.7655,49.5752,49.6513,74416.0
2021-02-03 14:00:00,52.14,52.25,52.06,52.15,27297.0,49.6228,49.7275,49.5466,49.6323,27297.0
2021-02-03 14:30:00,52.15,52.33,52.11,52.3,41263.0,49.6323,49.8036,49.5942,49.7751,41263.0
2021-02-03 15:00:00,52.29,52.36,52.08,52.14,47849.0,49.7655,49.8322,49.5657,49.6228,47849.0
2021-02-03 15:30:00,52.14,52.25,51.91,52.04,165043.0,49.6228,49.7275,49.4039,49.5276,165043.0
2021-02-04 09:30:00,52.1,52.25,50.81,51.02,184767.0,49.5847,49.7275,48.357,48.5569,184767.0
2021-02-04 10:00:00,51.07,51.51,51.05,51.16,110114.0,48.6044,49.0232,48.5854,48.6901,110114.0
2021-02-04 10:30:00,51.12,51.45,50.87,51.41,107573.0,48.652,48.9661,48.4141,48.928,107573.0
2021-02-04 11:00:00,51.5,51.77,51.41,51.69,30927.0,49.0137,49.2706,48.928,49.1945,30927.0
2021-02-04 11:30:00,51.68,51.85,51.62,51.64,38687.0,49.185,49.3468,49.1279,49.1469,38687.0
2021-02-04 12:00:00,51.64,51.89,51.63,51.76,65771.0,49.1469,49.3849,49.1374,49.2611,65771.0
2021-02-04 12:30:00,51.76,51.78,51.57,51.64,29487.0,49.2611,49.2802,49.0803,49.1469,29487.0
2021-02-04 13:00:00,51.6,51.9,51.52,51.87,36523.0,49.1089,49.3944,49.0327,49.3658,36523.0
2021-02-04 13:30:00,51.83,51.88,51.68,51.77,33086.0,49.3277,49.3753,49.185,49.2706,33086.0
2021-02-04 14:00:00,51.77,51.94,51.66,51.83,73211.0,49.2706,49.4324,49.166,49.3277,73211.0
2021-02-04 14:30:00,51.81,52.18,51.81,52.14,47131.0,49.3087,49.6609,49.3087,49.6228,47131.0
2021-02-04 15:00:00,52.15,52.38,52.14,52.33,55467.0,49.6323,49.8512,49.6228,49.8036,55467.0
2021-02-04 15:30:00,52.31,52.32,51.96,51.98,164789.0,49.7846,49.7941,49.4515,49.4705,164789.0
2021-02-05 09:30:00,52.17,52.76,51.61,52.42,139299.0,49.6513,50.2129,49.1184,49.8893,139299.0
2021-02-05 10:00:00,52.47,52.7,52.11,52.35,42783.0,49.9369,50.1557,49.5942,49.8226,42783.0
2021-02-05 10:30:00,52.34,52.62,52.3,52.48,71680.0,49.8131,50.0796,49.7751,49.9464,71680.0
2021-02-05 11:00:00,52.39,52.81,52.39,52.79,48733.0,49.8607,50.2604,49.8607,50.2414,48733.0
2021-02-05 11:30:00,52.85,53.04,52.61,53.0,87717.0,50.2985,50.4793,50.0701,50.4413,87717.0
2021-02-05 12:00:00,52.97,53.35,52.86,53.35,43212.0,50.4127,50.7744,50.308,50.7744,43212.0
2021-02-05 12:30:00,53.35,53.5,53.24,53.27,42227.0,50.7744,50.9171,50.6697,50.6982,42227.0
2021-02-05 13:00:00,53.3,53.62,53.22,53.6,40839.0,50.7268,51.0313,50.6506,51.0123,40839.0
2021-02-05 13:30:00,53.59,53.63,53.41,53.41,37513.0,51.0028,51.0408,50.8315,50.8315,37513.0
2021-02-05 14:00:00,53.44,53.68,53.37,53.54,46071.0,50.86,51.0884,50.7934,50.9552,46071.0
2021-02-05 14:30:00,53.52,53.7,53.4,53.6,73899.0,50.9362,51.1075,50.822,51.0123,73899.0
2021-02-05 15:00:00,53.66,53.85,53.56,53.73,60668.0,51.0694,51.2502,50.9742,51.136,60668.0
2021-02-05 15:30:00,53.73,53.82,53.52,53.62,185358.0,51.136,51.2217,50.9362,51.0313,185358.0
2021-02-08 09:30:00,53.96,54.71,53.77,54.68,59458.0,51.3549,52.0687,51.1741,52.0402,59458.0
2021-02-08 10:00:00,54.63,55.63,54.62,55.1,113281.0,51.9926,52.9443,51.9831,52.4399,113281.0
2021-02-08 10:30:00,55.1,55.12,54.33,54.48,102634.0,52.4399,52.4589,51.7071,51.8498,102634.0
2021-02-08 11:00:00,54.49,54.68,54.37,54.52,48062.0,51.8593,52.0402,51.7451,51.8879,48062.0
2021-02-08 11:30:00,54.5,55.0,54.28,54.82,56784.0,51.8688,52.3447,51.6595,52.1734,56784.0
2021-02-08 12:00:00,54.86,55.01,54.8,54.9,47283.0,52.2115,52.3542,52.1544,52.2495,47283.0
2021-02-08 12:30:00,54.9,55.03,54.79,54.79,30494.0,52.2495,52.3733,52.1448,52.1448,30494.0
2021-02-08 13:00:00,54.84,55.18,54.76,54.98,37284.0,52.1924,52.516,52.1163,52.3257,37284.0
2021-02-08 13:30:00,54.96,55.17,54.86,55.01,34020.0,52.3066,52.5065,52.2115,52.3542,34020.0
2021-02-08 14:00:00,55.03,55.14,54.92,54.98,33569.0,52.3733,52.4779,52.2686,52.3257,33569.0
2021-02-08 14:30:00,54.94,55.18,54.89,55.14,39435.0,52.2876,52.516,52.24,52.4779,39435.0
2021-02-08 15:00:00,55.16,55.25,55.07,55.11,52894.0,52.497,52.5826,52.4113,52.4494,52894.0
2021-02-08 15:30:00,55.11,55.19,54.95,55.02,197127.0,52.4494,52.5255,52.2971,52.3637,197127.0
2021-02-09 09:30:00,55.14,55.26,54.42,54.66,42225.0,52.4779,52.5922,51.7927,52.0211,42225.0
2021-02-09 10:00:00,54.63,54.74,54.07,54.24,42464.0,51.9926,52.0973,51.4596,51.6214,42464.0
2021-02-09 10:30:00,54.29,54.39,53.96,54.3,30360.0,51.669,51.7642,51.3549,51.6785,30360.0
2021-02-09 11:00:00,54.31,54.62,54.12,54.33,17859.0,51.688,51.9831,51.5072,51.7071,17859.0
2021-02-09 11:30:00,54.35,54.54,54.23,54.48,16717.0,51.7261,51.9069,51.6119,51.8498,16717.0
2021-02-09 12:00:00,54.5,54.79,54.48,54.7,22352.0,51.8688,52.1448,51.8498,52.0592,22352.0
2021-02-09 12:30:00,54.77,54.87,54.68,54.79,16351.0,52.1258,52.221,52.0402,52.1448,16351.0
2021-02-09 13:00:00,54.7,54.72,54.38,54.39,14606.0,52.0592,52.0782,51.7546,51.7642,14606.0
2021-02-09 13:30:00,54.4,54.46,54.28,54.4,14638.0,51.7737,51.8308,51.6595,51.7737,14638.0
2021-02-09 14:00:00,54.41,54.65,54.4,54.63,16357.0,51.7832,52.0116,51.7737,51.9926,16357.0
2021-02-09 14:30:00,54.63,54.66,54.25,54.3,29319.0,51.9926,52.0211,51.6309,51.6785,29319.0
2021-02-09 15:00:00,54.33,54.6,54.32,54.39,32646.0,51.7071,51.964,51.6975,51.7642,32646.0
2021-02-09 15:30:00,54.45,54.83,54.45,54.56,116841.0,51.8213,52.1829,51.8213,51.9259,116841.0
2021-02-10 09:30:00,54.74,55.32,54.33,55.03,93047.0,52.0973,52.6493,51.7071,52.3733,93047.0
2021-02-10 10:00:00,55.09,55.21,53.43,53.98,100594.0,52.4304,52.5446,50.8505,51.374,100594.0
2021-02-10 10:30:00,53.98,54.2,53.39,54.17,61745.0,51.374,51.5833,50.8124,51.5548,61745.0
2021-02-10 11:00:00,54.19,54.56,54.15,54.34,38253.0,51.5738,51.9259,51.5357,51.7166,38253.0
2021-02-10 11:30:00,54.3,54.81,54.19,54.75,30619.0,51.6785,52.1639,51.5738,52.1068,30619.0
2021-02-10 12:00:00,54.71,54.92,54.49,54.84,36240.0,52.0687,52.2686,51.8593,52.1924,36240.0
2021-02-10 12:30:00,54.79,55.39,54.79,55.36,34109.0,52.1448,52.7159,52.1448,52.6873,34109.0
2021-02-10 13:00:00,55.35,55.73,55.33,55.69,53220.0,52.6778,53.0395,52.6588,53.0014,53220.0
2021-02-10 13:30:00,55.71,55.91,55.61,55.69,69956.0,53.0204,53.2108,52.9253,53.0014,69956.0
2021-02-10 14:00:00,55.66,55.84,55.52,55.83,29842.0,52.9728,53.1442,52.8396,53.1346,29842.0
2021-02-10 14:30:00,55.86,56.19,55.86,56.15,54675.0,53.1632,53.4773,53.1632,53.4392,54675.0
2021-02-10 15:00:00,56.15,56.18,55.64,55.66,61579.0,53.4392,53.4677,52.9538,52.9728,61579.0
2021-02-10 15:30:00,55.66,55.77,55.45,55.68,206086.0,52.9728,53.0775,52.773,52.9919,206086.0
2021-02-11 09:30:00,56.23,56.28,55.5,55.6,60891.0,53.5153,53.5629,52.8206,52.9157,60891.0
2021-02-11 10:00:00,55.78,56.61,55.64,56.46,64369.0,53.0871,53.877,52.9538,53.7342,64369.0
2021-02-11 10:30:00,56.44,56.94,56.2,56.76,56674.0,53.7152,54.191,53.4868,54.0197,56674.0
2021-02-11 11:00:00,56.78,56.95,56.52,56.67,30310.0,54.0388,54.2006,53.7913,53.9341,30310.0
2021-02-11 11:30:00,56.66,56.81,56.41,56.44,35062.0,53.9246,54.0673,53.6866,53.7152,35062.0
2021-02-11 12:00:00,56.47,56.5,55.67,55.75,42773.0,53.7437,53.7723,52.9824,53.0585,42773.0
2021-02-11 12:30:00,55.74,56.15,55.71,56.12,44869.0,53.049,53.4392,53.0204,53.4106,44869.0
2021-02-11 13:00:00,56.1,56.58,56.04,56.58,34349.0,53.3916,53.8484,53.3345,53.8484,34349.0
2021-02-11 13:30:00,56.56,56.57,56.16,56.17,41620.0,53.8294,53.8389,53.4487,53.4582,41620.0
2021-02-11 14:00:00,56.2,56.2,55.72,55.98,133633.0,53.4868,53.4868,53.0299,53.2774,133633.0
2021-02-11 14:30:00,55.93,56.18,55.79,56.05,73172.0,53.2298,53.4677,53.0966,53.344,73172.0
2021-02-11 15:00:00,56.07,56.57,56.02,56.5,140246.0,53.3631,53.8389,53.3155,53.7723,140246.0
2021-02-11 15:30:00,56.5,56.65,56.17,56.35,284907.0,53.7723,53.915,53.4582,53.6295,284907.0
2021-02-12 09:30:00,55.95,56.3,55.51,55.86,67529.0,53.2488,53.5819,52.8301,53.1632,67529.0
2021-02-12 10:00:00,55.86,55.94,55.56,55.88,42309.0,53.1632,53.2393,52.8777,53.1822,42309.0
2021-02-12 10:30:00,55.97,56.48,55.89,56.46,27047.0,53.2679,53.7533,53.1917,53.7342,27047.0
2021-02-12 11:00:00,56.48,56.55,56.33,56.37,15717.0,53.7533,53.8199,53.6105,53.6486,15717.0
2021-02-12 11:30:00,56.35,56.96,56.32,56.92,53441.0,53.6295,54.2101,53.601,54.172,53441.0
2021-02-12 12:00:00,56.91,56.93,56.73,56.85,99065.0,54.1625,54.1815,53.9912,54.1054,99065.0
2021-02-12 12:30:00,56.83,56.83,56.4,56.4,21908.0,54.0864,54.0864,53.6771,53.6771,21908.0
2021-02-12 13:00:00,56.41,56.61,56.32,56.35,50023.0,53.6866,53.877,53.601,53.6295,50023.0
2021-02-12 13:30:00,56.33,56.38,56.14,56.24,28092.0,53.6105,53.6581,53.4297,53.5248,28092.0
2021-02-12 14:00:00,56.23,56.38,56.05,56.38,26321.0,53.5153,53.6581,53.344,53.6581,26321.0
2021-02-12 14:30:00,56.37,56.4,56.25,56.27,21319.0,53.6486,53.6771,53.5344,53.5534,21319.0
2021-02-12 15:00:00,56.2,56.22,55.92,56.01,43558.0,53.4868,53.5058,53.2203,53.3059,43558.0
2021-02-12 15:30:00,56.01,56.33,55.99,56.11,189363.0,53.3059,53.6105,53.2869,53.4011,189363.0
2021-02-16 09:30:00,56.02,56.09,54.81,55.26,103125.0,53.3155,53.3821,52.1639,52.5922,103125.0
2021-02-16 10:00:00,55.34,55.61,54.98,55.09,79682.0,52.6683,52.9253,52.3257,52.4304,79682.0
2021-02-16 10:30:00,55.1,55.45,54.71,55.44,72533.0,52.4399,52.773,52.0687,52.7635,72533.0
2021-02-16 11:00:00,55.41,55.65,55.06,55.06,69451.0,52.7349,52.9633,52.4018,52.4018,69451.0
2021-02-16 11:30:00,55.04,55.14,54.72,54.74,55324.0,52.3828,52.4779,52.0782,52.0973,55324.0
2021-02-16 12:00:00,54.71,54.82,54.23,54.71,62300.0,52.0687,52.1734,51.6119,52.0687,62300.0
2021-02-16 12:30:00,54.71,54.77,54.58,54.65,63383.0,52.0687,52.1258,51.945,52.0116,63383.0
2021-02-16 13:00:00,54.7,54.81,54.57,54.79,53720.0,52.0592,52.1639,51.9355,52.1448,53720.0
2021-02-16 13:30:00,54.81,55.0,54.79,54.93,41669.0,52.1639,52.3447,52.1448,52.2781,41669.0
2021-02-16 14:00:00,54.92,55.01,54.68,54.82,33039.0,52.2686,52.3542,52.0402,52.1734,33039.0
2021-02-16 14:30:00,54.81,54.9,54.44,54.47,47053.0,52.1639,52.2495,51.8117,51.8403,47053.0
2021-02-16 15:00:00,54.52,54.6,54.24,54.39,94633.0,51.8879,51.964,51.6214,51.7642,94633.0
2021-02-16 15:30:00,54.39,54.39,54.05,54.13,264151.0,51.7642,51.7642,51.4406,51.5167,264151.0
2021-02-17 09:30:00,54.02,54.38,53.38,54.04,109194.0,51.412,51.7546,50.8029,51.4311,109194.0
2021-02-17 10:00:00,53.98,54.11,53.76,53.89,189284.0,51.374,51.4977,51.1646,51.2883,189284.0
2021-02-17 10:30:00,53.82,54.08,53.7,53.81,32724.0,51.2217,51.4691,51.1075,51.2122,32724.0
2021-02-17 11:00:00,53.78,53.84,53.11,53.78,99323.0,51.1836,51.2407,50.546,51.1836,99323.0
2021-02-17 11:30:00,53.87,53.95,53.53,53.75,34009.0,51.2693,51.3454,50.9457,51.1551,34009.0
2021-02-17 12:00:00,53.72,53.97,53.64,53.95,54146.0,51.1265,51.3644,51.0504,51.3454,54146.0
2021-02-17 12:30:00,53.98,54.11,53.56,53.89,50057.0,51.374,51.4977,50.9742,51.2883,50057.0
2021-02-17 13:00:00,53.87,54.22,53.84,54.0,34997.0,51.2693,51.6024,51.2407,51.393,34997.0
2021-02-17 13:30:00,54.01,54.08,53.77,53.94,64492.0,51.4025,51.4691,51.1741,51.3359,64492.0
2021-02-17 14:00:00,53.95,54.02,53.78,53.96,53600.0,51.3454,51.412,51.1836,51.3549,53600.0
2021-02-17 14:30:00,53.97,54.07,53.89,54.02,38383.0,51.3644,51.4596,51.2883,51.412,38383.0
2021-02-17 15:00:00,54.03,54.37,54.02,54.27,60666.0,51.4215,51.7451,51.412,51.65,60666.0
2021-02-17 15:30:00,54.25,54.27,54.09,54.24,162712.0,51.6309,51.65,51.4786,51.6214,162712.0
2021-02-18 09:30:00,54.16,54.68,54.0,54.17,39333.0,51.5453,52.0402,51.393,51.5548,39333.0
2021-02-18 10:00:00,54.1,54.38,53.88,54.03,87727.0,51.4882,51.7546,51.2788,51.4215,87727.0
2021-02-18 10:30:00,54.04,54.23,53.68,53.99,86960.0,51.4311,51.6119,51.0884,51.3835,86960.0
2021-02-18 11:00:00,54.0,54.29,53.83,54.19,40089.0,51.393,51.669,51.2312,51.5738,40089.0
2021-02-18 11:30:00,54.12,54.14,53.83,53.94,39021.0,51.5072,51.5262,51.2312,51.3359,39021.0
2021-02-18 12:00:00,53.94,54.04,53.83,53.88,25569.0,51.3359,51.4311,51.2312,51.2788,25569.0
2021-02-18 12:30:00,53.85,53.93,53.56,53.62,50567.0,51.2502,51.3264,50.9742,51.0313,50567.0
2021-02-18 13:00:00,53.6,53.89,53.33,53.82,67553.0,51.0123,51.2883,50.7553,51.2217,67553.0
2021-02-18 13:30:00,53.81,53.91,53.73,53.83,31042.0,51.2122,51.3073,51.136,51.2312,31042.0
2021-02-18 14:00:00,53.83,54.27,53.83,54.2,48784.0,51.2312,51.65,51.2312,51.5833,48784.0
2021-02-18 14:30:00,54.22,54.36,54.03,54.19,44242.0,51.6024,51.7356,51.4215,51.5738,44242.0
2021-02-18 15:00:00,54.19,54.19,53.92,54.02,68622.0,51.5738,51.5738,51.3168,51.412,68622.0
2021-02-18 15:30:00,54.01,54.1,53.84,53.96,237316.0,51.4025,51.4882,51.2407,51.3549,237316.0
2021-02-19 09:30:00,54.24,54.87,54.12,54.19,54986.0,51.6214,52.221,51.5072,51.5738,54986.0
2021-02-19 10:00:00,54.16,54.71,54.03,54.68,43686.0,51.5453,52.0687,51.4215,52.0402,43686.0
2021-02-19 10:30:00,54.64,54.92,54.64,54.85,39142.0,52.0021,52.2686,52.0021,52.2019,39142.0
2021-02-19 11:00:00,54.87,55.08,54.67,55.01,29163.0,52.221,52.4208,52.0306,52.3542,29163.0
2021-02-19 11:30:00,55.05,55.07,54.68,54.68,17431.0,52.3923,52.4113,52.0402,52.0402,17431.0
2021-02-19 12:00:00,54.62,54.79,54.36,54.38,31277.0,51.9831,52.1448,51.7356,51.7546,31277.0
2021-02-19 12:30:00,54.39,54.63,54.27,54.42,28497.0,51.7642,51.9926,51.65,51.7927,28497.0
2021-02-19 13:00:00,54.41,54.66,54.4,54.57,22112.0,51.7832,52.0211,51.7737,51.9355,22112.0
2021-02-19 13:30:00,54.58,54.69,54.54,54.67,18811.0,51.945,52.0497,51.9069,52.0306,18811.0
2021-02-19 14:00:00,54.7,54.7,54.34,54.39,23848.0,52.0592,52.0592,51.7166,51.7642,23848.0
2021-02-19 14:30:00,54.42,54.94,54.42,54.68,93325.0,51.7927,52.2876,51.7927,52.0402,93325.0
2021-02-19 15:00:00,54.72,54.77,54.56,54.6,60512.0,52.0782,52.1258,51.9259,51.964,60512.0
2021-02-19 15:30:00,54.6,54.95,54.6,54.93,221848.0,51.964,52.2971,51.964,52.2781,221848.0
2021-02-22 09:30:00,54.48,54.63,53.9,54.6,160275.0,51.8498,51.9926,51.2978,51.964,160275.0
2021-02-22 10:00:00,54.57,55.02,54.15,54.27,114777.0,51.9355,52.3637,51.5357,51.65,114777.0
2021-02-22 10:30:00,54.27,54.39,53.95,54.0,71766.0,51.65,51.7642,51.3454,51.393,71766.0
2021-02-22 11:00:00,54.01,54.49,53.95,54.24,56256.0,51.4025,51.8593,51.3454,51.6214,56256.0
2021-02-22 11:30:00,54.21,54.7,54.2,54.67,67145.0,51.5928,52.0592,51.5833,52.0306,67145.0
2021-02-22 12:00:00,54.7,54.93,54.54,54.77,85712.0,52.0592,52.2781,51.9069,52.1258,85712.0
2021-02-22 12:30:00,54.79,54.95,54.68,54.95,63239.0,52.1448,52.2971,52.0402,52.2971,63239.0
2021-02-22 13:00:00,54.94,55.15,54.77,54.8,70827.0,52.2876,52.4875,52.1258,52.1544,70827.0
2021-02-22 13:30:00,54.79,54.84,54.72,54.75,49893.0,52.1448,52.1924,52.0782,52.1068,49893.0
2021-02-22 14:00:00,54.73,54.79,54.59,54.62,103301.0,52.0877,52.1448,51.9545,51.9831,103301.0
2021-02-22 14:30:00,54.61,54.65,54.08,54.24,58876.0,51.9735,52.0116,51.4691,51.6214,58876.0
2021-02-22 15:00:00,54.25,54.27,53.97,54.01,62015.0,51.6309,51.65,51.3644,51.4025,62015.0
2021-02-22 15:30:00,54.02,54.11,53.58,53.68,166312.0,51.412,51.4977,50.9933,51.0884,166312.0
2021-02-23 09:30:00,53.09,53.34,51.32,52.57,172448.0,50.5269,50.7648,48.8424,50.032,172448.0
2021-02-23 10:00:00,52.65,53.56,52.46,53.39,325437.0,50.1082,50.9742,49.9273,50.8124,325437.0
2021-02-23 10:30:00,53.45,53.59,53.01,53.37,99465.0,50.8695,51.0028,50.4508,50.7934,99465.0
2021-02-23 11:00:00,53.4,53.88,53.23,53.3,135926.0,50.822,51.2788,50.6602,50.7268,135926.0
2021-02-23 11:30:00,53.32,53.36,52.95,53.2,78291.0,50.7458,50.7839,50.3937,50.6316,78291.0
2021-02-23 12:00:00,53.15,53.15,52.52,52.82,64586.0,50.584,50.584,49.9844,50.27,64586.0
2021-02-23 12:30:00,52.78,53.12,52.62,52.9,53861.0,50.2319,50.5555,50.0796,50.3461,53861.0
2021-02-23 13:00:00,52.88,53.49,52.81,53.36,80025.0,50.3271,50.9076,50.2604,50.7839,80025.0
2021-02-23 13:30:00,53.35,53.37,53.09,53.23,59689.0,50.7744,50.7934,50.5269,50.6602,59689.0
2021-02-23 14:00:00,53.23,53.74,53.17,53.69,91309.0,50.6602,51.1455,50.6031,51.098,91309.0
2021-02-23 14:30:00,53.7,53.8,53.35,53.5,114444.0,51.1075,51.2026,50.7744,50.9171,114444.0
2021-02-23 15:00:00,53.5,54.2,53.41,54.04,162287.0,50.9171,51.5833,50.8315,51.4311,162287.0
2021-02-23 15:30:00,54.04,54.3,54.01,54.22,335858.0,51.4311,51.6785,51.4025,51.6024,335858.0
2021-02-24 09:30:00,52.5,53.97,51.75,53.56,589912.0,49.9654,51.3644,49.2516,50.9742,589912.0
2021-02-24 10:00:00,53.65,54.85,53.15,54.77,335171.0,51.0599,52.2019,50.584,52.1258,335171.0
2021-02-24 10:30:00,54.72,55.2,53.9,55.15,185707.0,52.0782,52.5351,51.2978,52.4875,185707.0
2021-02-24 11:00:00,55.22,55.37,54.5,54.91,126336.0,52.5541,52.6968,51.8688,52.2591,126336.0
2021-02-24 11:30:00,54.91,54.92,54.5,54.59,93265.0,52.2591,52.2686,51.8688,51.9545,93265.0
2021-02-24 12:00:00,54.59,54.99,54.28,54.99,158712.0,51.9545,52.3352,51.6595,52.3352,158712.0
2021-02-24 12:30:00,55.0,55.26,54.67,55.01,71432.0,52.3447,52.5922,52.0306,52.3542,71432.0
2021-02-24 13:00:00,55.06,55.2,54.91,55.0,56513.0,52.4018,52.5351,52.2591,52.3447,56513.0
2021-02-24 13:30:00,55.0,55.4,54.98,55.28,75409.0,52.3447,52.7254,52.3257,52.6112,75409.0
2021-02-24 14:00:00,55.28,55.41,54.78,55.21,93534.0,52.6112,52.7349,52.1353,52.5446,93534.0
2021-02-24 14:30:00,55.23,55.31,55.04,55.3,66239.0,52.5636,52.6397,52.3828,52.6302,66239.0
2021-02-24 15:00:00,55.29,55.54,55.11,55.3,132895.0,52.6207,52.8586,52.4494,52.6302,132895.0
2021-02-24 15:30:00,55.27,56.08,55.27,55.95,410105.0,52.6017,53.3726,52.6017,53.2488,410105.0
2021-02-25 09:30:00,55.3,55.71,54.22,54.83,266799.0,52.6302,53.0204,51.6024,52.1829,266799.0
2021-02-25 10:00:00,54.72,54.95,54.07,54.23,203621.0,52.0782,52.2971,51.4596,51.6119,203621.0
2021-02-25 10:30:00,54.23,54.52,53.57,53.8,270154.0,51.6119,51.8879,50.9837,51.2026,270154.0
2021-02-25 11:00:00,53.83,54.83,53.81,54.77,152203.0,51.2312,52.1829,51.2122,52.1258,152203.0
2021-02-25 11:30:00,54.76,54.8,53.64,53.82,90198.0,52.1163,52.1544,51.0504,51.2217,90198.0
2021-02-25 12:00:00,53.8,53.91,53.11,53.21,136028.0,51.2026,51.3073,50.546,50.6411,136028.0
2021-02-25 12:30:00,53.19,53.24,52.05,52.08,173437.0,50.6221,50.6697,49.5371,49.5657,173437.0
2021-02-25 13:00:00,52.05,52.79,51.86,52.63,136625.0,49.5371,50.2414,49.3563,50.0891,136625.0
2021-02-25 13:30:00,52.6,52.81,52.2,52.44,84284.0,50.0606,50.2604,49.6799,49.9083,84284.0
2021-02-25 14:00:00,52.45,53.43,52.41,53.33,116074.0,49.9178,50.8505,49.8797,50.7553,116074.0
2021-02-25 14:30:00,53.32,53.36,52.91,53.0,47230.0,50.7458,50.7839,50.3556,50.4413,47230.0
2021-02-25 15:00:00,52.95,53.03,52.25,52.43,92658.0,50.3937,50.4698,49.7275,49.8988,92658.0
2021-02-25 15:30:00,52.41,52.48,51.87,52.0,341805.0,49.8797,49.9464,49.3658,49.4895,341805.0
2021-02-26 09:30:00,52.71,53.45,52.51,52.85,222752.0,50.1653,50.8695,49.9749,50.2985,222752.0
2021-02-26 10:00:00,52.82,52.83,52.2,52.21,135259.0,50.27,50.2795,49.6799,49.6894,135259.0
2021-02-26 10:30:00,52.24,53.14,52.15,53.01,62459.0,49.718,50.5745,49.6323,50.4508,62459.0
2021-02-26 11:00:00,53.06,53.5,52.71,53.25,564127.0,50.4984,50.9171,50.1653,50.6792,564127.0
2021-02-26 11:30:00,53.25,53.28,52.87,53.03,252224.0,50.6792,50.7077,50.3175,50.4698,252224.0
2021-02-26 12:00:00,53.01,53.63,52.93,53.25,318832.0,50.4508,51.0408,50.3746,50.6792,318832.0
2021-02-26 12:30:00,53.28,53.47,52.82,52.87,91198.0,50.7077,50.8886,50.27,50.3175,91198.0
2021-02-26 13:00:00,52.91,53.19,52.58,53.08,41275.0,50.3556,50.6221,50.0415,50.5174,41275.0
2021-02-26 13:30:00,53.11,53.45,52.95,53.11,172967.0,50.546,50.8695,50.3937,50.546,172967.0
2021-02-26 14:00:00,53.11,53.4,53.1,53.33,85981.0,50.546,50.822,50.5364,50.7553,85981.0
2021-02-26 14:30:00,53.34,53.8,53.28,53.8,42047.0,50.7648,51.2026,50.7077,51.2026,42047.0
2021-02-26 15:00:00,53.8,54.19,53.77,53.92,101749.0,51.2026,51.5738,51.1741,51.3168,101749.0
2021-02-26 15:30:00,53.93,54.15,53.34,53.45,377034.0,51.3264,51.5357,50.7648,50.8695,377034.0
2021-03-01 09:30:00,54.36,54.58,53.3,54.2,109457.0,51.7356,51.945,50.7268,51.5833,109457.0
2021-03-01 10:00:00,54.08,54.78,54.07,54.43,95240.0,51.4691,52.1353,51.4596,51.8022,95240.0
2021-03-01 10:30:00,54.48,54.56,53.94,54.52,68875.0,51.8498,51.9259,51.3359,51.8879,68875.0
2021-03-01 11:00:00,54.44,54.58,54.18,54.35,63117.0,51.8117,51.945,51.5643,51.7261,63117.0
2021-03-01 11:30:00,54.34,54.52,54.22,54.4,73331.0,51.7166,51.8879,51.6024,51.7737,73331.0
2021-03-01 12:00:00,54.37,54.47,54.0,54.09,52920.0,51.7451,51.8403,51.393,51.4786,52920.0
2021-03-01 12:30:00,54.1,54.19,53.44,53.68,87331.0,51.4882,51.5738,50.86,51.0884,87331.0
2021-03-01 13:00:00,53.7,53.8,53.12,53.37,58163.0,51.1075,51.2026,50.5555,50.7934,58163.0
2021-03-01 13:30:00,53.38,53.66,53.38,53.5,42914.0,50.8029,51.0694,50.8029,50.9171,42914.0
2021-03-01 14:00:00,53.52,53.53,53.34,53.48,49867.0,50.9362,50.9457,50.7648,50.8981,49867.0
2021-03-01 14:30:00,53.48,53.55,52.94,53.2,115510.0,50.8981,50.9647,50.3842,50.6316,115510.0
2021-03-01 15:00:00,53.18,53.3,52.96,53.1,220529.0,50.6126,50.7268,50.4032,50.5364,220529.0
2021-03-01 15:30:00,53.11,53.22,52.96,53.02,262257.0,50.546,50.6506,50.4032,50.4603,262257.0
2021-03-02 09:30:00,53.18,53.48,52.22,52.74,145452.0,50.6126,50.8981,49.6989,50.1938,145452.0
2021-03-02 10:00:00,52.79,53.09,52.47,52.78,53059.0,50.2414,50.5269,49.9369,50.2319,53059.0
2021-03-02 10:30:00,52.65,52.9,52.46,52.6,51384.0,50.1082,50.3461,49.9273,50.0606,51384.0
2021-03-02 11:00:00,52.59,53.0,52.39,52.98,87309.0,50.0511,50.4413,49.8607,50.4222,87309.0
2021-03-02 11:30:00,53.01,53.56,52.92,53.51,62758.0,50.4508,50.9742,50.3651,50.9266,62758.0
2021-03-02 12:00:00,53.52,53.6,53.15,53.39,53053.0,50.9362,51.0123,50.584,50.8124,53053.0
2021-03-02 12:30:00,53.36,53.74,53.2,53.49,46853.0,50.7839,51.1455,50.6316,50.9076,46853.0
2021-03-02 13:00:00,53.53,53.74,53.48,53.54,34380.0,50.9457,51.1455,50.8981,50.9552,34380.0
2021-03-02 13:30:00,53.56,53.75,53.55,53.71,30750.0,50.9742,51.1551,50.9647,51.117,30750.0
2021-03-02 14:00:00,53.73,53.73,53.27,53.5,41560.0,51.136,51.136,50.6982,50.9171,41560.0
2021-03-02 14:30:00,53.5,54.04,53.42,54.0,72318.0,50.9171,51.4311,50.841,51.393,72318.0
2021-03-02 15:00:00,54.0,54.07,53.78,53.87,71248.0,51.393,51.4596,51.1836,51.2693,71248.0
2021-03-02 15:30:00,53.89,54.07,53.72,53.91,252700.0,51.2883,51.4596,51.1265,51.3073,252700.0
2021-03-03 09:30:00,53.7,53.7,52.55,52.6,213590.0,51.1075,51.1075,50.013,50.0606,213590.0
2021-03-03 10:00:00,52.6,52.79,52.34,52.5,269109.0,50.0606,50.2414,49.8131,49.9654,269109.0
2021-03-03 10:30:00,52.51,53.5,52.38,53.34,101059.0,49.9749,50.9171,49.8512,50.7648,101059.0
2021-03-03 11:00:00,53.37,53.51,53.19,53.48,94446.0,50.7934,50.9266,50.6221,50.8981,94446.0
2021-03-03 11:30:00,53.45,53.57,53.14,53.37,88449.0,50.8695,50.9837,50.5745,50.7934,88449.0
2021-03-03 12:00:00,53.34,53.42,53.22,53.24,91692.0,50.7648,50.841,50.6506,50.6697,91692.0
2021-03-03 12:30:00,53.27,53.4,53.09,53.16,35838.0,50.6982,50.822,50.5269,50.5935,35838.0
2021-03-03 13:00:00,53.17,53.41,53.15,53.19,44030.0,50.6031,50.8315,50.584,50.6221,44030.0
2021-03-03 13:30:00,53.2,53.22,52.78,52.86,19722.0,50.6316,50.6506,50.2319,50.308,19722.0
2021-03-03 14:00:00,52.9,52.99,52.67,52.7,45247.0,50.3461,50.4317,50.1272,50.1557,45247.0
2021-03-03 14:30:00,52.7,52.83,52.5,52.76,35099.0,50.1557,50.2795,49.9654,50.2129,35099.0
2021-03-03 15:00:00,52.75,53.02,52.64,52.71,47504.0,50.2033,50.4603,50.0986,50.1653,47504.0
2021-03-03 15:30:00,52.73,52.84,52.57,52.63,142005.0,50.1843,50.289,50.032,50.0891,142005.0
2021-03-04 09:30:00,52.8,53.33,52.2,53.16,104157.0,50.2509,50.7553,49.6799,50.5935,104157.0
2021-03-04 10:00:00,53.2,53.21,52.2,52.67,137341.0,50.6316,50.6411,49.6799,50.1272,137341.0
2021-03-04 10:30:00,52.68,53.32,52.67,53.15,76161.0,50.1367,50.7458,50.1272,50.584,76161.0
2021-03-04 11:00:00,53.22,53.55,52.96,53.08,104344.0,50.6506,50.9647,50.4032,50.5174,104344.0
2021-03-04 11:30:00,53.08,53.55,53.04,53.35,81875.0,50.5174,50.9647,50.4793,50.7744,81875.0
2021-03-04 12:00:00,53.39,53.53,51.97,52.09,97272.0,50.8124,50.9457,49.461,49.5752,97272.0
2021-03-04 12:30:00,52.08,52.14,50.93,50.96,63906.0,49.5657,49.6228,48.4712,48.4998,63906.0
2021-03-04 13:00:00,51.03,51.3,50.14,50.63,164017.0,48.5664,48.8233,47.7193,48.1857,164017.0
2021-03-04 13:30:00,50.65,50.74,49.82,49.82,95260.0,48.2047,48.2904,47.4148,47.4148,95260.0
2021-03-04 14:00:00,49.85,51.27,49.79,51.21,62820.0,47.4433,48.7948,47.3862,48.7377,62820.0
2021-03-04 14:30:00,51.16,51.79,51.03,51.69,71194.0,48.6901,49.2897,48.5664,49.1945,71194.0
2021-03-04 15:00:00,51.74,51.89,51.26,51.44,148047.0,49.2421,49.3849,48.7853,48.9566,148047.0
2021-03-04 15:30:00,51.44,51.84,51.32,51.78,215797.0,48.9566,49.3373,48.8424,49.2802,215797.0
2021-03-05 09:30:00,52.13,52.49,50.74,51.02,82937.0,49.6133,49.9559,48.2904,48.5569,82937.0
2021-03-05 10:00:00,51.09,51.46,50.56,51.07,137231.0,48.6235,48.9756,48.1191,48.6044,137231.0
2021-03-05 10:30:00,51.14,52.19,50.97,51.83,73008.0,48.6711,49.6704,48.5093,49.3277,73008.0
2021-03-05 11:00:00,51.89,52.04,50.65,50.81,86371.0,49.3849,49.5276,48.2047,48.357,86371.0
2021-03-05 11:30:00,50.86,51.8,50.84,51.8,35464.0,48.4046,49.2992,48.3855,49.2992,35464.0
2021-03-05 12:00:00,51.73,52.69,51.71,52.62,41078.0,49.2326,50.1462,49.2135,50.0796,41078.0
2021-03-05 12:30:00,52.6,52.94,52.48,52.82,69131.0,50.0606,50.3842,49.9464,50.27,69131.0
2021-03-05 13:00:00,52.83,53.36,52.45,53.28,107832.0,50.2795,50.7839,49.9178,50.7077,107832.0
2021-03-05 13:30:00,53.32,53.4,53.0,53.22,107527.0,50.7458,50.822,50.4413,50.6506,107527.0
2021-03-05 14:00:00,53.26,53.29,52.88,53.27,57016.0,50.6887,50.7173,50.3271,50.6982,57016.0
2021-03-05 14:30:00,53.26,53.59,53.06,53.47,157168.0,50.6887,51.0028,50.4984,50.8886,157168.0
2021-03-05 15:00:00,53.46,53.59,53.3,53.51,120704.0,50.8791,51.0028,50.7268,50.9266,120704.0
2021-03-05 15:30:00,53.5,53.93,53.49,53.9,444082.0,50.9171,51.3264,50.9076,51.2978,444082.0
2021-03-08 09:30:00,54.26,55.59,54.01,55.1,141362.0,51.6404,52.9062,51.4025,52.4399,141362.0
2021-03-08 10:00:00,55.21,55.7,55.06,55.46,90056.0,52.5446,53.0109,52.4018,52.7825,90056.0
2021-03-08 10:30:00,55.43,56.02,55.42,55.72,74045.0,52.7539,53.3155,52.7444,53.0299,74045.0
2021-03-08 11:00:00,55.85,55.99,55.56,55.68,48089.0,53.1537,53.2869,52.8777,52.9919,48089.0
2021-03-08 11:30:00,55.67,55.67,55.16,55.17,33970.0,52.9824,52.9824,52.497,52.5065,33970.0
2021-03-08 12:00:00,55.16,55.75,55.14,55.7,32436.0,52.497,53.0585,52.4779,53.0109,32436.0
2021-03-08 12:30:00,55.78,55.89,55.35,55.35,41196.0,53.0871,53.1917,52.6778,52.6778,41196.0
2021-03-08 13:00:00,55.38,55.58,55.36,55.55,40564.0,52.7064,52.8967,52.6873,52.8682,40564.0
2021-03-08 13:30:00,55.57,55.64,54.97,55.05,58147.0,52.8872,52.9538,52.3162,52.3923,58147.0
2021-03-08 14:00:00,55.02,55.7,55.01,55.54,73697.0,52.3637,53.0109,52.3542,52.8586,73697.0
2021-03-08 14:30:00,55.56,55.61,55.12,55.21,96321.0,52.8777,52.9253,52.4589,52.5446,96321.0
2021-03-08 15:00:00,55.18,55.19,54.83,55.1,74312.0,52.516,52.5255,52.1829,52.4399,74312.0
2021-03-08 15:30:00,55.13,55.44,55.08,55.2,281953.0,52.4684,52.7635,52.4208,52.5351,281953.0
2021-03-09 09:30:00,55.51,56.2,55.29,56.06,209646.0,52.8301,53.4868,52.6207,53.3535,209646.0
2021-03-09 10:00:00,56.0,56.05,55.37,55.81,146457.0,53.2964,53.344,52.6968,53.1156,146457.0
2021-03-09 10:30:00,55.85,55.85,54.85,55.1,61544.0,53.1537,53.1537,52.2019,52.4399,61544.0
2021-03-09 11:00:00,55.15,55.24,54.61,54.86,103325.0,52.4875,52.5731,51.9735,52.2115,103325.0
2021-03-09 11:30:00,54.91,55.11,54.84,54.94,38406.0,52.2591,52.4494,52.1924,52.2876,38406.0
2021-03-09 12:00:00,54.96,55.08,54.87,54.91,39830.0,52.3066,52.4208,52.221,52.2591,39830.0
2021-03-09 12:30:00,54.91,55.16,54.91,54.94,50746.0,52.2591,52.497,52.2591,52.2876,50746.0
2021-03-09 13:00:00,54.95,55.17,54.51,54.95,74407.0,52.2971,52.5065,51.8784,52.2971,74407.0
2021-03-09 13:30:00,54.98,55.16,54.77,54.94,54449.0,52.3257,52.497,52.1258,52.2876,54449.0
2021-03-09 14:00:00,54.96,55.15,54.85,55.0,47330.0,52.3066,52.4875,52.2019,52.3447,47330.0
2021-03-09 14:30:00,55.01,55.49,54.99,55.02,101251.0,52.3542,52.8111,52.3352,52.3637,101251.0
2021-03-09 15:00:00,55.04,55.53,54.98,55.4,110318.0,52.3828,52.8491,52.3257,52.7254,110318.0
2021-03-09 15:30:00,55.38,55.47,54.89,54.92,263012.0,52.7064,52.792,52.24,52.2686,263012.0
2021-03-10 09:30:00,55.67,56.75,55.23,56.65,189119.0,52.9824,54.0102,52.5636,53.915,189119.0
2021-03-10 10:00:00,56.68,57.46,56.67,56.88,137012.0,53.9436,54.6859,53.9341,54.1339,137012.0
2021-03-10 10:30:00,56.88,57.29,56.77,57.12,137293.0,54.1339,54.5242,54.0293,54.3624,137293.0
2021-03-10 11:00:00,57.12,57.47,57.03,57.31,74117.0,54.3624,54.6955,54.2767,54.5432,74117.0
2021-03-10 11:30:00,57.29,57.84,57.26,57.43,84703.0,54.5242,55.0476,54.4956,54.6574,84703.0
2021-03-10 12:00:00,57.47,57.64,57.35,57.39,76854.0,54.6955,54.8573,54.5813,54.6193,76854.0
2021-03-10 12:30:00,57.37,57.57,57.04,57.46,80141.0,54.6003,54.7906,54.2862,54.6859,80141.0
2021-03-10 13:00:00,57.44,57.55,57.11,57.55,55730.0,54.6669,54.7716,54.3528,54.7716,55730.0
2021-03-10 13:30:00,57.54,57.6,57.35,57.43,90315.0,54.7621,54.8192,54.5813,54.6574,90315.0
2021-03-10 14:00:00,57.4,57.53,57.23,57.42,101563.0,54.6288,54.7526,54.467,54.6479,101563.0
2021-03-10 14:30:00,57.42,58.03,57.3,57.97,154914.0,54.6479,55.2284,54.5337,55.1713,154914.0
2021-03-10 15:00:00,58.0,58.11,57.57,57.64,66320.0,55.1999,55.3046,54.7906,54.8573,66320.0
2021-03-10 15:30:00,57.63,57.69,57.16,57.54,347809.0,54.8477,54.9048,54.4004,54.7621,347809.0
2021-03-11 09:30:00,58.12,59.0,57.83,58.8,204950.0,55.3141,56.1516,55.0381,55.9613,204950.0
2021-03-11 10:00:00,58.8,59.28,58.5,58.97,137769.0,55.9613,56.4181,55.6757,56.123,137769.0
2021-03-11 10:30:00,58.96,58.99,58.35,58.56,159113.0,56.1135,56.1421,55.533,55.7328,159113.0
2021-03-11 11:00:00,58.56,58.6,57.63,57.82,310723.0,55.7328,55.7709,54.8477,55.0286,310723.0
2021-03-11 11:30:00,57.8,57.92,57.38,57.43,86322.0,55.0095,55.1237,54.6098,54.6574,86322.0
2021-03-11 12:00:00,57.5,57.98,57.43,57.61,87255.0,54.724,55.1808,54.6574,54.8287,87255.0
2021-03-11 12:30:00,57.65,57.84,57.29,57.52,146061.0,54.8668,55.0476,54.5242,54.743,146061.0
2021-03-11 13:00:00,57.5,57.6,57.33,57.43,49520.0,54.724,54.8192,54.5622,54.6574,49520.0
2021-03-11 13:30:00,57.5,57.55,57.27,57.47,38554.0,54.724,54.7716,54.5051,54.6955,38554.0
2021-03-11 14:00:00,57.48,57.6,57.4,57.51,45658.0,54.705,54.8192,54.6288,54.7335,45658.0
2021-03-11 14:30:00,57.53,57.58,57.34,57.44,55010.0,54.7526,54.8002,54.5717,54.6669,55010.0
2021-03-11 15:00:00,57.44,57.57,57.42,57.44,82008.0,54.6669,54.7906,54.6479,54.6669,82008.0
2021-03-11 15:30:00,57.46,57.5,57.27,57.31,148574.0,54.6859,54.724,54.5051,54.5432,148574.0
2021-03-12 09:30:00,56.22,56.23,55.01,55.58,189344.0,53.5058,53.5153,52.3542,52.8967,189344.0
2021-03-12 10:00:00,55.56,55.56,55.02,55.26,122955.0,52.8777,52.8777,52.3637,52.5922,122955.0
2021-03-12 10:30:00,55.25,55.45,54.84,55.23,236051.0,52.5826,52.773,52.1924,52.5636,236051.0
2021-03-12 11:00:00,55.22,55.78,55.16,55.55,119819.0,52.5541,53.0871,52.497,52.8682,119819.0
2021-03-12 11:30:00,55.54,56.06,55.41,56.0,216630.0,52.8586,53.3535,52.7349,53.2964,216630.0
2021-03-12 12:00:00,55.98,56.26,55.77,55.99,83079.0,53.2774,53.5439,53.0775,53.2869,83079.0
2021-03-12 12:30:00,56.01,56.18,55.75,55.83,59892.0,53.3059,53.4677,53.0585,53.1346,59892.0
2021-03-12 13:00:00,55.84,56.16,55.83,55.91,50229.0,53.1442,53.4487,53.1346,53.2108,50229.0
2021-03-12 13:30:00,55.93,56.1,55.78,55.95,35118.0,53.2298,53.3916,53.0871,53.2488,35118.0
2021-03-12 14:00:00,55.97,56.03,55.48,55.54,55539.0,53.2679,53.325,52.8015,52.8586,55539.0
2021-03-12 14:30:00,55.6,55.95,55.57,55.72,67726.0,52.9157,53.2488,52.8872,53.0299,67726.0
2021-03-12 15:00:00,55.7,55.97,55.68,55.8,68228.0,53.0109,53.2679,52.9919,53.1061,68228.0
2021-03-12 15:30:00,55.81,55.86,55.54,55.6,296850.0,53.1156,53.1632,52.8586,52.9157,296850.0
2021-03-15 09:30:00,55.73,56.5,55.73,56.1,99791.0,53.0395,53.7723,53.0395,53.3916,99791.0
2021-03-15 10:00:00,56.03,56.53,55.6,56.53,90417.0,53.325,53.8008,52.9157,53.8008,90417.0
2021-03-15 10:30:00,56.51,56.62,56.1,56.26,72688.0,53.7818,53.8865,53.3916,53.5439,72688.0
2021-03-15 11:00:00,56.22,56.22,55.66,56.1,172138.0,53.5058,53.5058,52.9728,53.3916,172138.0
2021-03-15 11:30:00,56.09,56.09,55.76,55.87,42651.0,53.3821,53.3821,53.068,53.1727,42651.0
2021-03-15 12:00:00,55.85,56.44,55.84,56.3,48466.0,53.1537,53.7152,53.1442,53.5819,48466.0
2021-03-15 12:30:00,56.29,56.46,56.23,56.27,47422.0,53.5724,53.7342,53.5153,53.5534,47422.0
2021-03-15 13:00:00,56.27,56.31,56.14,56.25,107233.0,53.5534,53.5915,53.4297,53.5344,107233.0
2021-03-15 13:30:00,56.25,56.46,56.23,56.4,34249.0,53.5344,53.7342,53.5153,53.6771,34249.0
2021-03-15 14:00:00,56.38,56.56,56.31,56.55,38953.0,53.6581,53.8294,53.5915,53.8199,38953.0
2021-03-15 14:30:00,56.53,56.68,56.47,56.55,41905.0,53.8008,53.9436,53.7437,53.8199,41905.0
2021-03-15 15:00:00,56.56,56.61,56.36,56.37,67421.0,53.8294,53.877,53.639,53.6486,67421.0
2021-03-15 15:30:00,56.38,56.78,56.27,56.74,324440.0,53.6581,54.0388,53.5534,54.0007,324440.0
2021-03-16 09:30:00,57.29,57.72,56.64,57.52,79984.0,54.5242,54.9334,53.9055,54.743,79984.0
2021-03-16 10:00:00,57.53,57.6,56.77,56.84,51174.0,54.7526,54.8192,54.0293,54.0959,51174.0
2021-03-16 10:30:00,56.86,57.21,56.64,56.69,50886.0,54.1149,54.448,53.9055,53.9531,50886.0
2021-03-16 11:00:00,56.69,56.79,56.32,56.32,46468.0,53.9531,54.0483,53.601,53.601,46468.0
2021-03-16 11:30:00,56.32,56.39,55.96,56.21,40720.0,53.601,53.6676,53.2584,53.4963,40720.0
2021-03-16 12:00:00,56.24,56.31,55.98,56.07,34622.0,53.5248,53.5915,53.2774,53.3631,34622.0
2021-03-16 12:30:00,56.06,56.64,56.06,56.58,35522.0,53.3535,53.9055,53.3535,53.8484,35522.0
2021-03-16 13:00:00,56.57,56.85,56.38,56.83,74174.0,53.8389,54.1054,53.6581,54.0864,74174.0
2021-03-16 13:30:00,56.82,56.9,56.57,56.57,79399.0,54.0768,54.153,53.8389,53.8389,79399.0
2021-03-16 14:00:00,56.56,56.7,56.23,56.29,49061.0,53.8294,53.9626,53.5153,53.5724,49061.0
2021-03-16 14:30:00,56.29,56.38,55.81,56.25,58409.0,53.5724,53.6581,53.1156,53.5344,58409.0
2021-03-16 15:00:00,56.24,56.52,56.1,56.35,95044.0,53.5248,53.7913,53.3916,53.6295,95044.0
2021-03-16 15:30:00,56.36,56.43,56.07,56.11,205835.0,53.639,53.7057,53.3631,53.4011,205835.0
2021-03-17 09:30:00,55.48,55.91,55.11,55.79,101587.0,52.8015,53.2108,52.4494,53.0966,101587.0
2021-03-17 10:00:00,55.81,56.23,55.4,56.23,60480.0,53.1156,53.5153,52.7254,53.5153,60480.0
2021-03-17 10:30:00,56.2,56.2,55.77,55.9,42092.0,53.4868,53.4868,53.0775,53.2013,42092.0
2021-03-17 11:00:00,55.86,56.91,55.78,56.91,72490.0,53.1632,54.1625,53.0871,54.1625,72490.0
2021-03-17 11:30:00,56.95,57.23,56.49,56.99,177172.0,54.2006,54.467,53.7628,54.2386,177172.0
2021-03-17 12:00:00,56.95,57.53,56.95,57.4,142038.0,54.2006,54.7526,54.2006,54.6288,142038.0
2021-03-17 12:30:00,57.41,57.53,57.22,57.28,60211.0,54.6384,54.7526,54.4575,54.5146,60211.0
2021-03-17 13:00:00,57.32,57.58,57.13,57.27,75077.0,54.5527,54.8002,54.3719,54.5051,75077.0
2021-03-17 13:30:00,57.28,57.33,56.99,57.09,78843.0,54.5146,54.5622,54.2386,54.3338,78843.0
2021-03-17 14:00:00,57.13,57.92,57.13,57.56,89315.0,54.3719,55.1237,54.3719,54.7811,89315.0
2021-03-17 14:30:00,57.53,57.77,57.46,57.76,150725.0,54.7526,54.981,54.6859,54.9715,150725.0
2021-03-17 15:00:00,57.75,57.82,57.42,57.76,108903.0,54.9619,55.0286,54.6479,54.9715,108903.0
2021-03-17 15:30:00,57.71,58.54,57.62,58.48,564156.0,54.9239,55.7138,54.8382,55.6567,564156.0
2021-03-18 09:30:00,57.82,57.99,56.12,56.46,141414.0,55.0286,55.1904,53.4106,53.7342,141414.0
2021-03-18 10:00:00,56.42,56.62,55.66,56.09,108278.0,53.6962,53.8865,52.9728,53.3821,108278.0
2021-03-18 10:30:00,56.04,56.51,55.83,56.13,85305.0,53.3345,53.7818,53.1346,53.4202,85305.0
2021-03-18 11:00:00,56.15,56.82,56.06,56.6,104695.0,53.4392,54.0768,53.3535,53.8675,104695.0
2021-03-18 11:30:00,56.57,56.61,56.28,56.37,51635.0,53.8389,53.877,53.5629,53.6486,51635.0
2021-03-18 12:00:00,56.35,56.38,55.91,55.92,61030.0,53.6295,53.6581,53.2108,53.2203,61030.0
2021-03-18 12:30:00,55.9,55.9,55.46,55.57,57618.0,53.2013,53.2013,52.7825,52.8872,57618.0
2021-03-18 13:00:00,55.58,55.93,55.51,55.72,55410.0,52.8967,53.2298,52.8301,53.0299,55410.0
2021-03-18 13:30:00,55.71,55.92,55.57,55.61,54427.0,53.0204,53.2203,52.8872,52.9253,54427.0
2021-03-18 14:00:00,55.64,55.64,54.95,55.11,89575.0,52.9538,52.9538,52.2971,52.4494,89575.0
2021-03-18 14:30:00,55.13,55.19,54.78,54.83,98806.0,52.4684,52.5255,52.1353,52.1829,98806.0
2021-03-18 15:00:00,54.84,54.87,54.28,54.32,145140.0,52.1924,52.221,51.6595,51.6975,145140.0
2021-03-18 15:30:00,54.33,54.41,53.78,53.9,441186.0,51.7071,51.7832,51.1836,51.2978,441186.0
2021-03-19 09:30:00,54.11,54.44,53.09,53.73,142298.0,51.4977,51.8117,50.5269,51.136,142298.0
2021-03-19 10:00:00,53.76,54.9,53.73,54.82,55283.0,51.1646,52.2495,51.136,52.1734,55283.0
2021-03-19 10:30:00,54.79,55.03,54.63,54.7,197504.0,52.1448,52.3733,51.9926,52.0592,197504.0
2021-03-19 11:00:00,54.73,54.9,54.49,54.67,63431.0,52.0877,52.2495,51.8593,52.0306,63431.0
2021-03-19 11:30:00,54.65,55.15,54.64,55.1,53806.0,52.0116,52.4875,52.0021,52.4399,53806.0
2021-03-19 12:00:00,55.07,55.19,54.86,55.11,40326.0,52.4113,52.5255,52.2115,52.4494,40326.0
2021-03-19 12:30:00,55.09,55.17,54.95,55.01,61075.0,52.4304,52.5065,52.2971,52.3542,61075.0
2021-03-19 13:00:00,55.05,55.06,54.83,55.0,35216.0,52.3923,52.4018,52.1829,52.3447,35216.0
2021-03-19 13:30:00,55.03,55.16,54.94,55.08,53563.0,52.3733,52.497,52.2876,52.4208,53563.0
2021-03-19 14:00:00,55.11,55.27,54.41,54.71,57452.0,52.4494,52.6017,51.7832,52.0687,57452.0
2021-03-19 14:30:00,54.71,54.84,54.62,54.83,33116.0,52.0687,52.1924,51.9831,52.1829,33116.0
2021-03-19 15:00:00,54.81,54.87,54.62,54.86,48868.0,52.1639,52.221,51.9831,52.2115,48868.0
2021-03-19 15:30:00,54.86,54.95,54.21,54.34,391263.0,52.2115,52.2971,51.5928,51.7166,391263.0
2021-03-22 09:30:00,55.01,55.24,54.14,54.2,74393.0,52.3542,52.5731,51.5262,51.5833,74393.0
2021-03-22 10:00:00,54.19,54.36,53.92,54.12,48497.0,51.5738,51.7356,51.3168,51.5072,48497.0
2021-03-22 10:30:00,54.13,54.46,53.97,54.05,39381.0,51.5167,51.8308,51.3644,51.4406,39381.0
2021-03-22 11:00:00,54.06,54.2,53.66,54.17,59500.0,51.4501,51.5833,51.0694,51.5548,59500.0
2021-03-22 11:30:00,54.2,54.54,54.09,54.54,26466.0,51.5833,51.9069,51.4786,51.9069,26466.0
2021-03-22 12:00:00,54.54,54.66,54.39,54.64,44344.0,51.9069,52.0211,51.7642,52.0021,44344.0
2021-03-22 12:30:00,54.64,54.84,54.49,54.8,36688.0,52.0021,52.1924,51.8593,52.1544,36688.0
2021-03-22 13:00:00,54.85,54.97,54.68,54.94,30463.0,52.2019,52.3162,52.0402,52.2876,30463.0
2021-03-22 13:30:00,54.94,55.24,54.91,55.18,21044.0,52.2876,52.5731,52.2591,52.516,21044.0
2021-03-22 14:00:00,55.18,55.41,55.18,55.28,59649.0,52.516,52.7349,52.516,52.6112,59649.0
2021-03-22 14:30:00,55.3,55.34,55.16,55.19,37719.0,52.6302,52.6683,52.497,52.5255,37719.0
2021-03-22 15:00:00,55.21,55.45,55.09,55.13,49059.0,52.5446,52.773,52.4304,52.4684,49059.0
2021-03-22 15:30:00,55.15,55.31,55.03,55.08,127750.0,52.4875,52.6397,52.3733,52.4208,127750.0
2021-03-23 09:30:00,55.28,55.56,54.84,55.28,40163.0,52.6112,52.8777,52.1924,52.6112,40163.0
2021-03-23 10:00:00,55.27,55.53,54.94,55.35,51233.0,52.6017,52.8491,52.2876,52.6778,51233.0
2021-03-23 10:30:00,55.34,55.42,55.03,55.07,42955.0,52.6683,52.7444,52.3733,52.4113,42955.0
2021-03-23 11:00:00,55.15,55.58,54.98,55.54,42084.0,52.4875,52.8967,52.3257,52.8586,42084.0
2021-03-23 11:30:00,55.57,55.6,55.14,55.21,38979.0,52.8872,52.9157,52.4779,52.5446,38979.0
2021-03-23 12:00:00,55.21,55.37,55.16,55.3,33387.0,52.5446,52.6968,52.497,52.6302,33387.0
2021-03-23 12:30:00,55.32,55.38,55.16,55.24,22402.0,52.6493,52.7064,52.497,52.5731,22402.0
2021-03-23 13:00:00,55.28,55.31,54.94,54.99,29965.0,52.6112,52.6397,52.2876,52.3352,29965.0
2021-03-23 13:30:00,54.97,54.97,54.71,54.78,29441.0,52.3162,52.3162,52.0687,52.1353,29441.0
2021-03-23 14:00:00,54.82,54.93,54.71,54.77,36637.0,52.1734,52.2781,52.0687,52.1258,36637.0
2021-03-23 14:30:00,54.8,54.84,53.98,54.04,37572.0,52.1544,52.1924,51.374,51.4311,37572.0
2021-03-23 15:00:00,54.02,54.15,53.75,53.96,46942.0,51.412,51.5357,51.1551,51.3549,46942.0
2021-03-23 15:30:00,53.94,54.01,53.53,54.01,197134.0,51.3359,51.4025,50.9457,51.4025,197134.0
2021-03-24 09:30:00,54.14,55.1,54.14,54.48,70927.0,51.5262,52.4399,51.5262,51.8498,70927.0
2021-03-24 10:00:00,54.47,54.88,54.32,54.82,36162.0,51.8403,52.2305,51.6975,52.1734,36162.0
2021-03-24 10:30:00,54.81,55.26,54.78,55.06,38357.0,52.1639,52.5922,52.1353,52.4018,38357.0
2021-03-24 11:00:00,55.12,55.35,54.93,55.13,26647.0,52.4589,52.6778,52.2781,52.4684,26647.0
2021-03-24 11:30:00,55.1,55.12,54.75,55.04,35551.0,52.4399,52.4589,52.1068,52.3828,35551.0
2021-03-24 12:00:00,55.07,55.46,55.0,55.38,31716.0,52.4113,52.7825,52.3447,52.7064,31716.0
2021-03-24 12:30:00,55.42,55.42,55.01,55.16,25667.0,52.7444,52.7444,52.3542,52.497,25667.0
2021-03-24 13:00:00,55.16,55.18,54.52,54.72,41110.0,52.497,52.516,51.8879,52.0782,41110.0
2021-03-24 13:30:00,54.73,54.94,54.63,54.82,35620.0,52.0877,52.2876,51.9926,52.1734,35620.0
2021-03-24 14:00:00,54.84,54.92,54.57,54.63,43451.0,52.1924,52.2686,51.9355,51.9926,43451.0
2021-03-24 14:30:00,54.59,54.64,54.26,54.34,43063.0,51.9545,52.0021,51.6404,51.7166,43063.0
2021-03-24 15:00:00,54.34,54.62,54.28,54.37,39804.0,51.7166,51.9831,51.6595,51.7451,39804.0
2021-03-24 15:30:00,54.37,54.4,53.87,53.87,157689.0,51.7451,51.7737,51.2693,51.2693,157689.0
2021-03-25 09:30:00,52.86,53.55,52.73,53.11,67816.0,50.308,50.9647,50.1843,50.546,67816.0
2021-03-25 10:00:00,52.98,53.78,52.82,53.64,46578.0,50.4222,51.1836,50.27,51.0504,46578.0
2021-03-25 10:30:00,53.59,54.14,53.36,54.14,71077.0,51.0028,51.5262,50.7839,51.5262,71077.0
2021-03-25 11:00:00,54.09,54.75,53.76,54.75,78690.0,51.4786,52.1068,51.1646,52.1068,78690.0
2021-03-25 11:30:00,54.7,55.21,54.63,55.18,73928.0,52.0592,52.5446,51.9926,52.516,73928.0
2021-03-25 12:00:00,55.2,55.73,55.01,55.58,177957.0,52.5351,53.0395,52.3542,52.8967,177957.0
2021-03-25 12:30:00,55.59,56.49,55.58,56.2,193257.0,52.9062,53.7628,52.8967,53.4868,193257.0
2021-03-25 13:00:00,56.18,56.19,55.55,55.6,51480.0,53.4677,53.4773,52.8682,52.9157,51480.0
2021-03-25 13:30:00,55.63,56.12,55.53,55.68,35462.0,52.9443,53.4106,52.8491,52.9919,35462.0
2021-03-25 14:00:00,55.66,56.02,55.53,55.58,55402.0,52.9728,53.3155,52.8491,52.8967,55402.0
2021-03-25 14:30:00,55.61,56.35,55.61,56.22,75913.0,52.9253,53.6295,52.9253,53.5058,75913.0
2021-03-25 15:00:00,56.24,56.33,55.88,56.16,67937.0,53.5248,53.6105,53.1822,53.4487,67937.0
2021-03-25 15:30:00,56.2,56.51,56.17,56.26,173545.0,53.4868,53.7818,53.4582,53.5439,173545.0
2021-03-26 09:30:00,56.67,57.09,56.11,57.08,69790.0,53.9341,54.3338,53.4011,54.3243,69790.0
2021-03-26 10:00:00,57.09,58.25,57.04,58.23,123728.0,54.3338,55.4378,54.2862,55.4188,123728.0
2021-03-26 10:30:00,58.24,58.31,57.37,57.44,57840.0,55.4283,55.4949,54.6003,54.6669,57840.0
2021-03-26 11:00:00,57.48,57.77,57.21,57.54,53728.0,54.705,54.981,54.448,54.7621,53728.0
2021-03-26 11:30:00,57.52,57.78,57.46,57.74,42533.0,54.743,54.9905,54.6859,54.9524,42533.0
2021-03-26 12:00:00,57.71,58.4,57.71,58.2,52793.0,54.9239,55.5806,54.9239,55.3902,52793.0
2021-03-26 12:30:00,58.27,58.32,57.89,57.93,36309.0,55.4568,55.5044,55.0952,55.1333,36309.0
2021-03-26 13:00:00,57.96,58.18,57.82,57.92,43272.0,55.1618,55.3712,55.0286,55.1237,43272.0
2021-03-26 13:30:00,57.95,58.28,57.78,57.96,50831.0,55.1523,55.4664,54.9905,55.1618,50831.0
2021-03-26 14:00:00,57.94,57.94,57.39,57.76,64761.0,55.1428,55.1428,54.6193,54.9715,64761.0
2021-03-26 14:30:00,57.76,58.07,57.38,58.06,61656.0,54.9715,55.2665,54.6098,55.257,61656.0
2021-03-26 15:00:00,58.08,58.21,57.92,58.21,53963.0,55.276,55.3997,55.1237,55.3997,53963.0
2021-03-26 15:30:00,58.24,58.63,58.15,58.58,209728.0,55.4283,55.7995,55.3426,55.7519,209728.0
2021-03-29 09:30:00,58.96,59.52,58.41,58.41,155865.0,56.1135,56.6465,55.5901,55.5901,155865.0
2021-03-29 10:00:00,58.4,58.45,57.51,57.73,69612.0,55.5806,55.6281,54.7335,54.9429,69612.0
2021-03-29 10:30:00,57.69,57.93,57.39,57.39,54112.0,54.9048,55.1333,54.6193,54.6193,54112.0
2021-03-29 11:00:00,57.4,57.4,56.9,57.28,36834.0,54.6288,54.6288,54.153,54.5146,36834.0
2021-03-29 11:30:00,57.28,57.32,56.79,56.98,30261.0,54.5146,54.5527,54.0483,54.2291,30261.0
2021-03-29 12:00:00,56.97,57.05,56.55,56.85,44472.0,54.2196,54.2957,53.8199,54.1054,44472.0
2021-03-29 12:30:00,56.88,57.3,56.83,57.11,36247.0,54.1339,54.5337,54.0864,54.3528,36247.0
2021-03-29 13:00:00,57.13,57.22,56.89,56.95,64834.0,54.3719,54.4575,54.1435,54.2006,64834.0
2021-03-29 13:30:00,56.89,57.17,56.75,56.75,38824.0,54.1435,54.4099,54.0102,54.0102,38824.0
2021-03-29 14:00:00,56.66,56.79,56.54,56.55,67589.0,53.9246,54.0483,53.8104,53.8199,67589.0
2021-03-29 14:30:00,56.55,56.65,55.96,56.02,57637.0,53.8199,53.915,53.2584,53.3155,57637.0
2021-03-29 15:00:00,56.1,56.66,56.08,56.65,65942.0,53.3916,53.9246,53.3726,53.915,65942.0
2021-03-29 15:30:00,56.66,56.68,56.16,56.25,175662.0,53.9246,53.9436,53.4487,53.5344,175662.0
2021-03-30 09:30:00,56.05,56.43,55.54,56.33,61908.0,53.344,53.7057,52.8586,53.6105,61908.0
2021-03-30 10:00:00,56.3,56.53,56.09,56.37,27758.0,53.5819,53.8008,53.3821,53.6486,27758.0
2021-03-30 10:30:00,56.46,57.03,56.41,56.8,63080.0,53.7342,54.2767,53.6866,54.0578,63080.0
2021-03-30 11:00:00,56.85,56.97,56.51,56.74,35116.0,54.1054,54.2196,53.7818,54.0007,35116.0
2021-03-30 11:30:00,56.71,56.82,56.33,56.43,24936.0,53.9722,54.0768,53.6105,53.7057,24936.0
2021-03-30 12:00:00,56.4,56.87,56.39,56.84,39126.0,53.6771,54.1244,53.6676,54.0959,39126.0
2021-03-30 12:30:00,56.89,56.97,56.76,56.8,20551.0,54.1435,54.2196,54.0197,54.0578,20551.0
2021-03-30 13:00:00,56.83,56.95,56.49,56.85,38061.0,54.0864,54.2006,53.7628,54.1054,38061.0
2021-03-30 13:30:00,56.85,56.92,56.56,56.73,32561.0,54.1054,54.172,53.8294,53.9912,32561.0
2021-03-30 14:00:00,56.69,57.29,56.64,57.2,33261.0,53.9531,54.5242,53.9055,54.4385,33261.0
2021-03-30 14:30:00,57.19,57.49,57.07,57.44,42576.0,54.429,54.7145,54.3148,54.6669,42576.0
2021-03-30 15:00:00,57.42,57.72,57.36,57.72,54273.0,54.6479,54.9334,54.5908,54.9334,54273.0
2021-03-30 15:30:00,57.68,57.81,57.31,57.45,164445.0,54.8953,55.019,54.5432,54.6764,164445.0
2021-03-31 09:30:00,57.71,57.72,57.18,57.56,48496.0,54.9239,54.9334,54.4195,54.7811,48496.0
2021-03-31 10:00:00,57.52,57.62,56.96,57.04,42154.0,54.743,54.8382,54.2101,54.2862,42154.0
2021-03-31 10:30:00,56.93,57.36,56.7,57.36,34664.0,54.1815,54.5908,53.9626,54.5908,34664.0
2021-03-31 11:00:00,57.35,57.46,57.21,57.23,22238.0,54.5813,54.6859,54.448,54.467,22238.0
2021-03-31 11:30:00,57.23,57.26,56.83,57.21,29052.0,54.467,54.4956,54.0864,54.448,29052.0
2021-03-31 12:00:00,57.22,57.52,57.17,57.17,26572.0,54.4575,54.743,54.4099,54.4099,26572.0
2021-03-31 12:30:00,57.16,57.58,57.09,57.53,42404.0,54.4004,54.8002,54.3338,54.7526,42404.0
2021-03-31 13:00:00,57.55,57.67,57.47,57.58,25836.0,54.7716,54.8858,54.6955,54.8002,25836.0
2021-03-31 13:30:00,57.57,57.59,57.24,57.45,19796.0,54.7906,54.8097,54.4766,54.6764,19796.0
2021-03-31 14:00:00,57.44,57.48,57.23,57.41,29758.0,54.6669,54.705,54.467,54.6384,29758.0
2021-03-31 14:30:00,57.41,57.6,57.37,57.46,28636.0,54.6384,54.8192,54.6003,54.6859,28636.0
2021-03-31 15:00:00,57.44,57.67,57.16,57.29,99803.0,54.6669,54.8858,54.4004,54.5242,99803.0
2021-03-31 15:30:00,57.34,57.42,56.7,56.71,215074.0,54.5717,54.6479,53.9626,53.9722,215074.0
2021-04-01 09:30:00,57.39,58.29,57.27,57.48,114117.0,54.6193,55.4759,54.5051,54.705,114117.0
2021-04-01 10:00:00,57.44,57.9,57.44,57.7,43530.0,54.6669,55.1047,54.6669,54.9144,43530.0
2021-04-01 10:30:00,57.66,58.06,57.49,57.8,35728.0,54.8763,55.257,54.7145,55.0095,35728.0
2021-04-01 11:00:00,57.8,57.84,57.47,57.72,22147.0,55.0095,55.0476,54.6955,54.9334,22147.0
2021-04-01 11:30:00,57.74,58.1,57.72,58.02,35808.0,54.9524,55.295,54.9334,55.2189,35808.0
2021-04-01 12:00:00,58.04,58.54,58.0,58.34,34458.0,55.2379,55.7138,55.1999,55.5235,34458.0
2021-04-01 12:30:00,58.35,58.56,58.25,58.38,27800.0,55.533,55.7328,55.4378,55.5615,27800.0
2021-04-01 13:00:00,58.34,58.66,58.33,58.54,45705.0,55.5235,55.828,55.5139,55.7138,45705.0
2021-04-01 13:30:00,58.5,58.68,58.41,58.51,47827.0,55.6757,55.847,55.5901,55.6853,47827.0
2021-04-01 14:00:00,58.49,58.74,58.41,58.58,40675.0,55.6662,55.9041,55.5901,55.7519,40675.0
2021-04-01 14:30:00,58.66,58.92,58.6,58.67,68340.0,55.828,56.0755,55.7709,55.8375,68340.0
2021-04-01 15:00:00,58.66,58.9,58.46,58.52,73802.0,55.828,56.0564,55.6377,55.6948,73802.0
2021-04-01 15:30:00,58.53,58.99,58.52,58.97,282765.0,55.7043,56.1421,55.6948,56.123,282765.0
2021-04-05 09:30:00,59.05,59.47,58.56,58.62,137936.0,56.1992,56.5989,55.7328,55.7899,137936.0
2021-04-05 10:00:00,58.66,58.77,58.07,58.77,78403.0,55.828,55.9327,55.2665,55.9327,78403.0
2021-04-05 10:30:00,58.85,59.03,58.52,58.73,46066.0,56.0088,56.1801,55.6948,55.8946,46066.0
2021-04-05 11:00:00,58.71,58.96,58.63,58.96,27101.0,55.8756,56.1135,55.7995,56.1135,27101.0
2021-04-05 11:30:00,58.94,59.1,58.61,58.77,30120.0,56.0945,56.2468,55.7804,55.9327,30120.0
2021-04-05 12:00:00,58.8,59.05,58.78,59.01,25171.0,55.9613,56.1992,55.9422,56.1611,25171.0
2021-04-05 12:30:00,59.01,59.17,58.89,59.09,38533.0,56.1611,56.3134,56.0469,56.2373,38533.0
2021-04-05 13:00:00,59.1,59.22,58.99,59.16,41261.0,56.2468,56.361,56.1421,56.3039,41261.0
2021-04-05 13:30:00,59.12,59.13,58.9,59.07,27245.0,56.2658,56.2753,56.0564,56.2182,27245.0
2021-04-05 14:00:00,59.07,59.17,58.87,59.02,61561.0,56.2182,56.3134,56.0279,56.1706,61561.0
2021-04-05 14:30:00,59.03,59.37,58.93,59.28,67574.0,56.1801,56.5037,56.085,56.4181,67574.0
2021-04-05 15:00:00,59.29,59.4,59.16,59.23,70537.0,56.4276,56.5323,56.3039,56.3705,70537.0
2021-04-05 15:30:00,59.26,59.4,59.07,59.22,173198.0,56.399,56.5323,56.2182,56.361,173198.0
2021-04-06 09:30:00,59.32,59.68,58.91,59.11,73438.0,56.4561,56.7988,56.0659,56.2563,73438.0
2021-04-06 10:00:00,59.17,59.53,59.06,59.45,33503.0,56.3134,56.656,56.2087,56.5799,33503.0
2021-04-06 10:30:00,59.42,59.66,59.0,59.18,212817.0,56.5513,56.7797,56.1516,56.3229,212817.0
2021-04-06 11:00:00,59.13,59.45,59.1,59.34,28327.0,56.2753,56.5799,56.2468,56.4752,28327.0
2021-04-06 11:30:00,59.34,59.65,59.26,59.31,26426.0,56.4752,56.7702,56.399,56.4466,26426.0
2021-04-06 12:00:00,59.32,59.54,59.23,59.54,19681.0,56.4561,56.6655,56.3705,56.6655,19681.0
2021-04-06 12:30:00,59.5,59.66,59.46,59.63,14897.0,56.6275,56.7797,56.5894,56.7512,14897.0
2021-04-06 13:00:00,59.7,59.8,59.46,59.78,42638.0,56.8178,56.913,56.5894,56.8939,42638.0
2021-04-06 13:30:00,59.75,59.92,59.71,59.87,22072.0,56.8654,57.0272,56.8273,56.9796,22072.0
2021-04-06 14:00:00,59.89,60.1,59.78,59.79,70796.0,56.9986,57.1985,56.8939,56.9035,70796.0
2021-04-06 14:30:00,59.84,59.87,59.67,59.77,32655.0,56.951,56.9796,56.7892,56.8844,32655.0
2021-04-06 15:00:00,59.77,59.79,59.52,59.71,70336.0,56.8844,56.9035,56.6465,56.8273,70336.0
2021-04-06 15:30:00,59.72,60.06,59.64,60.04,334988.0,56.8368,57.1604,56.7607,57.1414,334988.0
2021-04-07 09:30:00,60.22,60.53,59.95,60.12,188065.0,57.3127,57.6077,57.0557,57.2175,188065.0
2021-04-07 10:00:00,60.11,60.11,59.04,59.1,49262.0,57.208,57.208,56.1897,56.2468,49262.0
2021-04-07 10:30:00,59.15,59.6,58.92,59.55,101256.0,56.2944,56.7226,56.0755,56.675,101256.0
2021-04-07 11:00:00,59.56,60.0,59.52,59.67,591809.0,56.6846,57.1033,56.6465,56.7892,591809.0
2021-04-07 11:30:00,59.7,59.72,59.24,59.37,103630.0,56.8178,56.8368,56.38,56.5037,103630.0
2021-04-07 12:00:00,59.37,59.68,59.31,59.61,296310.0,56.5037,56.7988,56.4466,56.7321,296310.0
2021-04-07 12:30:00,59.63,59.77,59.56,59.74,43542.0,56.7512,56.8844,56.6846,56.8559,43542.0
2021-04-07 13:00:00,59.73,59.74,59.4,59.54,167237.0,56.8464,56.8559,56.5323,56.6655,167237.0
2021-04-07 13:30:00,59.55,59.65,59.51,59.6,311826.0,56.675,56.7702,56.637,56.7226,311826.0
2021-04-07 14:00:00,59.6,59.84,59.59,59.77,55380.0,56.7226,56.951,56.7131,56.8844,55380.0
2021-04-07 14:30:00,59.76,60.0,59.62,59.65,87903.0,56.8749,57.1033,56.7417,56.7702,87903.0
2021-04-07 15:00:00,59.63,59.74,59.52,59.59,71102.0,56.7512,56.8559,56.6465,56.7131,71102.0
2021-04-07 15:30:00,59.57,59.65,59.4,59.41,481812.0,56.6941,56.7702,56.5323,56.5418,481812.0
2021-04-08 09:30:00,59.43,59.57,59.01,59.1,111044.0,56.725,56.8587,56.3241,56.4101,111044.0
2021-04-08 10:00:00,59.01,59.03,58.53,58.75,52572.0,56.3241,56.3432,55.866,56.076,52572.0
2021-04-08 10:30:00,58.75,58.84,58.57,58.61,54835.0,56.076,56.1619,55.9042,55.9424,54835.0
2021-04-08 11:00:00,58.62,58.81,58.38,58.48,31186.0,55.9519,56.1333,55.7228,55.8183,31186.0
2021-04-08 11:30:00,58.44,58.69,58.33,58.64,35209.0,55.7801,56.0187,55.6751,55.971,35209.0
2021-04-08 12:00:00,58.65,58.82,58.45,58.67,44753.0,55.9805,56.1428,55.7896,55.9996,44753.0
2021-04-08 12:30:00,58.67,58.8,58.6,58.66,23709.0,55.9996,56.1237,55.9328,55.9901,23709.0
2021-04-08 13:00:00,58.67,59.11,58.64,59.05,57964.0,55.9996,56.4196,55.971,56.3623,57964.0
2021-04-08 13:30:00,59.03,59.07,58.48,58.51,65601.0,56.3432,56.3814,55.8183,55.8469,65601.0
2021-04-08 14:00:00,58.53,58.67,58.4,58.44,33118.0,55.866,55.9996,55.7419,55.7801,33118.0
2021-04-08 14:30:00,58.44,58.63,58.42,58.46,30983.0,55.7801,55.9614,55.761,55.7992,30983.0
2021-04-08 15:00:00,58.47,58.54,58.31,58.34,58350.0,55.8087,55.8755,55.656,55.6846,58350.0
2021-04-08 15:30:00,58.36,58.64,58.34,58.56,146275.0,55.7037,55.971,55.6846,55.8946,146275.0
2021-04-09 09:30:00,58.56,59.33,58.2,59.02,86230.0,55.8946,56.6296,55.551,56.3337,86230.0
2021-04-09 10:00:00,59.05,59.18,58.77,58.95,70186.0,56.3623,56.4864,56.0951,56.2669,70186.0
2021-04-09 10:30:00,58.91,59.37,58.84,59.31,32969.0,56.2287,56.6678,56.1619,56.6105,32969.0
2021-04-09 11:00:00,59.28,59.61,59.25,59.41,35058.0,56.5819,56.8968,56.5532,56.7059,35058.0
2021-04-09 11:30:00,59.41,59.6,59.24,59.56,16966.0,56.7059,56.8873,56.5437,56.8491,16966.0
2021-04-09 12:00:00,59.53,59.89,59.45,59.8,32913.0,56.8205,57.1641,56.7441,57.0782,32913.0
2021-04-09 12:30:00,59.82,60.13,59.8,60.11,105721.0,57.0973,57.3932,57.0782,57.3741,105721.0
2021-04-09 13:00:00,60.06,60.27,60.02,60.27,72195.0,57.3264,57.5268,57.2882,57.5268,72195.0
2021-04-09 13:30:00,60.19,60.35,60.1,60.2,126307.0,57.4504,57.6032,57.3645,57.46,126307.0
2021-04-09 14:00:00,60.18,60.26,59.98,60.21,37490.0,57.4409,57.5173,57.25,57.4695,37490.0
2021-04-09 14:30:00,60.21,60.39,60.15,60.23,51686.0,57.4695,57.6413,57.4123,57.4886,51686.0
2021-04-09 15:00:00,60.24,60.25,60.0,60.17,38527.0,57.4982,57.5077,57.2691,57.4314,38527.0
2021-04-09 15:30:00,60.16,60.43,60.11,60.34,219305.0,57.4218,57.6795,57.3741,57.5936,219305.0
2021-04-12 09:30:00,60.45,60.58,60.03,60.41,89980.0,57.6986,57.8227,57.2977,57.6604,89980.0
2021-04-12 10:00:00,60.44,60.57,60.14,60.51,98728.0,57.6891,57.8131,57.4027,57.7559,98728.0
2021-04-12 10:30:00,60.53,60.69,60.32,60.46,63610.0,57.775,57.9277,57.5745,57.7082,63610.0
2021-04-12 11:00:00,60.46,60.53,60.1,60.41,32958.0,57.7082,57.775,57.3645,57.6604,32958.0
2021-04-12 11:30:00,60.39,60.43,60.26,60.39,22614.0,57.6413,57.6795,57.5173,57.6413,22614.0
2021-04-12 12:00:00,60.39,60.53,60.31,60.4,30861.0,57.6413,57.775,57.565,57.6509,30861.0
2021-04-12 12:30:00,60.42,60.45,60.1,60.23,34347.0,57.67,57.6986,57.3645,57.4886,34347.0
2021-04-12 13:00:00,60.25,60.31,60.04,60.04,25627.0,57.5077,57.565,57.3073,57.3073,25627.0
2021-04-12 13:30:00,60.07,60.07,59.86,59.92,89467.0,57.3359,57.3359,57.1355,57.1927,89467.0
2021-04-12 14:00:00,59.94,60.21,59.94,60.14,44327.0,57.2118,57.4695,57.2118,57.4027,44327.0
2021-04-12 14:30:00,60.16,60.19,59.95,60.1,45489.0,57.4218,57.4504,57.2214,57.3645,45489.0
2021-04-12 15:00:00,60.09,60.21,59.74,60.19,60028.0,57.355,57.4695,57.0209,57.4504,60028.0
2021-04-12 15:30:00,60.21,60.39,59.89,60.17,288963.0,57.4695,57.6413,57.1641,57.4314,288963.0
2021-04-13 09:30:00,59.86,60.4,59.0,59.0,44191.0,57.1355,57.6509,56.3146,56.3146,44191.0
2021-04-13 10:00:00,58.97,59.21,58.69,59.16,104561.0,56.286,56.515,56.0187,56.4673,104561.0
2021-04-13 10:30:00,59.12,59.14,58.8,58.87,49806.0,56.4291,56.4482,56.1237,56.1905,49806.0
2021-04-13 11:00:00,58.9,59.18,58.83,58.97,21386.0,56.2192,56.4864,56.1523,56.286,21386.0
2021-04-13 11:30:00,59.12,59.19,58.95,59.06,24701.0,56.4291,56.496,56.2669,56.3719,24701.0
2021-04-13 12:00:00,59.08,59.09,58.74,58.79,15200.0,56.391,56.4005,56.0664,56.1142,15200.0
2021-04-13 12:30:00,58.8,58.84,58.62,58.73,18337.0,56.1237,56.1619,55.9519,56.0569,18337.0
2021-04-13 13:00:00,58.75,59.0,58.71,59.0,18711.0,56.076,56.3146,56.0378,56.3146,18711.0
2021-04-13 13:30:00,59.05,59.21,58.91,59.21,19661.0,56.3623,56.515,56.2287,56.515,19661.0
2021-04-13 14:00:00,59.2,59.33,59.04,59.12,14524.0,56.5055,56.6296,56.3528,56.4291,14524.0
2021-04-13 14:30:00,59.16,59.18,59.02,59.15,14633.0,56.4673,56.4864,56.3337,56.4578,14633.0
2021-04-13 15:00:00,59.18,59.39,59.18,59.33,18824.0,56.4864,56.6869,56.4864,56.6296,18824.0
2021-04-13 15:30:00,59.32,59.73,59.24,59.67,154382.0,56.62,57.0114,56.5437,56.9541,154382.0
2021-04-14 09:30:00,59.7,60.21,59.47,60.15,32240.0,56.9827,57.4695,56.7632,57.4123,32240.0
2021-04-14 10:00:00,60.12,60.47,59.88,60.08,32792.0,57.3836,57.7177,57.1546,57.3454,32792.0
2021-04-14 10:30:00,60.13,60.54,60.12,60.54,45609.0,57.3932,57.7845,57.3836,57.7845,45609.0
2021-04-14 11:00:00,60.55,60.61,60.42,60.54,26457.0,57.7941,57.8513,57.67,57.7845,26457.0
2021-04-14 11:30:00,60.54,60.61,60.42,60.49,26268.0,57.7845,57.8513,57.67,57.7368,26268.0
2021-04-14 12:00:00,60.49,60.55,60.31,60.38,84953.0,57.7368,57.7941,57.565,57.6318,84953.0
2021-04-14 12:30:00,60.38,60.45,60.3,60.33,22290.0,57.6318,57.6986,57.5554,57.5841,22290.0
2021-04-14 13:00:00,60.31,60.49,60.19,60.44,32688.0,57.565,57.7368,57.4504,57.6891,32688.0
2021-04-14 13:30:00,60.44,60.47,60.05,60.1,46683.0,57.6891,57.7177,57.3168,57.3645,46683.0
2021-04-14 14:00:00,60.11,60.18,59.77,59.93,42986.0,57.3741,57.4409,57.0496,57.2023,42986.0
2021-04-14 14:30:00,59.95,60.08,59.84,59.93,36830.0,57.2214,57.3454,57.1164,57.2023,36830.0
2021-04-14 15:00:00,59.93,59.95,59.58,59.8,37704.0,57.2023,57.2214,56.8682,57.0782,37704.0
2021-04-14 15:30:00,59.82,59.86,59.6,59.63,137003.0,57.0973,57.1355,56.8873,56.9159,137003.0
2021-04-15 09:30:00,60.4,60.8,59.94,60.1,78656.0,57.6509,58.0327,57.2118,57.3645,78656.0
2021-04-15 10:00:00,60.09,60.42,60.02,60.3,39655.0,57.355,57.67,57.2882,57.5554,39655.0
2021-04-15 10:30:00,60.33,60.57,60.21,60.26,40803.0,57.5841,57.8131,57.4695,57.5173,40803.0
2021-04-15 11:00:00,60.29,60.29,59.69,59.75,49643.0,57.5459,57.5459,56.9732,57.0305,49643.0
2021-04-15 11:30:00,59.75,60.04,59.67,59.99,52736.0,57.0305,57.3073,56.9541,57.2595,52736.0
2021-04-15 12:00:00,59.96,60.07,59.88,60.0,51234.0,57.2309,57.3359,57.1546,57.2691,51234.0
2021-04-15 12:30:00,59.98,60.08,59.82,59.91,41716.0,57.25,57.3454,57.0973,57.1832,41716.0
2021-04-15 13:00:00,59.91,59.94,59.69,59.76,37726.0,57.1832,57.2118,56.9732,57.04,37726.0
2021-04-15 13:30:00,59.77,59.84,59.68,59.79,55079.0,57.0496,57.1164,56.9637,57.0686,55079.0
2021-04-15 14:00:00,59.81,60.02,59.69,59.94,46184.0,57.0877,57.2882,56.9732,57.2118,46184.0
2021-04-15 14:30:00,59.96,60.05,59.71,59.77,59728.0,57.2309,57.3168,56.9923,57.0496,59728.0
2021-04-15 15:00:00,59.76,59.81,59.53,59.59,53218.0,57.04,57.0877,56.8205,56.8777,53218.0
2021-04-15 15:30:00,59.61,59.7,59.47,59.54,120716.0,56.8968,56.9827,56.7632,56.83,120716.0
2021-04-16 09:30:00,60.7,61.36,60.53,60.85,326680.0,57.9372,58.5672,57.775,58.0804,326680.0
2021-04-16 10:00:00,60.85,61.0,60.79,60.92,153231.0,58.0804,58.2236,58.0231,58.1472,153231.0
2021-04-16 10:30:00,60.91,61.05,60.46,60.5,356456.0,58.1377,58.2713,57.7082,57.7463,356456.0
2021-04-16 11:00:00,60.5,60.79,60.39,60.66,104872.0,57.7463,58.0231,57.6413,57.899,104872.0
2021-04-16 11:30:00,60.66,60.79,60.5,60.54,24463.0,57.899,58.0231,57.7463,57.7845,24463.0
2021-04-16 12:00:00,60.53,60.67,60.47,60.48,40751.0,57.775,57.9086,57.7177,57.7272,40751.0
2021-04-16 12:30:00,60.48,60.79,60.45,60.79,68643.0,57.7272,58.0231,57.6986,58.0231,68643.0
2021-04-16 13:00:00,60.78,61.27,60.78,61.2,105570.0,58.0136,58.4813,58.0136,58.4145,105570.0
2021-04-16 13:30:00,61.2,61.27,61.01,61.11,119061.0,58.4145,58.4813,58.2331,58.3286,119061.0
2021-04-16 14:00:00,61.11,61.55,60.99,61.44,345303.0,58.3286,58.7485,58.214,58.6435,345303.0
2021-04-16 14:30:00,61.45,61.67,61.23,61.61,169104.0,58.6531,58.8631,58.4431,58.8058,169104.0
2021-04-16 15:00:00,61.61,62.0,61.6,61.8,214530.0,58.8058,59.1781,58.7963,58.9872,214530.0
2021-04-16 15:30:00,61.8,61.81,61.13,61.3,427583.0,58.9872,58.9967,58.3477,58.5099,427583.0
2021-04-19 09:30:00,61.29,61.34,60.34,60.45,119685.0,58.5004,58.5481,57.5936,57.6986,119685.0
2021-04-19 10:00:00,60.39,60.75,60.1,60.57,71455.0,57.6413,57.985,57.3645,57.8131,71455.0
2021-04-19 10:30:00,60.55,60.65,59.9,59.93,49019.0,57.7941,57.8895,57.1736,57.2023,49019.0
2021-04-19 11:00:00,59.94,60.3,59.87,60.16,43182.0,57.2118,57.5554,57.145,57.4218,43182.0
2021-04-19 11:30:00,60.21,60.27,59.89,60.27,33131.0,57.4695,57.5268,57.1641,57.5268,33131.0
2021-04-19 12:00:00,60.27,60.5,60.27,60.35,35826.0,57.5268,57.7463,57.5268,57.6032,35826.0
2021-04-19 12:30:00,60.37,60.37,60.12,60.18,18817.0,57.6222,57.6222,57.3836,57.4409,18817.0
2021-04-19 13:00:00,60.15,60.42,60.15,60.32,22960.0,57.4123,57.67,57.4123,57.5745,22960.0
2021-04-19 13:30:00,60.3,60.47,60.19,60.23,35406.0,57.5554,57.7177,57.4504,57.4886,35406.0
2021-04-19 14:00:00,60.27,60.5,60.24,60.47,19217.0,57.5268,57.7463,57.4982,57.7177,19217.0
2021-04-19 14:30:00,60.5,60.52,60.34,60.47,35836.0,57.7463,57.7654,57.5936,57.7177,35836.0
2021-04-19 15:00:00,60.5,60.79,60.47,60.75,42003.0,57.7463,58.0231,57.7177,57.985,42003.0
2021-04-19 15:30:00,60.74,60.81,60.53,60.67,176398.0,57.9754,58.0422,57.775,57.9086,176398.0
2021-04-20 09:30:00,60.2,60.69,59.92,59.92,89778.0,57.46,57.9277,57.1927,57.1927,89778.0
2021-04-20 10:00:00,59.92,59.97,59.17,59.34,60162.0,57.1927,57.2405,56.4769,56.6391,60162.0
2021-04-20 10:30:00,59.3,59.34,58.08,58.49,137579.0,56.6009,56.6391,55.4365,55.8278,137579.0
2021-04-20 11:00:00,58.48,58.68,58.11,58.35,46743.0,55.8183,56.0092,55.4651,55.6942,46743.0
2021-04-20 11:30:00,58.32,58.58,58.03,58.49,28201.0,55.6656,55.9137,55.3888,55.8278,28201.0
2021-04-20 12:00:00,58.48,58.57,58.25,58.25,35045.0,55.8183,55.9042,55.5987,55.5987,35045.0
2021-04-20 12:30:00,58.25,58.4,58.05,58.12,28238.0,55.5987,55.7419,55.4078,55.4747,28238.0
2021-04-20 13:00:00,58.1,58.12,57.6,57.77,100034.0,55.4556,55.4747,54.9783,55.1406,100034.0
2021-04-20 13:30:00,57.78,57.78,57.03,57.41,104097.0,55.1501,55.1501,54.4343,54.797,104097.0
2021-04-20 14:00:00,57.43,57.55,57.21,57.26,84016.0,54.8161,54.9306,54.6061,54.6538,84016.0
2021-04-20 14:30:00,57.23,57.27,57.06,57.25,43389.0,54.6252,54.6633,54.4629,54.6443,43389.0
2021-04-20 15:00:00,57.28,57.8,57.24,57.77,94372.0,54.6729,55.1692,54.6347,55.1406,94372.0
2021-04-20 15:30:00,57.78,58.46,57.74,58.39,246828.0,55.1501,55.7992,55.112,55.7324,246828.0
2021-04-21 09:30:00,58.32,59.44,58.32,59.1,67880.0,55.6656,56.7346,55.6656,56.4101,67880.0
2021-04-21 10:00:00,59.1,59.8,58.94,59.62,44077.0,56.4101,57.0782,56.2573,56.9064,44077.0
2021-04-21 10:30:00,59.65,59.97,59.34,59.78,38140.0,56.935,57.2405,56.6391,57.0591,38140.0
2021-04-21 11:00:00,59.78,59.84,59.35,59.37,33170.0,57.0591,57.1164,56.6487,56.6678,33170.0
2021-04-21 11:30:00,59.42,59.73,59.23,59.73,51806.0,56.7155,57.0114,56.5341,57.0114,51806.0
2021-04-21 12:00:00,59.7,59.7,59.48,59.63,15809.0,56.9827,56.9827,56.7728,56.9159,15809.0
2021-04-21 12:30:00,59.66,59.93,59.6,59.81,19684.0,56.9446,57.2023,56.8873,57.0877,19684.0
2021-04-21 13:00:00,59.8,59.99,59.79,59.81,22629.0,57.0782,57.2595,57.0686,57.0877,22629.0
2021-04-21 13:30:00,59.82,59.91,59.64,59.75,59191.0,57.0973,57.1832,56.9255,57.0305,59191.0
2021-04-21 14:00:00,59.77,59.88,59.75,59.76,28859.0,57.0496,57.1546,57.0305,57.04,28859.0
2021-04-21 14:30:00,59.79,59.84,59.62,59.68,25536.0,57.0686,57.1164,56.9064,56.9637,25536.0
2021-04-21 15:00:00,59.68,59.91,59.68,59.81,48317.0,56.9637,57.1832,56.9637,57.0877,48317.0
2021-04-21 15:30:00,59.84,60.04,59.71,59.86,131058.0,57.1164,57.3073,56.9923,57.1355,131058.0
2021-04-22 09:30:00,59.81,60.27,59.19,60.01,62050.0,57.0877,57.5268,56.496,57.2786,62050.0
2021-04-22 10:00:00,59.99,60.07,59.5,59.65,79800.0,57.2595,57.3359,56.7918,56.935,79800.0
2021-04-22 10:30:00,59.69,59.83,59.57,59.79,48231.0,56.9732,57.1068,56.8587,57.0686,48231.0
2021-04-22 11:00:00,59.78,59.96,59.66,59.94,29786.0,57.0591,57.2309,56.9446,57.2118,29786.0
2021-04-22 11:30:00,59.91,60.12,59.83,59.89,20137.0,57.1832,57.3836,57.1068,57.1641,20137.0
2021-04-22 12:00:00,59.88,59.93,59.76,59.8,23700.0,57.1546,57.2023,57.04,57.0782,23700.0
2021-04-22 12:30:00,59.8,60.22,59.73,60.16,26534.0,57.0782,57.4791,57.0114,57.4218,26534.0
2021-04-22 13:00:00,60.17,60.3,59.47,60.02,51082.0,57.4314,57.5554,56.7632,57.2882,51082.0
2021-04-22 13:30:00,60.0,60.01,59.32,59.44,67954.0,57.2691,57.2786,56.62,56.7346,67954.0
2021-04-22 14:00:00,59.41,59.71,59.29,59.68,62463.0,56.7059,56.9923,56.5914,56.9637,62463.0
2021-04-22 14:30:00,59.71,59.88,59.68,59.81,17874.0,56.9923,57.1546,56.9637,57.0877,17874.0
2021-04-22 15:00:00,59.81,59.88,59.21,59.37,55299.0,57.0877,57.1546,56.515,56.6678,55299.0
2021-04-22 15:30:00,59.38,59.82,59.37,59.8,182073.0,56.6773,57.0973,56.6678,57.0782,182073.0
2021-04-23 09:30:00,60.32,60.59,59.63,60.34,40218.0,57.5745,57.8322,56.9159,57.5936,40218.0
2021-04-23 10:00:00,60.37,60.72,60.17,60.35,36962.0,57.6222,57.9563,57.4314,57.6032,36962.0
2021-04-23 10:30:00,60.36,60.52,60.01,60.18,33875.0,57.6127,57.7654,57.2786,57.4409,33875.0
2021-04-23 11:00:00,60.21,60.47,60.2,60.22,13473.0,57.4695,57.7177,57.46,57.4791,13473.0
2021-04-23 11:30:00,60.2,60.42,60.17,60.31,11852.0,57.46,57.67,57.4314,57.565,11852.0
2021-04-23 12:00:00,60.33,60.35,60.16,60.19,11093.0,57.5841,57.6032,57.4218,57.4504,11093.0
2021-04-23 12:30:00,60.16,60.29,60.02,60.24,10637.0,57.4218,57.5459,57.2882,57.4982,10637.0
2021-04-23 13:00:00,60.27,60.4,60.25,60.39,13942.0,57.5268,57.6509,57.5077,57.6413,13942.0
2021-04-23 13:30:00,60.4,60.71,60.39,60.59,21029.0,57.6509,57.9468,57.6413,57.8322,21029.0
2021-04-23 14:00:00,60.67,60.9,60.58,60.6,27655.0,57.9086,58.1281,57.8227,57.8418,27655.0
2021-04-23 14:30:00,60.62,60.85,60.62,60.84,29755.0,57.8609,58.0804,57.8609,58.0709,29755.0
2021-04-23 15:00:00,60.83,60.93,60.81,60.86,29974.0,58.0613,58.1568,58.0422,58.0899,29974.0
2021-04-23 15:30:00,60.86,60.94,60.56,60.79,198729.0,58.0899,58.1663,57.8036,58.0231,198729.0
2021-04-26 09:30:00,61.8,61.83,60.98,61.38,63618.0,58.9872,59.0158,58.2045,58.5863,63618.0
2021-04-26 10:00:00,61.35,61.89,61.21,61.61,69871.0,58.5576,59.0731,58.424,58.8058,69871.0
2021-04-26 10:30:00,61.61,61.75,61.31,61.46,39537.0,58.8058,58.9394,58.5195,58.6626,39537.0
2021-04-26 11:00:00,61.46,61.74,61.42,61.62,31294.0,58.6626,58.9299,58.6245,58.8154,31294.0
2021-04-26 11:30:00,61.64,61.89,61.56,61.69,14415.0,58.8344,59.0731,58.7581,58.8822,14415.0
2021-04-26 12:00:00,61.69,61.69,61.39,61.41,10282.0,58.8822,58.8822,58.5958,58.6149,10282.0
2021-04-26 12:30:00,61.4,61.75,61.38,61.63,19523.0,58.6054,58.9394,58.5863,58.8249,19523.0
2021-04-26 13:00:00,61.61,61.76,61.58,61.73,17600.0,58.8058,58.949,58.7772,58.9203,17600.0
2021-04-26 13:30:00,61.73,61.9,61.62,61.83,21642.0,58.9203,59.0826,58.8154,59.0158,21642.0
2021-04-26 14:00:00,61.86,61.92,61.76,61.92,15080.0,59.0444,59.1017,58.949,59.1017,15080.0
2021-04-26 14:30:00,61.92,61.97,61.78,61.92,25547.0,59.1017,59.1494,58.9681,59.1017,25547.0
2021-04-26 15:00:00,61.9,61.99,61.72,61.72,25435.0,59.0826,59.1685,58.9108,58.9108,25435.0
2021-04-26 15:30:00,61.73,61.92,61.66,61.88,102108.0,58.9203,59.1017,58.8535,59.0635,102108.0
2021-04-27 09:30:00,62.5,63.27,62.3,63.06,82055.0,59.6553,60.3903,59.4644,60.1898,82055.0
2021-04-27 10:00:00,63.09,63.6,62.95,63.26,82924.0,60.2184,60.7052,60.0848,60.3807,82924.0
2021-04-27 10:30:00,63.26,63.46,63.05,63.28,52686.0,60.3807,60.5716,60.1803,60.3998,52686.0
2021-04-27 11:00:00,63.31,63.78,63.29,63.71,35097.0,60.4284,60.877,60.4093,60.8102,35097.0
2021-04-27 11:30:00,63.7,63.7,63.41,63.48,28397.0,60.8007,60.8007,60.5239,60.5907,28397.0
2021-04-27 12:00:00,63.5,63.56,63.31,63.4,32701.0,60.6098,60.6671,60.4284,60.5143,32701.0
2021-04-27 12:30:00,63.41,63.42,62.95,63.07,35516.0,60.5239,60.5334,60.0848,60.1994,35516.0
2021-04-27 13:00:00,63.08,63.18,62.94,63.07,39476.0,60.2089,60.3044,60.0753,60.1994,39476.0
2021-04-27 13:30:00,63.08,63.09,62.81,63.0,73540.0,60.2089,60.2184,59.9512,60.1325,73540.0
2021-04-27 14:00:00,62.91,62.93,62.53,62.72,50356.0,60.0466,60.0657,59.6839,59.8653,50356.0
2021-04-27 14:30:00,62.7,62.73,62.42,62.45,38109.0,59.8462,59.8748,59.5789,59.6076,38109.0
2021-04-27 15:00:00,62.42,62.51,62.11,62.4,51155.0,59.5789,59.6648,59.2831,59.5599,51155.0
2021-04-27 15:30:00,62.4,62.44,62.16,62.23,114628.0,59.5599,59.598,59.3308,59.3976,114628.0
2021-04-28 09:30:00,62.2,62.29,61.67,61.75,91393.0,59.369,59.4549,58.8631,58.9394,91393.0
2021-04-28 10:00:00,61.82,62.26,61.71,62.2,18035.0,59.0063,59.4262,58.9013,59.369,18035.0
2021-04-28 10:30:00,62.15,62.24,61.83,62.04,28993.0,59.3212,59.4071,59.0158,59.2162,28993.0
2021-04-28 11:00:00,62.07,62.43,61.99,62.38,22385.0,59.2449,59.5885,59.1685,59.5408,22385.0
2021-04-28 11:30:00,62.43,62.51,62.27,62.39,12462.0,59.5885,59.6648,59.4358,59.5503,12462.0
2021-04-28 12:00:00,62.4,62.47,62.28,62.45,19069.0,59.5599,59.6267,59.4453,59.6076,19069.0
2021-04-28 12:30:00,62.46,62.57,62.25,62.33,16960.0,59.6171,59.7221,59.4167,59.493,16960.0
2021-04-28 13:00:00,62.28,62.31,62.15,62.28,17364.0,59.4453,59.4739,59.3212,59.4453,17364.0
2021-04-28 13:30:00,62.29,62.38,62.16,62.21,16128.0,59.4549,59.5408,59.3308,59.3785,16128.0
2021-04-28 14:00:00,62.27,62.49,62.04,62.38,34187.0,59.4358,59.6458,59.2162,59.5408,34187.0
2021-04-28 14:30:00,62.34,62.68,62.28,62.61,31476.0,59.5026,59.8271,59.4453,59.7603,31476.0
2021-04-28 15:00:00,62.61,62.84,62.52,62.69,52186.0,59.7603,59.9798,59.6744,59.8367,52186.0
2021-04-28 15:30:00,62.68,62.89,62.6,62.68,164283.0,59.8271,60.0275,59.7507,59.8271,164283.0
2021-04-29 09:30:00,63.14,64.07,62.78,64.06,104725.0,60.2662,61.1538,59.9226,61.1443,104725.0
2021-04-29 10:00:00,64.07,64.5,63.79,63.84,94930.0,61.1538,61.5643,60.8866,60.9343,94930.0
2021-04-29 10:30:00,63.75,63.75,63.39,63.53,80159.0,60.8484,60.8484,60.5048,60.6384,80159.0
2021-04-29 11:00:00,63.52,63.63,63.33,63.48,34973.0,60.6289,60.7339,60.4475,60.5907,34973.0
2021-04-29 11:30:00,63.44,63.53,63.25,63.4,29679.0,60.5525,60.6384,60.3712,60.5143,29679.0
2021-04-29 12:00:00,63.4,63.41,62.8,62.85,23763.0,60.5143,60.5239,59.9416,59.9894,23763.0
2021-04-29 12:30:00,62.84,63.24,62.83,63.2,15606.0,59.9798,60.3616,59.9703,60.3234,15606.0
2021-04-29 13:00:00,63.2,63.53,63.12,63.52,12650.0,60.3234,60.6384,60.2471,60.6289,12650.0
2021-04-29 13:30:00,63.56,64.09,63.55,64.0,32565.0,60.6671,61.1729,60.6575,61.087,32565.0
2021-04-29 14:00:00,64.04,64.25,64.0,64.17,38025.0,61.1252,61.3256,61.087,61.2493,38025.0
2021-04-29 14:30:00,64.18,64.48,64.15,64.44,32883.0,61.2588,61.5452,61.2302,61.507,32883.0
2021-04-29 15:00:00,64.42,64.48,63.86,63.86,37246.0,61.4879,61.5452,60.9534,60.9534,37246.0
2021-04-29 15:30:00,63.88,64.11,63.75,64.09,187034.0,60.9725,61.192,60.8484,61.1729,187034.0
2021-04-30 09:30:00,63.82,63.85,62.65,62.73,49746.0,60.9152,60.9439,59.7985,59.8748,49746.0
2021-04-30 10:00:00,62.8,62.87,62.35,62.69,43851.0,59.9416,60.0085,59.5121,59.8367,43851.0
2021-04-30 10:30:00,62.69,62.78,62.34,62.4,70896.0,59.8367,59.9226,59.5026,59.5599,70896.0
2021-04-30 11:00:00,62.4,62.98,62.26,62.95,62359.0,59.5599,60.1135,59.4262,60.0848,62359.0
2021-04-30 11:30:00,62.92,63.01,62.79,63.01,19194.0,60.0562,60.1421,59.9321,60.1421,19194.0
2021-04-30 12:00:00,63.04,63.23,63.01,63.2,22378.0,60.1707,60.3521,60.1421,60.3234,22378.0
2021-04-30 12:30:00,63.2,63.45,63.17,63.43,40705.0,60.3234,60.5621,60.2948,60.543,40705.0
2021-04-30 13:00:00,63.4,63.65,63.35,63.65,30063.0,60.5143,60.753,60.4666,60.753,30063.0
2021-04-30 13:30:00,63.65,63.69,63.0,63.06,42649.0,60.753,60.7911,60.1325,60.1898,42649.0
2021-04-30 14:00:00,63.05,63.09,62.7,62.85,30492.0,60.1803,60.2184,59.8462,59.9894,30492.0
2021-04-30 14:30:00,62.83,63.03,62.77,62.93,24435.0,59.9703,60.1612,59.913,60.0657,24435.0
2021-04-30 15:00:00,62.89,63.1,62.78,62.9,34650.0,60.0275,60.228,59.9226,60.0371,34650.0
2021-04-30 15:30:00,62.9,62.9,62.55,62.7,183598.0,60.0371,60.0371,59.703,59.8462,183598.0
2021-05-03 09:30:00,63.51,63.97,63.12,63.63,90701.0,60.6193,61.0584,60.2471,60.7339,90701.0
2021-05-03 10:00:00,63.57,63.58,63.16,63.23,19120.0,60.6766,60.6861,60.2853,60.3521,19120.0
2021-05-03 10:30:00,63.25,63.72,63.2,63.49,33827.0,60.3712,60.8198,60.3234,60.6002,33827.0
2021-05-03 11:00:00,63.43,63.63,63.34,63.34,27554.0,60.543,60.7339,60.4571,60.4571,27554.0
2021-05-03 11:30:00,63.32,63.58,63.3,63.56,20127.0,60.438,60.6861,60.4189,60.6671,20127.0
2021-05-03 12:00:00,63.56,63.74,63.46,63.71,27731.0,60.6671,60.8389,60.5716,60.8102,27731.0
2021-05-03 12:30:00,63.72,63.98,63.64,63.98,27826.0,60.8198,61.0679,60.7434,61.0679,27826.0
2021-05-03 13:00:00,64.0,64.14,63.79,64.1,57734.0,61.087,61.2207,60.8866,61.1825,57734.0
2021-05-03 13:30:00,64.15,64.29,64.1,64.21,112015.0,61.2302,61.3638,61.1825,61.2875,112015.0
2021-05-03 14:00:00,64.25,64.47,64.23,64.44,31257.0,61.3256,61.5356,61.3066,61.507,31257.0
2021-05-03 14:30:00,64.45,64.76,64.41,64.61,54748.0,61.5165,61.8124,61.4784,61.6693,54748.0
2021-05-03 15:00:00,64.59,64.59,64.39,64.53,54576.0,61.6502,61.6502,61.4593,61.5929,54576.0
2021-05-03 15:30:00,64.53,64.74,64.42,64.59,287780.0,61.5929,61.7933,61.4879,61.6502,287780.0
2021-05-04 09:30:00,64.28,64.34,63.71,64.12,59771.0,61.3543,61.4116,60.8102,61.2016,59771.0
2021-05-04 10:00:00,64.17,65.05,64.0,64.96,56416.0,61.2493,62.0892,61.087,62.0033,56416.0
2021-05-04 10:30:00,64.94,65.21,64.7,64.89,57001.0,61.9842,62.242,61.7552,61.9365,57001.0
2021-05-04 11:00:00,64.88,64.95,64.34,64.5,42277.0,61.927,61.9938,61.4116,61.5643,42277.0
2021-05-04 11:30:00,64.53,64.7,64.28,64.41,21748.0,61.5929,61.7552,61.3543,61.4784,21748.0
2021-05-04 12:00:00,64.4,64.85,64.4,64.85,31597.0,61.4688,61.8983,61.4688,61.8983,31597.0
2021-05-04 12:30:00,64.83,65.12,64.82,65.04,28736.0,61.8793,62.1561,61.8697,62.0797,28736.0
2021-05-04 13:00:00,64.94,65.39,64.88,65.38,23075.0,61.9842,62.4138,61.927,62.4042,23075.0
2021-05-04 13:30:00,65.37,65.6,65.31,65.55,35330.0,62.3947,62.6142,62.3374,62.5665,35330.0
2021-05-04 14:00:00,65.56,65.68,65.38,65.48,29303.0,62.576,62.6906,62.4042,62.4997,29303.0
2021-05-04 14:30:00,65.45,65.54,65.26,65.46,21908.0,62.471,62.5569,62.2897,62.4806,21908.0
2021-05-04 15:00:00,65.44,65.7,65.34,65.68,41171.0,62.4615,62.7097,62.366,62.6906,41171.0
2021-05-04 15:30:00,65.7,65.74,65.44,65.56,135567.0,62.7097,62.7478,62.4615,62.576,135567.0
2021-05-05 09:30:00,65.97,65.97,65.17,65.33,38390.0,62.9674,62.9674,62.2038,62.3565,38390.0
2021-05-05 10:00:00,65.32,65.43,64.84,65.03,44614.0,62.3469,62.4519,61.8888,62.0701,44614.0
2021-05-05 10:30:00,65.08,65.51,64.86,65.33,26805.0,62.1179,62.5283,61.9079,62.3565,26805.0
2021-05-05 11:00:00,65.34,65.65,65.34,65.54,28028.0,62.366,62.6619,62.366,62.5569,28028.0
2021-05-05 11:30:00,65.54,65.84,65.54,65.8,31258.0,62.5569,62.8433,62.5569,62.8051,31258.0
2021-05-05 12:00:00,65.8,65.99,65.77,65.92,20951.0,62.8051,62.9865,62.7765,62.9196,20951.0
2021-05-05 12:30:00,65.87,65.97,65.27,65.36,28877.0,62.8719,62.9674,62.2992,62.3851,28877.0
2021-05-05 13:00:00,65.36,65.4,65.19,65.22,24944.0,62.3851,62.4233,62.2229,62.2515,24944.0
2021-05-05 13:30:00,65.23,65.46,65.2,65.44,28322.0,62.261,62.4806,62.2324,62.4615,28322.0
2021-05-05 14:00:00,65.49,66.02,65.43,65.93,43427.0,62.5092,63.0151,62.4519,62.9292,43427.0
2021-05-05 14:30:00,65.93,66.07,65.83,65.99,44642.0,62.9292,63.0628,62.8337,62.9865,44642.0
2021-05-05 15:00:00,65.99,66.05,65.59,65.83,49677.0,62.9865,63.0437,62.6047,62.8337,49677.0
2021-05-05 15:30:00,65.84,66.1,65.75,66.02,228474.0,62.8433,63.0914,62.7574,63.0151,228474.0
2021-05-06 09:30:00,66.26,66.38,65.77,66.12,70393.0,63.2442,63.3587,62.7765,63.1105,70393.0
2021-05-06 10:00:00,66.1,66.35,65.56,65.9,46308.0,63.0914,63.3301,62.576,62.9005,46308.0
2021-05-06 10:30:00,65.89,66.14,65.83,66.02,26799.0,62.891,63.1296,62.8337,63.0151,26799.0
2021-05-06 11:00:00,66.03,66.08,65.6,65.76,24203.0,63.0246,63.0724,62.6142,62.7669,24203.0
2021-05-06 11:30:00,65.81,65.9,65.64,65.65,13056.0,62.8146,62.9005,62.6524,62.6619,13056.0
2021-05-06 12:00:00,65.64,65.65,65.1,65.12,26002.0,62.6524,62.6619,62.137,62.1561,26002.0
2021-05-06 12:30:00,65.1,65.14,64.7,64.93,29254.0,62.137,62.1751,61.7552,61.9747,29254.0
2021-05-06 13:00:00,64.95,65.11,64.88,65.0,23171.0,61.9938,62.1465,61.927,62.0415,23171.0
2021-05-06 13:30:00,65.01,65.02,64.75,64.8,22663.0,62.0511,62.0606,61.8029,61.8506,22663.0
2021-05-06 14:00:00,64.78,65.0,64.68,64.7,33787.0,61.8315,62.0415,61.7361,61.7552,33787.0
2021-05-06 14:30:00,64.67,65.06,64.62,64.95,26154.0,61.7265,62.0988,61.6788,61.9938,26154.0
2021-05-06 15:00:00,64.93,65.33,64.83,65.28,33942.0,61.9747,62.3565,61.8793,62.3088,33942.0
2021-05-06 15:30:00,65.28,65.73,65.16,65.69,116286.0,62.3088,62.7383,62.1942,62.7001,116286.0
2021-05-07 09:30:00,65.77,66.08,65.1,65.57,43263.0,62.7765,63.0724,62.137,62.5856,43263.0
2021-05-07 10:00:00,65.63,66.11,65.61,65.84,25351.0,62.6428,63.101,62.6237,62.8433,25351.0
2021-05-07 10:30:00,65.84,65.98,65.59,65.95,16018.0,62.8433,62.9769,62.6047,62.9483,16018.0
2021-05-07 11:00:00,65.94,66.18,65.9,66.13,19127.0,62.9387,63.1678,62.9005,63.1201,19127.0
2021-05-07 11:30:00,66.15,66.68,66.14,66.57,27158.0,63.1392,63.645,63.1296,63.5401,27158.0
2021-05-07 12:00:00,66.62,66.77,66.52,66.77,21831.0,63.5878,63.731,63.4923,63.731,21831.0
2021-05-07 12:30:00,66.81,66.99,66.68,66.95,20253.0,63.7691,63.9409,63.645,63.9028,20253.0
2021-05-07 13:00:00,66.95,67.3,66.94,67.06,28593.0,63.9028,64.2368,63.8932,64.0078,28593.0
2021-05-07 13:30:00,67.06,67.71,67.05,67.62,37822.0,64.0078,64.6282,63.9982,64.5423,37822.0
2021-05-07 14:00:00,67.59,67.6,67.4,67.45,29229.0,64.5136,64.5232,64.3323,64.38,29229.0
2021-05-07 14:30:00,67.42,67.65,67.29,67.65,63372.0,64.3514,64.5709,64.2273,64.5709,63372.0
2021-05-07 15:00:00,67.65,67.9,67.6,67.74,73299.0,64.5709,64.8095,64.5232,64.6568,73299.0
2021-05-07 15:30:00,67.76,67.86,67.59,67.67,222098.0,64.6759,64.7713,64.5136,64.59,222098.0
2021-05-10 09:30:00,67.93,68.23,67.11,68.02,54010.0,64.8382,65.1245,64.0555,64.9241,54010.0
2021-05-10 10:00:00,68.03,68.79,68.03,68.44,38369.0,64.9336,65.659,64.9336,65.3249,38369.0
2021-05-10 10:30:00,68.45,68.63,68.2,68.38,84390.0,65.3345,65.5063,65.0959,65.2677,84390.0
2021-05-10 11:00:00,68.44,68.76,68.3,68.63,87305.0,65.3249,65.6304,65.1913,65.5063,87305.0
2021-05-10 11:30:00,68.66,68.88,68.53,68.59,39357.0,65.5349,65.7449,65.4108,65.4681,39357.0
2021-05-10 12:00:00,68.57,68.88,68.5,68.66,44274.0,65.449,65.7449,65.3822,65.5349,44274.0
2021-05-10 12:30:00,68.74,68.75,68.23,68.33,59945.0,65.6113,65.6208,65.1245,65.2199,59945.0
2021-05-10 13:00:00,68.33,68.33,68.14,68.23,41134.0,65.2199,65.2199,65.0386,65.1245,41134.0
2021-05-10 13:30:00,68.2,68.34,68.11,68.15,29745.0,65.0959,65.2295,65.01,65.0481,29745.0
2021-05-10 14:00:00,68.13,68.33,67.84,67.96,20306.0,65.0291,65.2199,64.7522,64.8668,20306.0
2021-05-10 14:30:00,67.92,67.95,67.49,67.7,41727.0,64.8286,64.8572,64.4182,64.6186,41727.0
2021-05-10 15:00:00,67.69,67.69,67.38,67.57,80293.0,64.6091,64.6091,64.3132,64.4945,80293.0
2021-05-10 15:30:00,67.57,67.6,66.92,66.94,181635.0,64.4945,64.5232,63.8741,63.8932,181635.0
2021-05-11 09:30:00,66.05,66.22,64.71,65.27,122871.0,63.0437,63.206,61.7647,62.2992,122871.0
2021-05-11 10:00:00,65.32,65.41,63.72,63.84,82390.0,62.3469,62.4329,60.8198,60.9343,82390.0
2021-05-11 10:30:00,63.84,64.21,63.46,63.96,70620.0,60.9343,61.2875,60.5716,61.0488,70620.0
2021-05-11 11:00:00,63.96,64.21,63.6,63.69,69315.0,61.0488,61.2875,60.7052,60.7911,69315.0
2021-05-11 11:30:00,63.65,64.24,63.6,64.16,47980.0,60.753,61.3161,60.7052,61.2397,47980.0
2021-05-11 12:00:00,64.11,64.19,63.81,63.85,48447.0,61.192,61.2684,60.9057,60.9439,48447.0
2021-05-11 12:30:00,63.85,63.94,63.46,63.65,52520.0,60.9439,61.0298,60.5716,60.753,52520.0
2021-05-11 13:00:00,63.63,63.96,63.61,63.89,47750.0,60.7339,61.0488,60.7148,60.982,47750.0
2021-05-11 13:30:00,63.89,63.95,63.57,63.85,87546.0,60.982,61.0393,60.6766,60.9439,87546.0
2021-05-11 14:00:00,63.86,64.01,63.4,63.8,57295.0,60.9534,61.0966,60.5143,60.8961,57295.0
2021-05-11 14:30:00,63.82,63.88,63.54,63.71,68429.0,60.9152,60.9725,60.648,60.8102,68429.0
2021-05-11 15:00:00,63.74,64.03,63.59,63.81,69048.0,60.8389,61.1157,60.6957,60.9057,69048.0
2021-05-11 15:30:00,63.79,63.87,63.38,63.62,277998.0,60.8866,60.9629,60.4952,60.7243,277998.0
2021-05-12 09:30:00,63.23,63.4,61.67,61.86,218074.0,60.3521,60.5143,58.8631,59.0444,218074.0
2021-05-12 10:00:00,61.84,62.43,61.68,61.87,110257.0,59.0253,59.5885,58.8726,59.054,110257.0
2021-05-12 10:30:00,61.8,62.18,61.53,61.92,53960.0,58.9872,59.3499,58.7295,59.1017,53960.0
2021-05-12 11:00:00,61.94,62.14,61.68,61.78,30148.0,59.1208,59.3117,58.8726,58.9681,30148.0
2021-05-12 11:30:00,61.76,61.76,61.13,61.22,55761.0,58.949,58.949,58.3477,58.4336,55761.0
2021-05-12 12:00:00,61.2,61.25,60.77,61.04,52178.0,58.4145,58.4622,58.004,58.2618,52178.0
2021-05-12 12:30:00,61.0,61.02,60.32,60.47,44689.0,58.2236,58.2427,57.5745,57.7177,44689.0
2021-05-12 13:00:00,60.44,60.94,60.42,60.67,52479.0,57.6891,58.1663,57.67,57.9086,52479.0
2021-05-12 13:30:00,60.65,60.84,60.54,60.72,48905.0,57.8895,58.0709,57.7845,57.9563,48905.0
2021-05-12 14:00:00,60.71,60.72,60.18,60.25,79775.0,57.9468,57.9563,57.4409,57.5077,79775.0
2021-05-12 14:30:00,60.22,60.47,59.95,59.97,62396.0,57.4791,57.7177,57.2214,57.2405,62396.0
2021-05-12 15:00:00,59.95,59.99,58.98,59.22,156300.0,57.2214,57.2595,56.2955,56.5246,156300.0
2021-05-12 15:30:00,59.19,59.69,59.06,59.38,478471.0,56.496,56.9732,56.3719,56.6773,478471.0
2021-05-13 09:30:00,59.76,61.64,59.76,61.21,141970.0,57.04,58.8344,57.04,58.424,141970.0
2021-05-13 10:00:00,61.25,61.35,60.88,61.06,68127.0,58.4622,58.5576,58.109,58.2808,68127.0
2021-05-13 10:30:00,61.09,61.23,60.6,60.88,56079.0,58.3095,58.4431,57.8418,58.109,56079.0
2021-05-13 11:00:00,60.86,60.88,60.02,60.09,81520.0,58.0899,58.109,57.2882,57.355,81520.0
2021-05-13 11:30:00,60.1,60.5,60.04,60.09,77061.0,57.3645,57.7463,57.3073,57.355,77061.0
2021-05-13 12:00:00,60.13,60.73,60.12,60.64,24898.0,57.3932,57.9659,57.3836,57.88,24898.0
2021-05-13 12:30:00,60.64,61.09,60.64,60.93,88705.0,57.88,58.3095,57.88,58.1568,88705.0
2021-05-13 13:00:00,60.91,61.13,60.63,60.9,52633.0,58.1377,58.3477,57.8704,58.1281,52633.0
2021-05-13 13:30:00,60.92,61.17,60.72,61.07,62815.0,58.1472,58.3858,57.9563,58.2904,62815.0
2021-05-13 14:00:00,61.06,61.85,61.02,61.8,96151.0,58.2808,59.0349,58.2427,58.9872,96151.0
2021-05-13 14:30:00,61.79,62.1,61.71,61.73,48314.0,58.9776,59.2735,58.9013,58.9203,48314.0
2021-05-13 15:00:00,61.73,62.24,61.73,62.14,55591.0,58.9203,59.4071,58.9203,59.3117,55591.0
2021-05-13 15:30:00,62.13,62.34,61.64,61.73,201080.0,59.3021,59.5026,58.8344,58.9203,201080.0
2021-05-14 09:30:00,62.32,63.02,62.14,62.85,94716.0,59.4835,60.1516,59.3117,59.9894,94716.0
2021-05-14 10:00:00,62.86,62.95,62.23,62.65,57188.0,59.9989,60.0848,59.3976,59.7985,57188.0
2021-05-14 10:30:00,62.63,62.77,62.09,62.22,38419.0,59.7794,59.913,59.264,59.388,38419.0
2021-05-14 11:00:00,62.24,62.26,62.06,62.07,42992.0,59.4071,59.4262,59.2353,59.2449,42992.0
2021-05-14 11:30:00,62.07,62.28,61.97,62.22,26824.0,59.2449,59.4453,59.1494,59.388,26824.0
2021-05-14 12:00:00,62.24,62.31,62.2,62.25,15328.0,59.4071,59.4739,59.369,59.4167,15328.0
2021-05-14 12:30:00,62.27,62.56,62.27,62.55,17011.0,59.4358,59.7126,59.4358,59.703,17011.0
2021-05-14 13:00:00,62.54,62.7,62.45,62.68,23394.0,59.6935,59.8462,59.6076,59.8271,23394.0
2021-05-14 13:30:00,62.71,62.74,62.49,62.61,24247.0,59.8557,59.8844,59.6458,59.7603,24247.0
2021-05-14 14:00:00,62.61,62.84,62.59,62.73,16348.0,59.7603,59.9798,59.7412,59.8748,16348.0
2021-05-14 14:30:00,62.74,62.91,62.67,62.91,16106.0,59.8844,60.0466,59.8176,60.0466,16106.0
2021-05-14 15:00:00,62.9,62.93,62.78,62.9,20201.0,60.0371,60.0657,59.9226,60.0371,20201.0
2021-05-14 15:30:00,62.95,63.16,62.84,62.98,110003.0,60.0848,60.2853,59.9798,60.1135,110003.0
2021-05-17 09:30:00,62.61,62.74,60.41,60.96,152905.0,59.7603,59.8844,57.6604,58.1854,152905.0
2021-05-17 10:00:00,60.89,61.39,60.88,60.88,101414.0,58.1186,58.5958,58.109,58.109,101414.0
2021-05-17 10:30:00,60.89,61.69,60.5,61.56,46659.0,58.1186,58.8822,57.7463,58.7581,46659.0
2021-05-17 11:00:00,61.46,61.74,61.29,61.63,43232.0,58.6626,58.9299,58.5004,58.8249,43232.0
2021-05-17 11:30:00,61.63,62.03,61.6,61.72,28236.0,58.8249,59.2067,58.7963,58.9108,28236.0
2021-05-17 12:00:00,61.7,61.73,61.49,61.63,27913.0,58.8917,58.9203,58.6913,58.8249,27913.0
2021-05-17 12:30:00,61.64,61.96,61.49,61.91,21727.0,58.8344,59.1399,58.6913,59.0922,21727.0
2021-05-17 13:00:00,61.88,61.98,61.76,61.96,27384.0,59.0635,59.159,58.949,59.1399,27384.0
2021-05-17 13:30:00,61.96,62.24,61.89,62.24,18241.0,59.1399,59.4071,59.0731,59.4071,18241.0
2021-05-17 14:00:00,62.24,62.37,62.18,62.27,20652.0,59.4071,59.5312,59.3499,59.4358,20652.0
2021-05-17 14:30:00,62.28,62.37,62.01,62.11,29199.0,59.4453,59.5312,59.1876,59.2831,29199.0
2021-05-17 15:00:00,62.09,62.2,61.98,62.06,59936.0,59.264,59.369,59.159,59.2353,59936.0
2021-05-17 15:30:00,62.06,62.24,61.99,62.12,97741.0,59.2353,59.4071,59.1685,59.2926,97741.0
2021-05-18 09:30:00,62.24,62.29,61.31,61.37,49920.0,59.4071,59.4549,58.5195,58.5767,49920.0
2021-05-18 10:00:00,61.41,61.59,60.86,61.25,73169.0,58.6149,58.7867,58.0899,58.4622,73169.0
2021-05-18 10:30:00,61.22,61.45,60.84,61.31,25354.0,58.4336,58.6531,58.0709,58.5195,25354.0
2021-05-18 11:00:00,61.23,61.4,61.0,61.4,50457.0,58.4431,58.6054,58.2236,58.6054,50457.0
2021-05-18 11:30:00,61.37,61.39,61.15,61.26,28012.0,58.5767,58.5958,58.3667,58.4717,28012.0
2021-05-18 12:00:00,61.26,61.3,61.1,61.24,18632.0,58.4717,58.5099,58.319,58.4526,18632.0
2021-05-18 12:30:00,61.25,61.43,61.13,61.3,39160.0,58.4622,58.634,58.3477,58.5099,39160.0
2021-05-18 13:00:00,61.31,61.46,61.18,61.34,17362.0,58.5195,58.6626,58.3954,58.5481,17362.0
2021-05-18 13:30:00,61.35,61.38,61.24,61.36,15125.0,58.5576,58.5863,58.4526,58.5672,15125.0
2021-05-18 14:00:00,61.36,61.55,61.26,61.31,22170.0,58.5672,58.7485,58.4717,58.5195,22170.0
2021-05-18 14:30:00,61.33,61.36,60.45,60.5,62175.0,58.5386,58.5672,57.6986,57.7463,62175.0
2021-05-18 15:00:00,60.52,60.62,60.31,60.46,83575.0,57.7654,57.8609,57.565,57.7082,83575.0
2021-05-18 15:30:00,60.46,60.71,60.09,60.23,300570.0,57.7082,57.9468,57.355,57.4886,300570.0
2021-05-19 09:30:00,58.76,59.74,58.39,59.09,132647.0,56.0855,57.0209,55.7324,56.4005,132647.0
2021-05-19 10:00:00,59.05,59.14,58.32,58.79,91120.0,56.3623,56.4482,55.6656,56.1142,91120.0
2021-05-19 10:30:00,58.77,58.82,57.93,58.47,94990.0,56.0951,56.1428,55.2933,55.8087,94990.0
2021-05-19 11:00:00,58.44,58.99,58.29,58.94,62365.0,55.7801,56.3051,55.6369,56.2573,62365.0
2021-05-19 11:30:00,58.93,59.4,58.81,59.38,25308.0,56.2478,56.6964,56.1333,56.6773,25308.0
2021-05-19 12:00:00,59.36,59.99,59.31,59.93,36307.0,56.6582,57.2595,56.6105,57.2023,36307.0
2021-05-19 12:30:00,59.92,59.98,59.74,59.85,31236.0,57.1927,57.25,57.0209,57.1259,31236.0
2021-05-19 13:00:00,59.8,60.18,59.8,60.03,40553.0,57.0782,57.4409,57.0782,57.2977,40553.0
2021-05-19 13:30:00,60.04,60.24,59.88,60.23,28202.0,57.3073,57.4982,57.1546,57.4886,28202.0
2021-05-19 14:00:00,60.27,60.4,59.42,60.04,73404.0,57.5268,57.6509,56.7155,57.3073,73404.0
2021-05-19 14:30:00,60.02,60.18,59.51,59.64,39706.0,57.2882,57.4409,56.8014,56.9255,39706.0
2021-05-19 15:00:00,59.4,59.71,59.19,59.62,77044.0,56.6964,56.9923,56.496,56.9064,77044.0
2021-05-19 15:30:00,59.59,59.91,59.42,59.85,195840.0,56.8777,57.1832,56.7155,57.1259,195840.0
2021-05-20 09:30:00,59.8,60.33,59.69,60.23,70564.0,57.0782,57.5841,56.9732,57.4886,70564.0
2021-05-20 10:00:00,60.22,60.87,60.07,60.79,54114.0,57.4791,58.0995,57.3359,58.0231,54114.0
2021-05-20 10:30:00,60.76,60.95,60.3,60.75,54680.0,57.9945,58.1758,57.5554,57.985,54680.0
2021-05-20 11:00:00,60.76,60.96,60.42,60.48,29220.0,57.9945,58.1854,57.67,57.7272,29220.0
2021-05-20 11:30:00,60.47,60.75,60.46,60.58,24979.0,57.7177,57.985,57.7082,57.8227,24979.0
2021-05-20 12:00:00,60.56,60.57,60.03,60.14,64313.0,57.8036,57.8131,57.2977,57.4027,64313.0
2021-05-20 12:30:00,60.18,60.26,59.85,60.01,37325.0,57.4409,57.5173,57.1259,57.2786,37325.0
2021-05-20 13:00:00,59.99,60.37,59.86,60.37,43387.0,57.2595,57.6222,57.1355,57.6222,43387.0
2021-05-20 13:30:00,60.36,60.66,60.18,60.31,23112.0,57.6127,57.899,57.4409,57.565,23112.0
2021-05-20 14:00:00,60.38,60.46,60.26,60.44,18590.0,57.6318,57.7082,57.5173,57.6891,18590.0
2021-05-20 14:30:00,60.44,60.55,60.33,60.4,18498.0,57.6891,57.7941,57.5841,57.6509,18498.0
2021-05-20 15:00:00,60.39,60.7,60.34,60.67,33530.0,57.6413,57.9372,57.5936,57.9086,33530.0
2021-05-20 15:30:00,60.66,60.66,60.36,60.49,130712.0,57.899,57.899,57.6127,57.7368,130712.0
2021-05-21 09:30:00,60.99,61.44,60.65,60.87,48574.0,58.214,58.6435,57.8895,58.0995,48574.0
2021-05-21 10:00:00,60.86,60.86,59.92,60.07,68360.0,58.0899,58.0899,57.1927,57.3359,68360.0
2021-05-21 10:30:00,60.0,60.19,59.75,60.17,70222.0,57.2691,57.4504,57.0305,57.4314,70222.0
2021-05-21 11:00:00,60.16,60.19,59.86,59.89,106333.0,57.4218,57.4504,57.1355,57.1641,106333.0
2021-05-21 11:30:00,59.9,60.1,59.79,59.8,89451.0,57.1736,57.3645,57.0686,57.0782,89451.0
2021-05-21 12:00:00,59.8,59.98,59.77,59.88,62514.0,57.0782,57.25,57.0496,57.1546,62514.0
2021-05-21 12:30:00,59.89,59.89,59.56,59.62,139524.0,57.1641,57.1641,56.8491,56.9064,139524.0
2021-05-21 13:00:00,59.59,59.82,59.52,59.8,59561.0,56.8777,57.0973,56.8109,57.0782,59561.0
2021-05-21 13:30:00,59.78,60.06,59.76,59.85,43104.0,57.0591,57.3264,57.04,57.1259,43104.0
2021-05-21 14:00:00,59.83,59.84,59.7,59.78,57779.0,57.1068,57.1164,56.9827,57.0591,57779.0
2021-05-21 14:30:00,59.77,60.0,59.56,59.96,52661.0,57.0496,57.2691,56.8491,57.2309,52661.0
2021-05-21 15:00:00,59.98,60.11,59.79,59.82,94287.0,57.25,57.3741,57.0686,57.0973,94287.0
2021-05-21 15:30:00,59.82,60.03,59.69,59.89,352620.0,57.0973,57.2977,56.9732,57.1641,352620.0
2021-05-24 09:30:00,60.41,60.41,59.86,60.25,163562.0,57.6604,57.6604,57.1355,57.5077,163562.0
2021-05-24 10:00:00,60.25,60.39,59.91,59.97,127719.0,57.5077,57.6413,57.1832,57.2405,127719.0
2021-05-24 10:30:00,59.98,60.47,59.95,60.3,94399.0,57.25,57.7177,57.2214,57.5554,94399.0
2021-05-24 11:00:00,60.28,60.47,60.17,60.25,78314.0,57.5363,57.7177,57.4314,57.5077,78314.0
2021-05-24 11:30:00,60.24,60.46,60.15,60.25,70507.0,57.4982,57.7082,57.4123,57.5077,70507.0
2021-05-24 12:00:00,60.25,60.32,60.06,60.1,67686.0,57.5077,57.5745,57.3264,57.3645,67686.0
2021-05-24 12:30:00,60.11,60.14,59.95,59.95,86171.0,57.3741,57.4027,57.2214,57.2214,86171.0
2021-05-24 13:00:00,59.97,60.42,59.96,60.39,68022.0,57.2405,57.67,57.2309,57.6413,68022.0
2021-05-24 13:30:00,60.39,60.76,60.39,60.69,62396.0,57.6413,57.9945,57.6413,57.9277,62396.0
2021-05-24 14:00:00,60.69,60.69,60.48,60.55,36629.0,57.9277,57.9277,57.7272,57.7941,36629.0
2021-05-24 14:30:00,60.54,60.56,60.25,60.38,117667.0,57.7845,57.8036,57.5077,57.6318,117667.0
2021-05-24 15:00:00,60.38,60.83,60.31,60.79,102135.0,57.6318,58.0613,57.565,58.0231,102135.0
2021-05-24 15:30:00,60.78,60.96,60.56,60.59,335696.0,58.0136,58.1854,57.8036,57.8322,335696.0
2021-05-25 09:30:00,61.27,62.32,61.01,61.6,195712.0,58.4813,59.4835,58.2331,58.7963,195712.0
2021-05-25 10:00:00,61.58,62.41,61.4,62.32,163437.0,58.7772,59.5694,58.6054,59.4835,163437.0
2021-05-25 10:30:00,62.31,62.83,62.12,62.77,105366.0,59.4739,59.9703,59.2926,59.913,105366.0
2021-05-25 11:00:00,62.74,62.74,62.09,62.12,87527.0,59.8844,59.8844,59.264,59.2926,87527.0
2021-05-25 11:30:00,62.14,62.64,62.0,62.64,118364.0,59.3117,59.7889,59.1781,59.7889,118364.0
2021-05-25 12:00:00,62.63,63.15,62.49,63.06,132974.0,59.7794,60.2757,59.6458,60.1898,132974.0
2021-05-25 12:30:00,63.05,63.21,62.94,63.12,97285.0,60.1803,60.333,60.0753,60.2471,97285.0
2021-05-25 13:00:00,63.09,63.2,62.71,62.93,89902.0,60.2184,60.3234,59.8557,60.0657,89902.0
2021-05-25 13:30:00,62.93,62.96,62.47,62.47,80807.0,60.0657,60.0944,59.6267,59.6267,80807.0
2021-05-25 14:00:00,62.47,63.03,62.46,63.01,120037.0,59.6267,60.1612,59.6171,60.1421,120037.0
2021-05-25 14:30:00,63.02,63.1,62.42,62.49,173822.0,60.1516,60.228,59.5789,59.6458,173822.0
2021-05-25 15:00:00,62.48,62.52,62.16,62.38,172672.0,59.6362,59.6744,59.3308,59.5408,172672.0
2021-05-25 15:30:00,62.38,62.48,62.04,62.11,500043.0,59.5408,59.6362,59.2162,59.2831,500043.0
2021-05-26 09:30:00,62.37,64.7,61.48,63.79,636736.0,59.5312,61.7552,58.6817,60.8866,636736.0
2021-05-26 10:00:00,63.86,64.64,63.64,64.5,226896.0,60.9534,61.6979,60.7434,61.5643,226896.0
2021-05-26 10:30:00,64.58,65.3,64.12,64.22,234206.0,61.6406,62.3279,61.2016,61.297,234206.0
2021-05-26 11:00:00,64.2,64.52,64.06,64.32,181347.0,61.2779,61.5834,61.1443,61.3925,181347.0
2021-05-26 11:30:00,64.32,64.76,64.24,64.65,63212.0,61.3925,61.8124,61.3161,61.7074,63212.0
2021-05-26 12:00:00,64.65,64.89,64.61,64.73,69819.0,61.7074,61.9365,61.6693,61.7838,69819.0
2021-05-26 12:30:00,64.72,64.95,64.36,64.41,90259.0,61.7743,61.9938,61.4306,61.4784,90259.0
2021-05-26 13:00:00,64.43,64.73,64.4,64.67,78766.0,61.4975,61.7838,61.4688,61.7265,78766.0
2021-05-26 13:30:00,64.66,64.85,64.52,64.61,80106.0,61.717,61.8983,61.5834,61.6693,80106.0
2021-05-26 14:00:00,64.63,64.94,64.6,64.71,89193.0,61.6884,61.9842,61.6597,61.7647,89193.0
2021-05-26 14:30:00,64.71,64.76,64.17,64.19,97399.0,61.7647,61.8124,61.2493,61.2684,97399.0
2021-05-26 15:00:00,64.2,64.44,64.04,64.34,133379.0,61.2779,61.507,61.1252,61.4116,133379.0
2021-05-26 15:30:00,64.34,64.6,64.28,64.37,394055.0,61.4116,61.6597,61.3543,61.4402,394055.0
2021-05-27 09:30:00,65.09,65.3,64.2,64.73,156649.0,62.1274,62.3279,61.2779,61.7838,156649.0
2021-05-27 10:00:00,64.61,64.86,64.1,64.79,109031.0,61.6693,61.9079,61.1825,61.8411,109031.0
2021-05-27 10:30:00,64.8,65.24,64.65,64.97,129450.0,61.8506,62.2706,61.7074,62.0129,129450.0
2021-05-27 11:00:00,64.96,65.04,64.64,64.87,47545.0,62.0033,62.0797,61.6979,61.9174,47545.0
2021-05-27 11:30:00,64.8,65.07,64.77,65.05,80411.0,61.8506,62.1083,61.822,62.0892,80411.0
2021-05-27 12:00:00,65.06,65.19,65.04,65.1,51509.0,62.0988,62.2229,62.0797,62.137,51509.0
2021-05-27 12:30:00,65.11,65.23,65.06,65.11,42820.0,62.1465,62.261,62.0988,62.1465,42820.0
2021-05-27 13:00:00,65.1,65.1,64.87,64.88,43024.0,62.137,62.137,61.9174,61.927,43024.0
2021-05-27 13:30:00,64.89,65.03,64.78,65.0,48252.0,61.9365,62.0701,61.8315,62.0415,48252.0
2021-05-27 14:00:00,65.02,65.28,64.89,65.28,47564.0,62.0606,62.3088,61.9365,62.3088,47564.0
2021-05-27 14:30:00,65.29,65.63,65.28,65.55,57787.0,62.3183,62.6428,62.3088,62.5665,57787.0
2021-05-27 15:00:00,65.55,65.55,65.28,65.37,59094.0,62.5665,62.5665,62.3088,62.3947,59094.0
2021-05-27 15:30:00,65.36,65.42,65.0,65.07,185599.0,62.3851,62.4424,62.0415,62.1083,185599.0
2021-05-28 09:30:00,65.57,65.57,64.57,64.86,88304.0,62.5856,62.5856,61.6311,61.9079,88304.0
2021-05-28 10:00:00,64.86,64.86,64.22,64.39,47294.0,61.9079,61.9079,61.297,61.4593,47294.0
2021-05-28 10:30:00,64.43,64.79,64.41,64.78,33478.0,61.4975,61.8411,61.4784,61.8315,33478.0
2021-05-28 11:00:00,64.74,64.97,64.69,64.77,48858.0,61.7933,62.0129,61.7456,61.822,48858.0
2021-05-28 11:30:00,64.79,64.98,64.72,64.87,28939.0,61.8411,62.0224,61.7743,61.9174,28939.0
2021-05-28 12:00:00,64.81,65.04,64.73,65.02,41945.0,61.8602,62.0797,61.7838,62.0606,41945.0
2021-05-28 12:30:00,65.03,65.05,64.58,64.6,32287.0,62.0701,62.0892,61.6406,61.6597,32287.0
2021-05-28 13:00:00,64.59,65.02,64.58,65.0,36470.0,61.6502,62.0606,61.6406,62.0415,36470.0
2021-05-28 13:30:00,64.98,65.09,64.94,65.01,30187.0,62.0224,62.1274,61.9842,62.0511,30187.0
2021-05-28 14:00:00,65.01,65.08,64.95,65.04,51617.0,62.0511,62.1179,61.9938,62.0797,51617.0
2021-05-28 14:30:00,65.03,65.11,64.91,64.95,48686.0,62.0701,62.1465,61.9556,61.9938,48686.0
2021-05-28 15:00:00,64.99,65.22,64.98,65.18,43762.0,62.032,62.2515,62.0224,62.2133,43762.0
2021-05-28 15:30:00,65.19,65.28,65.05,65.25,166979.0,62.2229,62.3088,62.0892,62.2801,166979.0
2021-06-01 09:30:00,65.83,66.05,65.02,65.1,90192.0,62.8337,63.0437,62.0606,62.137,90192.0
2021-06-01 10:00:00,65.07,65.56,64.93,65.07,64939.0,62.1083,62.576,61.9747,62.1083,64939.0
2021-06-01 10:30:00,65.0,65.12,64.49,64.9,62962.0,62.0415,62.1561,61.5547,61.9461,62962.0
2021-06-01 11:00:00,64.92,65.04,64.81,64.96,17430.0,61.9652,62.0797,61.8602,62.0033,17430.0
2021-06-01 11:30:00,64.96,65.45,64.83,65.3,27268.0,62.0033,62.471,61.8793,62.3279,27268.0
2021-06-01 12:00:00,65.3,65.43,65.25,65.34,17484.0,62.3279,62.4519,62.2801,62.366,17484.0
2021-06-01 12:30:00,65.29,65.4,65.22,65.26,20130.0,62.3183,62.4233,62.2515,62.2897,20130.0
2021-06-01 13:00:00,65.26,65.35,64.79,64.8,62809.0,62.2897,62.3756,61.8411,61.8506,62809.0
2021-06-01 13:30:00,64.78,64.84,64.6,64.67,29216.0,61.8315,61.8888,61.6597,61.7265,29216.0
2021-06-01 14:00:00,64.67,64.93,64.65,64.91,18634.0,61.7265,61.9747,61.7074,61.9556,18634.0
2021-06-01 14:30:00,64.9,65.09,64.89,65.07,35122.0,61.9461,62.1274,61.9365,62.1083,35122.0
2021-06-01 15:00:00,65.07,65.33,64.99,65.32,47918.0,62.1083,62.3565,62.032,62.3469,47918.0
2021-06-01 15:30:00,65.32,65.54,65.17,65.47,199592.0,62.3469,62.5569,62.2038,62.4901,199592.0
2021-06-02 09:30:00,65.55,65.59,64.69,64.96,76020.0,62.5665,62.6047,61.7456,62.0033,76020.0
2021-06-02 10:00:00,65.01,65.36,64.72,64.72,47421.0,62.0511,62.3851,61.7743,61.7743,47421.0
2021-06-02 10:30:00,64.72,65.06,64.65,64.84,34764.0,61.7743,62.0988,61.7074,61.8888,34764.0
2021-06-02 11:00:00,64.87,65.13,64.74,64.74,25093.0,61.9174,62.1656,61.7933,61.7933,25093.0
2021-06-02 11:30:00,64.81,64.85,64.54,64.54,35631.0,61.8602,61.8983,61.6024,61.6024,35631.0
2021-06-02 12:00:00,64.58,64.69,63.9,63.93,66522.0,61.6406,61.7456,60.9916,61.0202,66522.0
2021-06-02 12:30:00,63.93,64.22,63.74,64.16,58584.0,61.0202,61.297,60.8389,61.2397,58584.0
2021-06-02 13:00:00,64.18,64.39,64.07,64.11,34664.0,61.2588,61.4593,61.1538,61.192,34664.0
2021-06-02 13:30:00,64.09,64.49,64.01,64.44,38687.0,61.1729,61.5547,61.0966,61.507,38687.0
2021-06-02 14:00:00,64.47,64.59,64.07,64.27,39793.0,61.5356,61.6502,61.1538,61.3447,39793.0
2021-06-02 14:30:00,64.27,64.37,63.99,64.01,48105.0,61.3447,61.4402,61.0775,61.0966,48105.0
2021-06-02 15:00:00,64.02,64.1,63.89,64.05,77719.0,61.1061,61.1825,60.982,61.1348,77719.0
2021-06-02 15:30:00,64.06,64.14,63.58,63.9,253555.0,61.1443,61.2207,60.6861,60.9916,253555.0
2021-06-03 09:30:00,63.41,63.73,62.19,62.55,116511.0,60.5239,60.8293,59.3594,59.703,116511.0
2021-06-03 10:00:00,62.52,62.64,62.03,62.33,109030.0,59.6744,59.7889,59.2067,59.493,109030.0
2021-06-03 10:30:00,62.33,62.65,61.96,62.56,79467.0,59.493,59.7985,59.1399,59.7126,79467.0
2021-06-03 11:00:00,62.54,62.95,62.39,62.87,50499.0,59.6935,60.0848,59.5503,60.0085,50499.0
2021-06-03 11:30:00,62.88,63.05,62.69,62.79,66480.0,60.018,60.1803,59.8367,59.9321,66480.0
2021-06-03 12:00:00,62.8,62.8,62.49,62.54,30100.0,59.9416,59.9416,59.6458,59.6935,30100.0
2021-06-03 12:30:00,62.55,62.56,62.31,62.44,33115.0,59.703,59.7126,59.4739,59.598,33115.0
2021-06-03 13:00:00,62.47,62.64,62.4,62.61,34924.0,59.6267,59.7889,59.5599,59.7603,34924.0
2021-06-03 13:30:00,62.56,62.64,62.15,62.25,51471.0,59.7126,59.7889,59.3212,59.4167,51471.0
2021-06-03 14:00:00,62.26,62.26,61.9,61.96,58763.0,59.4262,59.4262,59.0826,59.1399,58763.0
2021-06-03 14:30:00,61.97,62.11,61.92,62.0,46768.0,59.1494,59.2831,59.1017,59.1781,46768.0
2021-06-03 15:00:00,61.98,62.4,61.98,62.39,84124.0,59.159,59.5599,59.159,59.5503,84124.0
2021-06-03 15:30:00,62.38,62.46,62.13,62.13,222509.0,59.5408,59.6171,59.3021,59.3021,222509.0
2021-06-04 09:30:00,62.6,63.0,61.73,62.02,114134.0,59.7507,60.1325,58.9203,59.1971,114134.0
2021-06-04 10:00:00,62.01,62.19,61.93,62.16,66342.0,59.1876,59.3594,59.1112,59.3308,66342.0
2021-06-04 10:30:00,62.2,62.55,62.18,62.42,49944.0,59.369,59.703,59.3499,59.5789,49944.0
2021-06-04 11:00:00,62.42,62.49,62.23,62.31,48178.0,59.5789,59.6458,59.3976,59.4739,48178.0
2021-06-04 11:30:00,62.3,62.39,62.2,62.29,23314.0,59.4644,59.5503,59.369,59.4549,23314.0
2021-06-04 12:00:00,62.3,62.4,62.18,62.4,19200.0,59.4644,59.5599,59.3499,59.5599,19200.0
2021-06-04 12:30:00,62.41,62.74,62.4,62.7,23857.0,59.5694,59.8844,59.5599,59.8462,23857.0
2021-06-04 13:00:00,62.73,62.88,62.69,62.87,33076.0,59.8748,60.018,59.8367,60.0085,33076.0
2021-06-04 13:30:00,62.9,63.0,62.75,62.92,23893.0,60.0371,60.1325,59.8939,60.0562,23893.0
2021-06-04 14:00:00,62.94,63.05,62.9,62.96,25174.0,60.0753,60.1803,60.0371,60.0944,25174.0
2021-06-04 14:30:00,62.96,63.18,62.96,62.98,50507.0,60.0944,60.3044,60.0944,60.1135,50507.0
2021-06-04 15:00:00,63.0,63.18,63.0,63.13,40283.0,60.1325,60.3044,60.1325,60.2566,40283.0
2021-06-04 15:30:00,63.13,63.45,63.12,63.29,212697.0,60.2566,60.5621,60.2471,60.4093,212697.0
2021-06-07 09:30:00,63.64,63.99,62.72,62.76,114993.0,60.7434,61.0775,59.8653,59.9035,114993.0
2021-06-07 10:00:00,62.83,63.0,62.55,62.76,184829.0,59.9703,60.1325,59.703,59.9035,184829.0
2021-06-07 10:30:00,62.72,62.82,62.33,62.38,54064.0,59.8653,59.9607,59.493,59.5408,54064.0
2021-06-07 11:00:00,62.4,62.54,62.2,62.25,44355.0,59.5599,59.6935,59.369,59.4167,44355.0
2021-06-07 11:30:00,62.26,62.27,62.05,62.15,39535.0,59.4262,59.4358,59.2258,59.3212,39535.0
2021-06-07 12:00:00,62.15,62.24,62.03,62.13,38315.0,59.3212,59.4071,59.2067,59.3021,38315.0
2021-06-07 12:30:00,62.12,62.23,62.08,62.15,34462.0,59.2926,59.3976,59.2544,59.3212,34462.0
2021-06-07 13:00:00,62.16,62.44,62.13,62.14,40303.0,59.3308,59.598,59.3021,59.3117,40303.0
2021-06-07 13:30:00,62.16,62.2,62.05,62.13,38494.0,59.3308,59.369,59.2258,59.3021,38494.0
2021-06-07 14:00:00,62.12,62.36,62.1,62.3,38841.0,59.2926,59.5217,59.2735,59.4644,38841.0
2021-06-07 14:30:00,62.32,62.42,62.25,62.36,52061.0,59.4835,59.5789,59.4167,59.5217,52061.0
2021-06-07 15:00:00,62.36,62.59,62.35,62.59,56042.0,59.5217,59.7412,59.5121,59.7412,56042.0
2021-06-07 15:30:00,62.58,62.58,62.28,62.37,181170.0,59.7317,59.7317,59.4453,59.5312,181170.0
2021-06-08 09:30:00,62.79,62.89,62.0,62.22,64659.0,59.9321,60.0275,59.1781,59.388,64659.0
2021-06-08 10:00:00,62.32,62.95,62.32,62.87,32831.0,59.4835,60.0848,59.4835,60.0085,32831.0
2021-06-08 10:30:00,62.88,63.0,62.68,62.83,27337.0,60.018,60.1325,59.8271,59.9703,27337.0
2021-06-08 11:00:00,62.84,63.05,62.56,62.6,29445.0,59.9798,60.1803,59.7126,59.7507,29445.0
2021-06-08 11:30:00,62.61,62.98,62.61,62.9,17167.0,59.7603,60.1135,59.7603,60.0371,17167.0
2021-06-08 12:00:00,62.9,63.08,62.86,63.02,26204.0,60.0371,60.2089,59.9989,60.1516,26204.0
2021-06-08 12:30:00,63.05,63.05,62.75,62.82,16808.0,60.1803,60.1803,59.8939,59.9607,16808.0
2021-06-08 13:00:00,62.79,62.81,62.57,62.73,76433.0,59.9321,59.9512,59.7221,59.8748,76433.0
2021-06-08 13:30:00,62.8,62.89,62.71,62.8,17949.0,59.9416,60.0275,59.8557,59.9416,17949.0
2021-06-08 14:00:00,62.8,63.06,62.8,63.03,29024.0,59.9416,60.1898,59.9416,60.1612,29024.0
2021-06-08 14:30:00,63.02,63.04,62.88,62.94,20524.0,60.1516,60.1707,60.018,60.0753,20524.0
2021-06-08 15:00:00,62.93,63.07,62.9,62.97,41663.0,60.0657,60.1994,60.0371,60.1039,41663.0
2021-06-08 15:30:00,62.96,63.0,62.66,62.8,175898.0,60.0944,60.1325,59.808,59.9416,175898.0
2021-06-09 09:30:00,63.02,63.19,61.73,61.81,108293.0,60.1516,60.3139,58.9203,58.9967,108293.0
2021-06-09 10:00:00,61.87,62.17,61.8,62.06,92677.0,59.054,59.3403,58.9872,59.2353,92677.0
2021-06-09 10:30:00,62.02,62.23,62.0,62.0,49145.0,59.1971,59.3976,59.1781,59.1781,49145.0
2021-06-09 11:00:00,62.0,62.2,62.0,62.11,60500.0,59.1781,59.369,59.1781,59.2831,60500.0
2021-06-09 11:30:00,62.1,62.18,61.77,61.9,136514.0,59.2735,59.3499,58.9585,59.0826,136514.0
2021-06-09 12:00:00,61.9,62.04,61.79,61.93,47800.0,59.0826,59.2162,58.9776,59.1112,47800.0
2021-06-09 12:30:00,61.93,62.04,61.77,61.89,36170.0,59.1112,59.2162,58.9585,59.0731,36170.0
2021-06-09 13:00:00,61.88,61.92,61.61,61.69,72164.0,59.0635,59.1017,58.8058,58.8822,72164.0
2021-06-09 13:30:00,61.7,61.86,61.62,61.86,41378.0,58.8917,59.0444,58.8154,59.0444,41378.0
2021-06-09 14:00:00,61.9,62.05,61.87,62.01,46375.0,59.0826,59.2258,59.054,59.1876,46375.0
2021-06-09 14:30:00,62.0,62.07,61.88,61.94,78409.0,59.1781,59.2449,59.0635,59.1208,78409.0
2021-06-09 15:00:00,61.92,62.04,61.87,61.96,94999.0,59.1017,59.2162,59.054,59.1399,94999.0
2021-06-09 15:30:00,61.96,62.03,61.69,61.85,247627.0,59.1399,59.2067,58.8822,59.0349,247627.0
2021-06-10 09:30:00,61.16,61.3,59.04,59.36,412907.0,58.3763,58.5099,56.3528,56.6582,412907.0
2021-06-10 10:00:00,59.38,59.93,58.75,59.29,217869.0,56.6773,57.2023,56.076,56.5914,217869.0
2021-06-10 10:30:00,59.28,59.39,59.04,59.31,148059.0,56.5819,56.6869,56.3528,56.6105,148059.0
2021-06-10 11:00:00,59.3,59.46,59.1,59.13,74729.0,56.6009,56.7537,56.4101,56.4387,74729.0
2021-06-10 11:30:00,59.17,59.35,59.09,59.32,37589.0,56.4769,56.6487,56.4005,56.62,37589.0
2021-06-10 12:00:00,59.36,59.51,59.33,59.46,46410.0,56.6582,56.8014,56.6296,56.7537,46410.0
2021-06-10 12:30:00,59.46,59.71,59.42,59.5,58701.0,56.7537,56.9923,56.7155,56.7918,58701.0
2021-06-10 13:00:00,59.48,59.58,59.25,59.33,88295.0,56.7728,56.8682,56.5532,56.6296,88295.0
2021-06-10 13:30:00,59.31,59.42,59.17,59.18,91410.0,56.6105,56.7155,56.4769,56.4864,91410.0
2021-06-10 14:00:00,59.18,59.19,58.81,58.88,90989.0,56.4864,56.496,56.1333,56.2001,90989.0
2021-06-10 14:30:00,58.91,58.94,58.66,58.77,112599.0,56.2287,56.2573,55.9901,56.0951,112599.0
2021-06-10 15:00:00,58.77,59.15,58.73,59.15,147523.0,56.0951,56.4578,56.0569,56.4578,147523.0
2021-06-10 15:30:00,59.16,59.35,58.77,58.78,554535.0,56.4673,56.6487,56.0951,56.1046,554535.0
2021-06-11 09:30:00,59.13,59.81,59.13,59.23,119114.0,56.4387,57.0877,56.4387,56.5341,119114.0
2021-06-11 10:00:00,59.25,59.4,58.71,58.81,120011.0,56.5532,56.6964,56.0378,56.1333,120011.0
2021-06-11 10:30:00,58.77,58.98,58.71,58.87,72900.0,56.0951,56.2955,56.0378,56.1905,72900.0
2021-06-11 11:00:00,58.86,59.01,58.64,58.85,105920.0,56.181,56.3241,55.971,56.1714,105920.0
2021-06-11 11:30:00,58.85,58.97,58.76,58.93,52478.0,56.1714,56.286,56.0855,56.2478,52478.0
2021-06-11 12:00:00,58.98,59.02,58.66,58.73,115243.0,56.2955,56.3337,55.9901,56.0569,115243.0
2021-06-11 12:30:00,58.74,58.99,58.72,58.9,47443.0,56.0664,56.3051,56.0473,56.2192,47443.0
2021-06-11 13:00:00,58.9,58.99,58.86,58.9,37706.0,56.2192,56.3051,56.181,56.2192,37706.0
2021-06-11 13:30:00,58.89,59.08,58.87,59.02,201595.0,56.2096,56.391,56.1905,56.3337,201595.0
2021-06-11 14:00:00,59.01,59.11,58.93,58.98,86487.0,56.3241,56.4196,56.2478,56.2955,86487.0
2021-06-11 14:30:00,58.98,59.07,58.93,59.03,199242.0,56.2955,56.3814,56.2478,56.3432,199242.0
2021-06-11 15:00:00,59.02,59.02,58.84,58.98,99254.0,56.3337,56.3337,56.1619,56.2955,99254.0
2021-06-11 15:30:00,58.98,59.18,58.93,59.17,474858.0,56.2955,56.4864,56.2478,56.4769,474858.0
2021-06-14 09:30:00,59.02,59.52,59.0,59.22,58090.0,56.3337,56.8109,56.3146,56.5246,58090.0
2021-06-14 10:00:00,59.23,59.35,59.01,59.21,104635.0,56.5341,56.6487,56.3241,56.515,104635.0
2021-06-14 10:30:00,59.22,59.32,58.96,59.02,99237.0,56.5246,56.62,56.2764,56.3337,99237.0
2021-06-14 11:00:00,59.03,59.03,58.72,58.73,154505.0,56.3432,56.3432,56.0473,56.0569,154505.0
2021-06-14 11:30:00,58.75,58.77,58.47,58.48,111380.0,56.076,56.0951,55.8087,55.8183,111380.0
2021-06-14 12:00:00,58.48,58.52,58.19,58.27,57558.0,55.8183,55.8565,55.5415,55.6178,57558.0
2021-06-14 12:30:00,58.25,58.26,58.08,58.11,38639.0,55.5987,55.6083,55.4365,55.4651,38639.0
2021-06-14 13:00:00,58.13,58.13,57.67,57.84,162628.0,55.4842,55.4842,55.0451,55.2074,162628.0
2021-06-14 13:30:00,57.85,58.01,57.74,57.8,82949.0,55.2169,55.3697,55.112,55.1692,82949.0
2021-06-14 14:00:00,57.8,57.89,57.72,57.86,129466.0,55.1692,55.2551,55.0929,55.2265,129466.0
2021-06-14 14:30:00,57.85,57.95,57.74,57.89,103974.0,55.2169,55.3124,55.112,55.2551,103974.0
2021-06-14 15:00:00,57.92,57.94,57.58,57.64,126020.0,55.2838,55.3028,54.9592,55.0165,126020.0
2021-06-14 15:30:00,57.65,57.79,57.57,57.73,311411.0,55.026,55.1597,54.9497,55.1024,311411.0
2021-06-15 09:30:00,58.06,58.42,57.79,58.09,62883.0,55.4174,55.761,55.1597,55.446,62883.0
2021-06-15 10:00:00,58.04,58.47,58.04,58.38,37202.0,55.3983,55.8087,55.3983,55.7228,37202.0
2021-06-15 10:30:00,58.3,58.31,58.04,58.14,66657.0,55.6465,55.656,55.3983,55.4937,66657.0
2021-06-15 11:00:00,58.13,58.33,58.02,58.19,33671.0,55.4842,55.6751,55.3792,55.5415,33671.0
2021-06-15 11:30:00,58.13,58.13,57.87,57.88,42118.0,55.4842,55.4842,55.236,55.2456,42118.0
2021-06-15 12:00:00,57.89,58.16,57.86,58.12,45180.0,55.2551,55.5128,55.2265,55.4747,45180.0
2021-06-15 12:30:00,58.08,58.2,57.95,58.08,74553.0,55.4365,55.551,55.3124,55.4365,74553.0
2021-06-15 13:00:00,58.06,58.34,58.01,58.19,33769.0,55.4174,55.6846,55.3697,55.5415,33769.0
2021-06-15 13:30:00,58.19,58.59,58.15,58.51,52332.0,55.5415,55.9233,55.5033,55.8469,52332.0
2021-06-15 14:00:00,58.48,58.56,58.38,58.51,31117.0,55.8183,55.8946,55.7228,55.8469,31117.0
2021-06-15 14:30:00,58.47,58.54,58.33,58.48,34813.0,55.8087,55.8755,55.6751,55.8183,34813.0
2021-06-15 15:00:00,58.48,58.69,58.43,58.51,54728.0,55.8183,56.0187,55.7705,55.8469,54728.0
2021-06-15 15:30:00,58.5,58.52,58.34,58.49,162126.0,55.8374,55.8565,55.6846,55.8278,162126.0
2021-06-16 09:30:00,58.49,58.89,57.75,58.1,81656.0,55.8278,56.2096,55.1215,55.4556,81656.0
2021-06-16 10:00:00,58.13,58.36,57.84,57.84,51333.0,55.4842,55.7037,55.2074,55.2074,51333.0
2021-06-16 10:30:00,57.84,57.89,57.6,57.7,38240.0,55.2074,55.2551,54.9783,55.0738,38240.0
2021-06-16 11:00:00,57.7,57.93,57.58,57.91,42527.0,55.0738,55.2933,54.9592,55.2742,42527.0
2021-06-16 11:30:00,57.91,58.15,57.86,58.11,192031.0,55.2742,55.5033,55.2265,55.4651,192031.0
2021-06-16 12:00:00,58.09,58.14,57.83,57.93,81772.0,55.446,55.4937,55.1979,55.2933,81772.0
2021-06-16 12:30:00,57.91,58.01,57.78,57.87,22815.0,55.2742,55.3697,55.1501,55.236,22815.0
2021-06-16 13:00:00,57.85,57.85,57.65,57.65,19564.0,55.2169,55.2169,55.026,55.026,19564.0
2021-06-16 13:30:00,57.65,57.79,57.53,57.66,33572.0,55.026,55.1597,54.9115,55.0356,33572.0
2021-06-16 14:00:00,57.63,57.78,57.04,57.25,86049.0,55.007,55.1501,54.4438,54.6443,86049.0
2021-06-16 14:30:00,57.21,57.63,56.9,57.07,102847.0,54.6061,55.007,54.3102,54.4724,102847.0
2021-06-16 15:00:00,57.08,57.39,56.99,57.22,119722.0,54.482,54.7779,54.3961,54.6156,119722.0
2021-06-16 15:30:00,57.23,57.38,57.1,57.21,295595.0,54.6252,54.7683,54.5011,54.6061,295595.0
2021-06-17 09:30:00,57.14,57.87,56.73,56.8,116131.0,54.5393,55.236,54.1479,54.2147,116131.0
2021-06-17 10:00:00,56.76,56.88,56.44,56.44,54819.0,54.1766,54.2911,53.8711,53.8711,54819.0
2021-06-17 10:30:00,56.46,57.1,56.42,57.05,87075.0,53.8902,54.5011,53.852,54.4534,87075.0
2021-06-17 11:00:00,57.01,57.26,56.71,56.9,82008.0,54.4152,54.6538,54.1288,54.3102,82008.0
2021-06-17 11:30:00,56.89,56.94,56.59,56.59,31828.0,54.3006,54.3484,54.0143,54.0143,31828.0
2021-06-17 12:00:00,56.58,56.77,56.3,56.36,97881.0,54.0048,54.1861,53.7375,53.7948,97881.0
2021-06-17 12:30:00,56.33,56.55,56.26,56.5,86693.0,53.7661,53.9761,53.6993,53.9284,86693.0
2021-06-17 13:00:00,56.49,57.77,56.45,57.62,99945.0,53.9188,55.1406,53.8807,54.9974,99945.0
2021-06-17 13:30:00,57.6,57.99,57.59,57.72,73083.0,54.9783,55.3506,54.9688,55.0929,73083.0
2021-06-17 14:00:00,57.73,57.81,57.42,57.48,39881.0,55.1024,55.1788,54.8065,54.8638,39881.0
2021-06-17 14:30:00,57.49,57.52,57.13,57.29,45557.0,54.8733,54.902,54.5297,54.6824,45557.0
2021-06-17 15:00:00,57.33,57.42,57.25,57.36,57355.0,54.7206,54.8065,54.6443,54.7492,57355.0
2021-06-17 15:30:00,57.38,57.51,57.06,57.17,184414.0,54.7683,54.8924,54.4629,54.5679,184414.0
2021-06-18 09:30:00,56.47,57.14,56.21,56.82,184938.0,53.8998,54.5393,53.6516,54.2338,184938.0
2021-06-18 10:00:00,56.8,56.9,56.59,56.83,32789.0,54.2147,54.3102,54.0143,54.2434,32789.0
2021-06-18 10:30:00,56.83,58.02,56.72,58.02,142652.0,54.2434,55.3792,54.1384,55.3792,142652.0
2021-06-18 11:00:00,58.0,58.22,57.84,58.16,147348.0,55.3601,55.5701,55.2074,55.5128,147348.0
2021-06-18 11:30:00,58.15,58.33,57.96,58.06,50828.0,55.5033,55.6751,55.3219,55.4174,50828.0
2021-06-18 12:00:00,58.03,58.1,57.49,57.53,63626.0,55.3888,55.4556,54.8733,54.9115,63626.0
2021-06-18 12:30:00,57.5,57.55,57.18,57.27,51558.0,54.8829,54.9306,54.5774,54.6633,51558.0
2021-06-18 13:00:00,57.26,57.27,56.62,56.62,67258.0,54.6538,54.6633,54.0429,54.0429,67258.0
2021-06-18 13:30:00,56.63,56.97,56.63,56.84,56331.0,54.0525,54.377,54.0525,54.2529,56331.0
2021-06-18 14:00:00,56.84,57.02,56.67,56.89,48750.0,54.2529,54.4247,54.0907,54.3006,48750.0
2021-06-18 14:30:00,56.85,56.93,56.45,56.53,69635.0,54.2625,54.3388,53.8807,53.957,69635.0
2021-06-18 15:00:00,56.52,56.81,56.47,56.81,127826.0,53.9475,54.2243,53.8998,54.2243,127826.0
2021-06-18 15:30:00,56.79,56.83,56.42,56.44,534500.0,54.2052,54.2434,53.852,53.8711,534500.0
2021-06-21 09:30:00,56.84,57.76,56.83,57.11,96103.0,54.2529,55.131,54.2434,54.5106,96103.0
2021-06-21 10:00:00,57.09,57.47,56.75,57.44,63413.0,54.4915,54.8542,54.167,54.8256,63413.0
2021-06-21 10:30:00,57.42,57.55,57.27,57.31,43437.0,54.8065,54.9306,54.6633,54.7015,43437.0
2021-06-21 11:00:00,57.3,57.38,56.99,57.31,54432.0,54.692,54.7683,54.3961,54.7015,54432.0
2021-06-21 11:30:00,57.33,57.36,56.96,57.09,34010.0,54.7206,54.7492,54.3675,54.4915,34010.0
2021-06-21 12:00:00,57.12,57.2,56.9,57.04,136506.0,54.5202,54.5965,54.3102,54.4438,136506.0
2021-06-21 12:30:00,57.03,57.13,56.92,56.97,42361.0,54.4343,54.5297,54.3293,54.377,42361.0
2021-06-21 13:00:00,56.99,57.26,56.93,57.22,34074.0,54.3961,54.6538,54.3388,54.6156,34074.0
2021-06-21 13:30:00,57.22,57.27,57.13,57.21,36106.0,54.6156,54.6633,54.5297,54.6061,36106.0
2021-06-21 14:00:00,57.23,57.26,57.06,57.13,94830.0,54.6252,54.6538,54.4629,54.5297,94830.0
2021-06-21 14:30:00,57.16,57.22,57.08,57.2,37701.0,54.5584,54.6156,54.482,54.5965,37701.0
2021-06-21 15:00:00,57.19,57.23,57.01,57.05,63740.0,54.587,54.6252,54.4152,54.4534,63740.0
2021-06-21 15:30:00,57.04,57.17,56.95,57.0,274406.0,54.4438,54.5679,54.3579,54.4056,274406.0
2021-06-22 09:30:00,57.0,57.04,56.57,56.77,60524.0,54.4056,54.4438,53.9952,54.1861,60524.0
2021-06-22 10:00:00,56.74,57.01,56.6,56.68,72124.0,54.1575,54.4152,54.0238,54.1002,72124.0
2021-06-22 10:30:00,56.72,56.94,56.53,56.84,49763.0,54.1384,54.3484,53.957,54.2529,49763.0
2021-06-22 11:00:00,56.81,57.21,56.76,57.1,54334.0,54.2243,54.6061,54.1766,54.5011,54334.0
2021-06-22 11:30:00,57.1,57.1,56.85,56.89,150362.0,54.5011,54.5011,54.2625,54.3006,150362.0
2021-06-22 12:00:00,56.87,57.06,56.86,57.03,43290.0,54.2816,54.4629,54.272,54.4343,43290.0
2021-06-22 12:30:00,57.05,57.1,56.94,56.96,36389.0,54.4534,54.5011,54.3484,54.3675,36389.0
2021-06-22 13:00:00,56.97,57.11,56.94,57.07,37481.0,54.377,54.5106,54.3484,54.4724,37481.0
2021-06-22 13:30:00,57.08,57.19,57.03,57.18,55868.0,54.482,54.587,54.4343,54.5774,55868.0
2021-06-22 14:00:00,57.17,57.25,57.12,57.22,88388.0,54.5679,54.6443,54.5202,54.6156,88388.0
2021-06-22 14:30:00,57.2,57.51,57.18,57.38,145364.0,54.5965,54.8924,54.5774,54.7683,145364.0
2021-06-22 15:00:00,57.36,57.43,57.24,57.29,56584.0,54.7492,54.8161,54.6347,54.6824,56584.0
2021-06-22 15:30:00,57.29,57.32,57.06,57.07,229088.0,54.6824,54.7111,54.4629,54.4724,229088.0
2021-06-23 09:30:00,57.31,57.31,56.37,56.56,119502.0,54.7015,54.7015,53.8043,53.9857,119502.0
2021-06-23 10:00:00,56.53,56.83,55.61,56.81,184156.0,53.957,54.2434,53.0789,54.2243,184156.0
2021-06-23 10:30:00,56.79,56.89,56.45,56.71,75470.0,54.2052,54.3006,53.8807,54.1288,75470.0
2021-06-23 11:00:00,56.7,56.76,56.32,56.41,50756.0,54.1193,54.1766,53.7566,53.8425,50756.0
2021-06-23 11:30:00,56.41,56.48,56.32,56.42,45271.0,53.8425,53.9093,53.7566,53.852,45271.0
2021-06-23 12:00:00,56.4,56.56,56.39,56.49,46720.0,53.8329,53.9857,53.8234,53.9188,46720.0
2021-06-23 12:30:00,56.52,56.67,56.5,56.61,26071.0,53.9475,54.0907,53.9284,54.0334,26071.0
2021-06-23 13:00:00,56.59,56.87,56.56,56.84,46912.0,54.0143,54.2816,53.9857,54.2529,46912.0
2021-06-23 13:30:00,56.81,56.91,56.77,56.86,25633.0,54.2243,54.3197,54.1861,54.272,25633.0
2021-06-23 14:00:00,56.87,56.97,56.77,56.85,27655.0,54.2816,54.377,54.1861,54.2625,27655.0
2021-06-23 14:30:00,56.83,56.86,56.67,56.77,40278.0,54.2434,54.272,54.0907,54.1861,40278.0
2021-06-23 15:00:00,56.76,56.8,56.5,56.59,69351.0,54.1766,54.2147,53.9284,54.0143,69351.0
2021-06-23 15:30:00,56.59,56.66,56.28,56.4,260086.0,54.0143,54.0811,53.7184,53.8329,260086.0
2021-06-24 09:30:00,56.5,56.78,56.02,56.26,160465.0,53.9284,54.1956,53.4702,53.6993,160465.0
2021-06-24 10:00:00,56.28,56.63,55.92,56.5,117843.0,53.7184,54.0525,53.3748,53.9284,117843.0
2021-06-24 10:30:00,56.52,56.66,56.48,56.57,32704.0,53.9475,54.0811,53.9093,53.9952,32704.0
2021-06-24 11:00:00,56.58,56.69,56.44,56.48,39604.0,54.0048,54.1097,53.8711,53.9093,39604.0
2021-06-24 11:30:00,56.48,56.67,56.47,56.62,19756.0,53.9093,54.0907,53.8998,54.0429,19756.0
2021-06-24 12:00:00,56.62,56.66,56.47,56.6,15786.0,54.0429,54.0811,53.8998,54.0238,15786.0
2021-06-24 12:30:00,56.58,56.8,56.54,56.74,15253.0,54.0048,54.2147,53.9666,54.1575,15253.0
2021-06-24 13:00:00,56.72,56.72,56.45,56.56,61724.0,54.1384,54.1384,53.8807,53.9857,61724.0
2021-06-24 13:30:00,56.54,56.72,56.52,56.72,40298.0,53.9666,54.1384,53.9475,54.1384,40298.0
2021-06-24 14:00:00,56.71,57.03,56.69,57.03,35780.0,54.1288,54.4343,54.1097,54.4343,35780.0
2021-06-24 14:30:00,57.03,57.05,56.85,56.86,44227.0,54.4343,54.4534,54.2625,54.272,44227.0
2021-06-24 15:00:00,56.86,56.89,56.71,56.73,30254.0,54.272,54.3006,54.1288,54.1479,30254.0
2021-06-24 15:30:00,56.73,56.94,56.71,56.9,132745.0,54.1479,54.3484,54.1288,54.3102,132745.0
2021-06-25 09:30:00,57.12,57.33,56.84,57.09,89440.0,54.5202,54.7206,54.2529,54.4915,89440.0
2021-06-25 10:00:00,57.1,57.37,57.06,57.21,85823.0,54.5011,54.7588,54.4629,54.6061,85823.0
2021-06-25 10:30:00,57.25,57.31,57.06,57.11,62120.0,54.6443,54.7015,54.4629,54.5106,62120.0
2021-06-25 11:00:00,57.1,57.33,57.01,57.28,61910.0,54.5011,54.7206,54.4152,54.6729,61910.0
2021-06-25 11:30:00,57.27,57.51,57.27,57.42,42973.0,54.6633,54.8924,54.6633,54.8065,42973.0
2021-06-25 12:00:00,57.43,57.52,57.32,57.5,61655.0,54.8161,54.902,54.7111,54.8829,61655.0
2021-06-25 12:30:00,57.5,57.61,57.5,57.55,94937.0,54.8829,54.9879,54.8829,54.9306,94937.0
2021-06-25 13:00:00,57.56,57.67,57.54,57.63,71389.0,54.9401,55.0451,54.9211,55.007,71389.0
2021-06-25 13:30:00,57.63,57.88,57.59,57.87,69478.0,55.007,55.2456,54.9688,55.236,69478.0
2021-06-25 14:00:00,57.84,57.94,57.77,57.82,65424.0,55.2074,55.3028,55.1406,55.1883,65424.0
2021-06-25 14:30:00,57.82,57.85,57.62,57.72,119438.0,55.1883,55.2169,54.9974,55.0929,119438.0
2021-06-25 15:00:00,57.73,57.93,57.67,57.91,154757.0,55.1024,55.2933,55.0451,55.2742,154757.0
2021-06-25 15:30:00,57.92,57.93,57.6,57.73,556303.0,55.2838,55.2933,54.9783,55.1024,556303.0
2021-06-28 09:30:00,58.48,58.68,57.83,58.46,151897.0,55.8183,56.0092,55.1979,55.7992,151897.0
2021-06-28 10:00:00,58.43,58.75,58.33,58.6,110365.0,55.7705,56.076,55.6751,55.9328,110365.0
2021-06-28 10:30:00,58.61,58.82,58.35,58.54,112282.0,55.9424,56.1428,55.6942,55.8755,112282.0
2021-06-28 11:00:00,58.51,58.51,58.21,58.24,40719.0,55.8469,55.8469,55.5606,55.5892,40719.0
2021-06-28 11:30:00,58.23,58.26,57.99,58.18,42836.0,55.5797,55.6083,55.3506,55.5319,42836.0
2021-06-28 12:00:00,58.19,58.21,57.95,57.98,41268.0,55.5415,55.5606,55.3124,55.341,41268.0
2021-06-28 12:30:00,57.96,57.97,57.73,57.86,42716.0,55.3219,55.3315,55.1024,55.2265,42716.0
2021-06-28 13:00:00,57.86,57.94,57.8,57.85,28935.0,55.2265,55.3028,55.1692,55.2169,28935.0
2021-06-28 13:30:00,57.85,58.35,57.84,58.33,37956.0,55.2169,55.6942,55.2074,55.6751,37956.0
2021-06-28 14:00:00,58.36,58.62,58.32,58.51,34027.0,55.7037,55.9519,55.6656,55.8469,34027.0
2021-06-28 14:30:00,58.51,58.51,58.38,58.39,54720.0,55.8469,55.8469,55.7228,55.7324,54720.0
2021-06-28 15:00:00,58.41,58.47,58.21,58.36,67722.0,55.7515,55.8087,55.5606,55.7037,67722.0
2021-06-28 15:30:00,58.36,58.45,58.18,58.2,153496.0,55.7037,55.7896,55.5319,55.551,153496.0
2021-06-29 09:30:00,58.24,59.54,58.2,59.51,110913.0,55.5892,56.83,55.551,56.8014,110913.0
2021-06-29 10:00:00,59.44,59.67,59.03,59.28,55662.0,56.7346,56.9541,56.3432,56.5819,55662.0
2021-06-29 10:30:00,59.25,59.55,59.19,59.44,37506.0,56.5532,56.8396,56.496,56.7346,37506.0
2021-06-29 11:00:00,59.38,59.52,59.29,59.41,29008.0,56.6773,56.8109,56.5914,56.7059,29008.0
2021-06-29 11:30:00,59.4,59.42,59.2,59.28,41324.0,56.6964,56.7155,56.5055,56.5819,41324.0
2021-06-29 12:00:00,59.24,59.26,58.97,59.01,33372.0,56.5437,56.5628,56.286,56.3241,33372.0
2021-06-29 12:30:00,59.0,59.05,58.86,58.89,30252.0,56.3146,56.3623,56.181,56.2096,30252.0
2021-06-29 13:00:00,58.9,58.93,58.64,58.64,66511.0,56.2192,56.2478,55.971,55.971,66511.0
2021-06-29 13:30:00,58.64,58.67,58.45,58.51,54066.0,55.971,55.9996,55.7896,55.8469,54066.0
2021-06-29 14:00:00,58.49,58.49,58.2,58.2,40781.0,55.8278,55.8278,55.551,55.551,40781.0
2021-06-29 14:30:00,58.18,58.19,57.96,58.01,39009.0,55.5319,55.5415,55.3219,55.3697,39009.0
2021-06-29 15:00:00,58.0,58.14,57.91,58.14,44918.0,55.3601,55.4937,55.2742,55.4937,44918.0
2021-06-29 15:30:00,58.13,58.24,58.06,58.19,112564.0,55.4842,55.5892,55.4174,55.5415,112564.0
2021-06-30 09:30:00,56.95,57.56,56.9,57.46,123214.0,54.3579,54.9401,54.3102,54.8447,123214.0
2021-06-30 10:00:00,57.52,57.71,57.14,57.36,72279.0,54.902,55.0833,54.5393,54.7492,72279.0
2021-06-30 10:30:00,57.36,57.63,57.34,57.46,44765.0,54.7492,55.007,54.7302,54.8447,44765.0
2021-06-30 11:00:00,57.48,57.5,57.15,57.3,57428.0,54.8638,54.8829,54.5488,54.692,57428.0
2021-06-30 11:30:00,57.32,57.37,57.22,57.31,20664.0,54.7111,54.7588,54.6156,54.7015,20664.0
2021-06-30 12:00:00,57.33,57.59,57.33,57.56,28281.0,54.7206,54.9688,54.7206,54.9401,28281.0
2021-06-30 12:30:00,57.54,57.75,57.54,57.62,25980.0,54.9211,55.1215,54.9211,54.9974,25980.0
2021-06-30 13:00:00,57.6,57.74,57.52,57.73,27904.0,54.9783,55.112,54.902,55.1024,27904.0
2021-06-30 13:30:00,57.75,57.89,57.73,57.75,35929.0,55.1215,55.2551,55.1024,55.1215,35929.0
2021-06-30 14:00:00,57.76,57.96,57.7,57.95,28287.0,55.131,55.3219,55.0738,55.3124,28287.0
2021-06-30 14:30:00,57.93,58.22,57.93,58.18,73243.0,55.2933,55.5701,55.2933,55.5319,73243.0
2021-06-30 15:00:00,58.18,58.18,57.97,58.06,39797.0,55.5319,55.5319,55.3315,55.4174,39797.0
2021-06-30 15:30:00,58.05,58.07,57.79,57.81,178213.0,55.4078,55.4269,55.1597,55.1788,178213.0
2021-07-01 09:30:00,57.92,58.15,57.56,58.11,65541.0,55.2838,55.5033,54.9401,55.4651,65541.0
2021-07-01 10:00:00,58.04,58.81,58.0,58.67,49611.0,55.3983,56.1333,55.3601,55.9996,49611.0
2021-07-01 10:30:00,58.65,58.95,58.58,58.92,40456.0,55.9805,56.2669,55.9137,56.2382,40456.0
2021-07-01 11:00:00,58.93,59.05,58.52,58.78,62804.0,56.2478,56.3623,55.8565,56.1046,62804.0
2021-07-01 11:30:00,58.8,59.12,58.8,59.04,30591.0,56.1237,56.4291,56.1237,56.3528,30591.0
2021-07-01 12:00:00,59.04,59.1,58.83,58.86,21775.0,56.3528,56.4101,56.1523,56.181,21775.0
2021-07-01 12:30:00,58.85,59.03,58.85,58.98,22046.0,56.1714,56.3432,56.1714,56.2955,22046.0
2021-07-01 13:00:00,58.95,59.25,58.95,59.23,35189.0,56.2669,56.5532,56.2669,56.5341,35189.0
2021-07-01 13:30:00,59.25,59.29,58.99,59.02,24517.0,56.5532,56.5914,56.3051,56.3337,24517.0
2021-07-01 14:00:00,59.0,59.02,58.82,58.94,39563.0,56.3146,56.3337,56.1428,56.2573,39563.0
2021-07-01 14:30:00,58.94,59.15,58.89,59.07,34163.0,56.2573,56.4578,56.2096,56.3814,34163.0
2021-07-01 15:00:00,59.06,59.14,58.95,59.14,61878.0,56.3719,56.4482,56.2669,56.4482,61878.0
2021-07-01 15:30:00,59.15,59.18,58.81,58.92,180145.0,56.4578,56.4864,56.1333,56.2382,180145.0
2021-07-02 09:30:00,59.39,59.39,58.71,58.77,46546.0,56.6869,56.6869,56.0378,56.0951,46546.0
2021-07-02 10:00:00,58.7,58.96,58.59,58.66,23213.0,56.0283,56.2764,55.9233,55.9901,23213.0
2021-07-02 10:30:00,58.69,58.74,58.45,58.51,20225.0,56.0187,56.0664,55.7896,55.8469,20225.0
2021-07-02 11:00:00,58.53,58.57,58.31,58.37,28912.0,55.866,55.9042,55.656,55.7133,28912.0
2021-07-02 11:30:00,58.31,58.39,58.12,58.15,31856.0,55.656,55.7324,55.4747,55.5033,31856.0
2021-07-02 12:00:00,58.16,58.16,57.96,58.04,19927.0,55.5128,55.5128,55.3219,55.3983,19927.0
2021-07-02 12:30:00,58.05,58.24,58.05,58.2,15508.0,55.4078,55.5892,55.4078,55.551,15508.0
2021-07-02 13:00:00,58.17,58.36,58.17,58.25,16672.0,55.5224,55.7037,55.5224,55.5987,16672.0
2021-07-02 13:30:00,58.28,58.31,58.16,58.16,23433.0,55.6274,55.656,55.5128,55.5128,23433.0
2021-07-02 14:00:00,58.15,58.24,58.15,58.21,11529.0,55.5033,55.5892,55.5033,55.5606,11529.0
2021-07-02 14:30:00,58.22,58.22,58.07,58.09,18588.0,55.5701,55.5701,55.4269,55.446,18588.0
2021-07-02 15:00:00,58.07,58.23,58.07,58.21,19654.0,55.4269,55.5797,55.4269,55.5606,19654.0
2021-07-02 15:30:00,58.2,58.38,58.17,58.25,134401.0,55.551,55.7228,55.5224,55.5987,134401.0
2021-07-06 09:30:00,58.23,58.24,57.31,57.34,107887.0,55.5797,55.5892,54.7015,54.7302,107887.0
2021-07-06 10:00:00,57.32,57.32,56.5,56.66,64018.0,54.7111,54.7111,53.9284,54.0811,64018.0
2021-07-06 10:30:00,56.62,56.71,56.5,56.52,47458.0,54.0429,54.1288,53.9284,53.9475,47458.0
2021-07-06 11:00:00,56.52,56.56,56.07,56.29,59171.0,53.9475,53.9857,53.518,53.7279,59171.0
2021-07-06 11:30:00,56.3,56.66,56.3,56.63,85419.0,53.7375,54.0811,53.7375,54.0525,85419.0
2021-07-06 12:00:00,56.62,56.93,56.61,56.72,30478.0,54.0429,54.3388,54.0334,54.1384,30478.0
2021-07-06 12:30:00,56.67,56.73,56.5,56.71,35109.0,54.0907,54.1479,53.9284,54.1288,35109.0
2021-07-06 13:00:00,56.71,56.78,56.62,56.66,21537.0,54.1288,54.1956,54.0429,54.0811,21537.0
2021-07-06 13:30:00,56.65,56.85,56.63,56.76,18278.0,54.0716,54.2625,54.0525,54.1766,18278.0
2021-07-06 14:00:00,56.75,57.07,56.7,57.05,54523.0,54.167,54.4724,54.1193,54.4534,54523.0
2021-07-06 14:30:00,57.04,57.06,56.84,56.88,23874.0,54.4438,54.4629,54.2529,54.2911,23874.0
2021-07-06 15:00:00,56.89,57.04,56.84,57.02,65098.0,54.3006,54.4438,54.2529,54.4247,65098.0
2021-07-06 15:30:00,57.01,57.21,56.96,57.07,178363.0,54.4152,54.6061,54.3675,54.4724,178363.0
2021-07-07 09:30:00,57.26,58.13,57.14,57.85,63722.0,54.6538,55.4842,54.5393,55.2169,63722.0
2021-07-07 10:00:00,57.87,58.17,57.77,57.79,46744.0,55.236,55.5224,55.1406,55.1597,46744.0
2021-07-07 10:30:00,57.79,57.84,57.64,57.8,33690.0,55.1597,55.2074,55.0165,55.1692,33690.0
2021-07-07 11:00:00,57.87,58.54,57.85,58.52,29474.0,55.236,55.8755,55.2169,55.8565,29474.0
2021-07-07 11:30:00,58.56,58.75,58.43,58.5,38031.0,55.8946,56.076,55.7705,55.8374,38031.0
2021-07-07 12:00:00,58.51,58.65,58.46,58.63,28266.0,55.8469,55.9805,55.7992,55.9614,28266.0
2021-07-07 12:30:00,58.62,58.77,58.42,58.52,25803.0,55.9519,56.0951,55.761,55.8565,25803.0
2021-07-07 13:00:00,58.52,58.62,58.48,58.56,20618.0,55.8565,55.9519,55.8183,55.8946,20618.0
2021-07-07 13:30:00,58.56,58.74,58.52,58.56,34786.0,55.8946,56.0664,55.8565,55.8946,34786.0
2021-07-07 14:00:00,58.6,58.65,58.12,58.14,25926.0,55.9328,55.9805,55.4747,55.4937,25926.0
2021-07-07 14:30:00,58.14,58.28,58.03,58.28,20190.0,55.4937,55.6274,55.3888,55.6274,20190.0
2021-07-07 15:00:00,58.28,58.44,58.21,58.41,30292.0,55.6274,55.7801,55.5606,55.7515,30292.0
2021-07-07 15:30:00,58.4,58.43,58.07,58.08,152335.0,55.7419,55.7705,55.4269,55.4365,152335.0
2021-07-08 09:30:00,56.0,56.0,54.85,55.3,216851.0,53.6143,53.6143,52.5133,52.9442,216851.0
2021-07-08 10:00:00,55.27,55.91,55.05,55.88,101721.0,52.9154,53.5282,52.7048,53.4995,101721.0
2021-07-08 10:30:00,55.89,56.48,55.83,56.4,82311.0,53.509,54.0739,53.4516,53.9973,82311.0
2021-07-08 11:00:00,56.44,56.83,56.44,56.75,31296.0,54.0356,54.409,54.0356,54.3324,31296.0
2021-07-08 11:30:00,56.78,57.01,56.71,56.99,19793.0,54.3611,54.5813,54.2941,54.5622,19793.0
2021-07-08 12:00:00,57.02,57.07,56.58,56.67,21900.0,54.5909,54.6388,54.1696,54.2558,21900.0
2021-07-08 12:30:00,56.66,56.94,56.62,56.77,22355.0,54.2462,54.5143,54.2079,54.3515,22355.0
2021-07-08 13:00:00,56.75,56.78,56.36,56.5,22008.0,54.3324,54.3611,53.959,54.093,22008.0
2021-07-08 13:30:00,56.49,56.49,56.08,56.13,54437.0,54.0835,54.0835,53.6909,53.7388,54437.0
2021-07-08 14:00:00,56.11,56.13,55.65,55.66,65768.0,53.7197,53.7388,53.2793,53.2888,65768.0
2021-07-08 14:30:00,55.66,55.74,55.37,55.56,66978.0,53.2888,53.3654,53.0112,53.1931,66978.0
2021-07-08 15:00:00,55.56,55.8,55.56,55.8,57513.0,53.1931,53.4229,53.1931,53.4229,57513.0
2021-07-08 15:30:00,55.8,55.85,55.39,55.69,197617.0,53.4229,53.4707,53.0303,53.3176,197617.0
2021-07-09 09:30:00,56.32,56.98,56.32,56.74,60678.0,53.9207,54.5526,53.9207,54.3228,60678.0
2021-07-09 10:00:00,56.72,56.99,56.26,56.58,49831.0,54.3037,54.5622,53.8633,54.1696,49831.0
2021-07-09 10:30:00,56.54,56.65,56.11,56.2,68503.0,54.1313,54.2367,53.7197,53.8058,68503.0
2021-07-09 11:00:00,56.22,56.44,56.05,56.14,27369.0,53.825,54.0356,53.6622,53.7484,27369.0
2021-07-09 11:30:00,56.14,56.28,56.08,56.21,31953.0,53.7484,53.8824,53.6909,53.8154,31953.0
2021-07-09 12:00:00,56.2,56.32,56.14,56.14,18477.0,53.8058,53.9207,53.7484,53.7484,18477.0
2021-07-09 12:30:00,56.14,56.35,56.11,56.28,19581.0,53.7484,53.9494,53.7197,53.8824,19581.0
2021-07-09 13:00:00,56.28,56.34,56.15,56.15,23998.0,53.8824,53.9399,53.758,53.758,23998.0
2021-07-09 13:30:00,56.17,56.19,56.05,56.07,33708.0,53.7771,53.7963,53.6622,53.6814,33708.0
2021-07-09 14:00:00,56.09,56.25,56.03,56.22,33137.0,53.7005,53.8537,53.6431,53.825,33137.0
2021-07-09 14:30:00,56.21,56.29,56.19,56.21,28087.0,53.8154,53.892,53.7963,53.8154,28087.0
2021-07-09 15:00:00,56.2,56.23,56.11,56.13,35524.0,53.8058,53.8345,53.7197,53.7388,35524.0
2021-07-09 15:30:00,56.14,56.26,56.06,56.19,171791.0,53.7484,53.8633,53.6718,53.7963,171791.0
2021-07-12 09:30:00,55.71,56.09,55.51,55.96,59813.0,53.3367,53.7005,53.1452,53.576,59813.0
2021-07-12 10:00:00,55.96,56.04,55.49,55.73,71273.0,53.576,53.6526,53.1261,53.3558,71273.0
2021-07-12 10:30:00,55.8,55.97,55.49,55.7,53684.0,53.4229,53.5856,53.1261,53.3271,53684.0
2021-07-12 11:00:00,55.72,55.84,55.53,55.58,31105.0,53.3463,53.4612,53.1644,53.2122,31105.0
2021-07-12 11:30:00,55.59,55.73,55.46,55.68,39292.0,53.2218,53.3558,53.0973,53.308,39292.0
2021-07-12 12:00:00,55.69,55.8,55.65,55.7,21594.0,53.3176,53.4229,53.2793,53.3271,21594.0
2021-07-12 12:30:00,55.71,55.98,55.69,55.85,37861.0,53.3367,53.5952,53.3176,53.4707,37861.0
2021-07-12 13:00:00,55.85,55.98,55.79,55.97,27629.0,53.4707,53.5952,53.4133,53.5856,27629.0
2021-07-12 13:30:00,55.95,56.12,55.94,56.05,20653.0,53.5665,53.7292,53.5569,53.6622,20653.0
2021-07-12 14:00:00,56.04,56.15,55.99,56.15,19547.0,53.6526,53.758,53.6048,53.758,19547.0
2021-07-12 14:30:00,56.15,56.24,56.12,56.24,26385.0,53.758,53.8441,53.7292,53.8441,26385.0
2021-07-12 15:00:00,56.23,56.25,56.07,56.16,29075.0,53.8345,53.8537,53.6814,53.7675,29075.0
2021-07-12 15:30:00,56.15,56.21,55.99,56.09,142279.0,53.758,53.8154,53.6048,53.7005,142279.0
2021-07-13 09:30:00,55.77,56.21,55.23,55.3,80975.0,53.3941,53.8154,52.8771,52.9442,80975.0
2021-07-13 10:00:00,55.33,55.35,54.93,55.05,26988.0,52.9729,52.992,52.5899,52.7048,26988.0
2021-07-13 10:30:00,55.1,55.27,54.77,54.77,33851.0,52.7527,52.9154,52.4367,52.4367,33851.0
2021-07-13 11:00:00,54.76,54.93,54.67,54.77,32854.0,52.4272,52.5899,52.341,52.4367,32854.0
2021-07-13 11:30:00,54.71,54.85,54.66,54.76,19013.0,52.3793,52.5133,52.3314,52.4272,19013.0
2021-07-13 12:00:00,54.74,54.77,54.54,54.65,20297.0,52.408,52.4367,52.2165,52.3219,20297.0
2021-07-13 12:30:00,54.64,54.65,54.42,54.47,48616.0,52.3123,52.3219,52.1017,52.1495,48616.0
2021-07-13 13:00:00,54.46,54.5,54.27,54.37,78785.0,52.1399,52.1782,51.958,52.0538,78785.0
2021-07-13 13:30:00,54.37,54.51,54.31,54.4,61280.0,52.0538,52.1878,51.9963,52.0825,61280.0
2021-07-13 14:00:00,54.4,54.63,54.33,54.61,53306.0,52.0825,52.3027,52.0155,52.2836,53306.0
2021-07-13 14:30:00,54.6,54.63,54.38,54.45,33141.0,52.274,52.3027,52.0634,52.1304,33141.0
2021-07-13 15:00:00,54.45,54.54,54.23,54.25,54538.0,52.1304,52.2165,51.9197,51.9389,54538.0
2021-07-13 15:30:00,54.25,54.48,54.13,54.45,236455.0,51.9389,52.1591,51.824,52.1304,236455.0
2021-07-14 09:30:00,54.98,55.39,54.7,54.71,44594.0,52.6378,53.0303,52.3697,52.3793,44594.0
2021-07-14 10:00:00,54.71,54.94,54.51,54.6,44325.0,52.3793,52.5995,52.1878,52.274,44325.0
2021-07-14 10:30:00,54.5,54.65,54.36,54.48,29343.0,52.1782,52.3219,52.0442,52.1591,29343.0
2021-07-14 11:00:00,54.47,54.57,54.27,54.31,30023.0,52.1495,52.2453,51.958,51.9963,30023.0
2021-07-14 11:30:00,54.34,54.48,54.21,54.34,23622.0,52.0251,52.1591,51.9006,52.0251,23622.0
2021-07-14 12:00:00,54.39,54.75,54.39,54.73,24968.0,52.0729,52.4176,52.0729,52.3984,24968.0
2021-07-14 12:30:00,54.74,54.81,54.73,54.8,12386.0,52.408,52.475,52.3984,52.4655,12386.0
2021-07-14 13:00:00,54.76,54.84,54.58,54.66,18048.0,52.4272,52.5038,52.2548,52.3314,18048.0
2021-07-14 13:30:00,54.67,54.83,54.66,54.76,13505.0,52.341,52.4942,52.3314,52.4272,13505.0
2021-07-14 14:00:00,54.76,54.81,54.73,54.76,10015.0,52.4272,52.475,52.3984,52.4272,10015.0
2021-07-14 14:30:00,54.76,54.8,54.54,54.64,20101.0,52.4272,52.4655,52.2165,52.3123,20101.0
2021-07-14 15:00:00,54.63,54.78,54.63,54.69,34900.0,52.3027,52.4463,52.3027,52.3602,34900.0
2021-07-14 15:30:00,54.68,54.69,54.33,54.4,146726.0,52.3506,52.3602,52.0155,52.0825,146726.0
2021-07-15 09:30:00,54.07,54.69,54.07,54.34,24156.0,51.7666,52.3602,51.7666,52.0251,24156.0
2021-07-15 10:00:00,54.34,54.7,54.28,54.35,22825.0,52.0251,52.3697,51.9676,52.0346,22825.0
2021-07-15 10:30:00,54.38,54.38,54.02,54.02,16565.0,52.0634,52.0634,51.7187,51.7187,16565.0
2021-07-15 11:00:00,54.0,54.05,53.54,53.88,32329.0,51.6995,51.7474,51.2591,51.5847,32329.0
2021-07-15 11:30:00,53.91,53.96,53.8,53.84,20409.0,51.6134,51.6613,51.5081,51.5464,20409.0
2021-07-15 12:00:00,53.82,53.91,53.72,53.81,14375.0,51.5272,51.6134,51.4315,51.5176,14375.0
2021-07-15 12:30:00,53.81,54.03,53.78,53.91,40228.0,51.5176,51.7283,51.4889,51.6134,40228.0
2021-07-15 13:00:00,53.86,53.86,53.65,53.71,23169.0,51.5655,51.5655,51.3645,51.4219,23169.0
2021-07-15 13:30:00,53.65,53.7,53.51,53.52,31713.0,51.3645,51.4123,51.2304,51.24,31713.0
2021-07-15 14:00:00,53.53,53.93,53.53,53.9,29308.0,51.2496,51.6325,51.2496,51.6038,29308.0
2021-07-15 14:30:00,53.88,54.05,53.85,54.05,56471.0,51.5847,51.7474,51.5559,51.7474,56471.0
2021-07-15 15:00:00,54.04,54.2,54.03,54.13,39310.0,51.7378,51.891,51.7283,51.824,39310.0
2021-07-15 15:30:00,54.13,54.37,54.09,54.33,157062.0,51.824,52.0538,51.7857,52.0155,157062.0
2021-07-16 09:30:00,54.19,55.0,54.19,54.91,46345.0,51.8815,52.6569,51.8815,52.5708,46345.0
2021-07-16 10:00:00,54.91,54.91,54.6,54.7,41168.0,52.5708,52.5708,52.274,52.3697,41168.0
2021-07-16 10:30:00,54.7,55.01,54.64,54.94,38071.0,52.3697,52.6665,52.3123,52.5995,38071.0
2021-07-16 11:00:00,54.97,54.97,54.72,54.75,14268.0,52.6282,52.6282,52.3889,52.4176,14268.0
2021-07-16 11:30:00,54.75,55.01,54.75,54.85,26825.0,52.4176,52.6665,52.4176,52.5133,26825.0
2021-07-16 12:00:00,54.88,54.88,54.38,54.46,33689.0,52.5421,52.5421,52.0634,52.1399,33689.0
2021-07-16 12:30:00,54.45,54.45,54.06,54.07,58947.0,52.1304,52.1304,51.757,51.7666,58947.0
2021-07-16 13:00:00,54.08,54.4,54.08,54.23,36152.0,51.7761,52.0825,51.7761,51.9197,36152.0
2021-07-16 13:30:00,54.23,54.24,53.96,54.0,22532.0,51.9197,51.9293,51.6613,51.6995,22532.0
2021-07-16 14:00:00,53.99,54.01,53.68,53.69,65949.0,51.69,51.7091,51.3932,51.4028,65949.0
2021-07-16 14:30:00,53.69,53.76,53.57,53.6,27536.0,51.4028,51.4698,51.2879,51.3166,27536.0
2021-07-16 15:00:00,53.58,53.58,53.29,53.45,76564.0,51.2974,51.2974,51.0198,51.173,76564.0
2021-07-16 15:30:00,53.44,53.5,53.14,53.32,160541.0,51.1634,51.2208,50.8762,51.0485,160541.0
2021-07-19 09:30:00,52.49,52.76,52.14,52.25,56697.0,50.2539,50.5124,49.9188,50.0241,56697.0
2021-07-19 10:00:00,52.18,52.62,52.02,52.62,42251.0,49.9571,50.3783,49.8039,50.3783,42251.0
2021-07-19 10:30:00,52.69,53.67,52.69,53.64,195969.0,50.4454,51.3836,50.4454,51.3549,195969.0
2021-07-19 11:00:00,53.64,54.59,53.47,54.07,280464.0,51.3549,52.2644,51.1921,51.7666,280464.0
2021-07-19 11:30:00,54.06,54.52,54.05,54.42,138545.0,51.757,52.1974,51.7474,52.1017,138545.0
2021-07-19 12:00:00,54.43,54.43,54.04,54.04,64281.0,52.1112,52.1112,51.7378,51.7378,64281.0
2021-07-19 12:30:00,54.04,54.1,53.9,54.04,40558.0,51.7378,51.7953,51.6038,51.7378,40558.0
2021-07-19 13:00:00,54.03,54.32,53.77,53.85,77017.0,51.7283,52.0059,51.4793,51.5559,77017.0
2021-07-19 13:30:00,53.84,53.93,53.58,53.6,68314.0,51.5464,51.6325,51.2974,51.3166,68314.0
2021-07-19 14:00:00,53.61,53.98,53.61,53.8,55032.0,51.3262,51.6804,51.3262,51.5081,55032.0
2021-07-19 14:30:00,53.84,53.84,53.51,53.58,47902.0,51.5464,51.5464,51.2304,51.2974,47902.0
2021-07-19 15:00:00,53.59,53.71,53.47,53.52,56908.0,51.307,51.4219,51.1921,51.24,56908.0
2021-07-19 15:30:00,53.52,53.61,53.28,53.35,405781.0,51.24,51.3262,51.0102,51.0772,405781.0
2021-07-20 09:30:00,53.56,54.53,53.38,54.51,72882.0,51.2783,52.207,51.106,52.1878,72882.0
2021-07-20 10:00:00,54.5,54.81,54.45,54.59,39282.0,52.1782,52.475,52.1304,52.2644,39282.0
2021-07-20 10:30:00,54.57,54.66,54.28,54.58,36753.0,52.2453,52.3314,51.9676,52.2548,36753.0
2021-07-20 11:00:00,54.61,54.69,54.39,54.47,45894.0,52.2836,52.3602,52.0729,52.1495,45894.0
2021-07-20 11:30:00,54.44,54.7,54.43,54.7,38396.0,52.1208,52.3697,52.1112,52.3697,38396.0
2021-07-20 12:00:00,54.73,54.73,54.52,54.66,29698.0,52.3984,52.3984,52.1974,52.3314,29698.0
2021-07-20 12:30:00,54.68,54.94,54.67,54.8,31243.0,52.3506,52.5995,52.341,52.4655,31243.0
2021-07-20 13:00:00,54.82,54.82,54.48,54.68,23686.0,52.4846,52.4846,52.1591,52.3506,23686.0
2021-07-20 13:30:00,54.65,55.13,54.65,54.98,55322.0,52.3219,52.7814,52.3219,52.6378,55322.0
2021-07-20 14:00:00,55.03,55.13,54.96,55.01,21952.0,52.6857,52.7814,52.6186,52.6665,21952.0
2021-07-20 14:30:00,55.04,55.04,54.79,54.87,26998.0,52.6952,52.6952,52.4559,52.5325,26998.0
2021-07-20 15:00:00,54.87,55.14,54.87,55.14,59125.0,52.5325,52.791,52.5325,52.791,59125.0
2021-07-20 15:30:00,55.14,55.3,54.92,55.07,252895.0,52.791,52.9442,52.5804,52.724,252895.0
2021-07-21 09:30:00,55.22,56.0,55.16,55.81,38884.0,52.8676,53.6143,52.8101,53.4324,38884.0
2021-07-21 10:00:00,55.92,55.92,55.17,55.17,30503.0,53.5378,53.5378,52.8197,52.8197,30503.0
2021-07-21 10:30:00,55.15,55.4,54.97,55.09,58915.0,52.8006,53.0399,52.6282,52.7431,58915.0
2021-07-21 11:00:00,55.13,55.21,54.97,55.04,18362.0,52.7814,52.858,52.6282,52.6952,18362.0
2021-07-21 11:30:00,55.04,55.21,54.92,55.16,14671.0,52.6952,52.858,52.5804,52.8101,14671.0
2021-07-21 12:00:00,55.16,55.23,55.11,55.19,16087.0,52.8101,52.8771,52.7623,52.8389,16087.0
2021-07-21 12:30:00,55.16,55.35,55.13,55.23,25270.0,52.8101,52.992,52.7814,52.8771,25270.0
2021-07-21 13:00:00,55.26,55.72,55.26,55.7,26666.0,52.9059,53.3463,52.9059,53.3271,26666.0
2021-07-21 13:30:00,55.69,55.74,55.37,55.4,30583.0,53.3176,53.3654,53.0112,53.0399,30583.0
2021-07-21 14:00:00,55.41,55.48,55.38,55.46,45439.0,53.0495,53.1165,53.0208,53.0973,45439.0
2021-07-21 14:30:00,55.46,55.55,55.22,55.48,44751.0,53.0973,53.1835,52.8676,53.1165,44751.0
2021-07-21 15:00:00,55.51,55.51,55.29,55.34,75708.0,53.1452,53.1452,52.9346,52.9825,75708.0
2021-07-21 15:30:00,55.34,55.7,55.34,55.62,193396.0,52.9825,53.3271,52.9825,53.2505,193396.0
2021-07-22 09:30:00,55.07,55.07,54.19,54.73,79280.0,52.724,52.724,51.8815,52.3984,79280.0
2021-07-22 10:00:00,54.85,55.13,54.67,54.86,105022.0,52.5133,52.7814,52.341,52.5229,105022.0
2021-07-22 10:30:00,54.88,55.44,54.88,55.34,51394.0,52.5421,53.0782,52.5421,52.9825,51394.0
2021-07-22 11:00:00,55.33,55.5,55.28,55.35,36957.0,52.9729,53.1356,52.925,52.992,36957.0
2021-07-22 11:30:00,55.35,55.64,55.25,55.63,61188.0,52.992,53.2697,52.8963,53.2601,61188.0
2021-07-22 12:00:00,55.65,55.85,55.55,55.65,95662.0,53.2793,53.4707,53.1835,53.2793,95662.0
2021-07-22 12:30:00,55.63,55.76,55.44,55.48,22041.0,53.2601,53.3846,53.0782,53.1165,22041.0
2021-07-22 13:00:00,55.48,55.7,55.48,55.7,17771.0,53.1165,53.3271,53.1165,53.3271,17771.0
2021-07-22 13:30:00,55.71,55.71,55.5,55.62,15903.0,53.3367,53.3367,53.1356,53.2505,15903.0
2021-07-22 14:00:00,55.62,55.69,55.58,55.62,23861.0,53.2505,53.3176,53.2122,53.2505,23861.0
2021-07-22 14:30:00,55.63,55.65,55.48,55.65,17435.0,53.2601,53.2793,53.1165,53.2793,17435.0
2021-07-22 15:00:00,55.65,55.67,55.55,55.58,19337.0,53.2793,53.2984,53.1835,53.2122,19337.0
2021-07-22 15:30:00,55.6,55.65,55.44,55.46,129922.0,53.2314,53.2793,53.0782,53.0973,129922.0
2021-07-23 09:30:00,55.98,56.44,55.56,55.62,57812.0,53.5952,54.0356,53.1931,53.2505,57812.0
2021-07-23 10:00:00,55.59,56.47,55.58,56.41,90023.0,53.2218,54.0643,53.2122,54.0069,90023.0
2021-07-23 10:30:00,56.39,56.63,56.34,56.49,35182.0,53.9877,54.2175,53.9399,54.0835,35182.0
2021-07-23 11:00:00,56.51,57.08,56.51,57.0,73797.0,54.1026,54.6483,54.1026,54.5717,73797.0
2021-07-23 11:30:00,56.95,57.02,56.76,56.88,50608.0,54.5239,54.5909,54.342,54.4569,50608.0
2021-07-23 12:00:00,56.84,56.99,56.79,56.99,24360.0,54.4186,54.5622,54.3707,54.5622,24360.0
2021-07-23 12:30:00,57.0,57.03,56.81,56.81,29999.0,54.5717,54.6005,54.3898,54.3898,29999.0
2021-07-23 13:00:00,56.8,56.84,56.72,56.79,33157.0,54.3803,54.4186,54.3037,54.3707,33157.0
2021-07-23 13:30:00,56.78,56.94,56.75,56.87,40136.0,54.3611,54.5143,54.3324,54.4473,40136.0
2021-07-23 14:00:00,56.88,56.96,56.78,56.8,37958.0,54.4569,54.5334,54.3611,54.3803,37958.0
2021-07-23 14:30:00,56.8,56.91,56.77,56.87,35079.0,54.3803,54.4856,54.3515,54.4473,35079.0
2021-07-23 15:00:00,56.87,57.14,56.74,57.13,44093.0,54.4473,54.7058,54.3228,54.6962,44093.0
2021-07-23 15:30:00,57.13,57.21,57.04,57.06,197659.0,54.6962,54.7728,54.61,54.6292,197659.0
2021-07-26 09:30:00,57.21,57.58,56.67,57.12,48947.0,54.7728,55.127,54.2558,54.6866,48947.0
2021-07-26 10:00:00,57.04,57.04,56.43,56.86,65289.0,54.61,54.61,54.026,54.4377,65289.0
2021-07-26 10:30:00,56.9,57.12,56.61,56.93,44442.0,54.476,54.6866,54.1984,54.5047,44442.0
2021-07-26 11:00:00,56.89,57.09,56.8,56.95,41442.0,54.4664,54.6579,54.3803,54.5239,41442.0
2021-07-26 11:30:00,56.92,57.12,56.85,56.88,22216.0,54.4952,54.6866,54.4281,54.4569,22216.0
2021-07-26 12:00:00,56.88,56.9,56.63,56.66,16611.0,54.4569,54.476,54.2175,54.2462,16611.0
2021-07-26 12:30:00,56.7,56.74,56.36,56.37,21209.0,54.2845,54.3228,53.959,53.9686,21209.0
2021-07-26 13:00:00,56.35,56.43,56.25,56.28,17594.0,53.9494,54.026,53.8537,53.8824,17594.0
2021-07-26 13:30:00,56.29,56.33,56.21,56.3,13408.0,53.892,53.9303,53.8154,53.9016,13408.0
2021-07-26 14:00:00,56.3,56.33,56.09,56.21,23493.0,53.9016,53.9303,53.7005,53.8154,23493.0
2021-07-26 14:30:00,56.23,56.42,56.23,56.37,27523.0,53.8345,54.0165,53.8345,53.9686,27523.0
2021-07-26 15:00:00,56.39,56.42,56.19,56.38,30440.0,53.9877,54.0165,53.7963,53.9782,30440.0
2021-07-26 15:30:00,56.42,56.44,56.2,56.25,223730.0,54.0165,54.0356,53.8058,53.8537,223730.0
2021-07-27 09:30:00,56.01,56.1,55.21,55.91,94074.0,53.6239,53.7101,52.858,53.5282,94074.0
2021-07-27 10:00:00,55.96,56.47,55.69,56.47,56963.0,53.576,54.0643,53.3176,54.0643,56963.0
2021-07-27 10:30:00,56.46,56.71,56.39,56.52,28434.0,54.0547,54.2941,53.9877,54.1122,28434.0
2021-07-27 11:00:00,56.5,56.55,56.39,56.42,23444.0,54.093,54.1409,53.9877,54.0165,23444.0
2021-07-27 11:30:00,56.41,56.42,56.18,56.33,40098.0,54.0069,54.0165,53.7867,53.9303,40098.0
2021-07-27 12:00:00,56.28,56.33,56.12,56.32,22400.0,53.8824,53.9303,53.7292,53.9207,22400.0
2021-07-27 12:30:00,56.31,56.4,56.2,56.32,10234.0,53.9111,53.9973,53.8058,53.9207,10234.0
2021-07-27 13:00:00,56.36,56.49,56.31,56.31,10904.0,53.959,54.0835,53.9111,53.9111,10904.0
2021-07-27 13:30:00,56.33,56.48,56.27,56.4,13061.0,53.9303,54.0739,53.8728,53.9973,13061.0
2021-07-27 14:00:00,56.4,56.62,56.4,56.59,22234.0,53.9973,54.2079,53.9973,54.1792,22234.0
2021-07-27 14:30:00,56.57,56.66,56.45,56.53,21513.0,54.1601,54.2462,54.0452,54.1218,21513.0
2021-07-27 15:00:00,56.56,56.58,56.4,56.41,19908.0,54.1505,54.1696,53.9973,54.0069,19908.0
2021-07-27 15:30:00,56.41,56.47,56.29,56.47,101011.0,54.0069,54.0643,53.892,54.0643,101011.0
2021-07-28 09:30:00,56.42,56.84,56.16,56.34,31434.0,54.0165,54.4186,53.7675,53.9399,31434.0
2021-07-28 10:00:00,56.32,56.39,55.77,55.84,47945.0,53.9207,53.9877,53.3941,53.4612,47945.0
2021-07-28 10:30:00,55.79,56.16,55.68,56.07,38854.0,53.4133,53.7675,53.308,53.6814,38854.0
2021-07-28 11:00:00,56.14,56.39,56.12,56.37,174989.0,53.7484,53.9877,53.7292,53.9686,174989.0
2021-07-28 11:30:00,56.37,56.47,56.26,56.36,54101.0,53.9686,54.0643,53.8633,53.959,54101.0
2021-07-28 12:00:00,56.36,56.53,56.22,56.26,87947.0,53.959,54.1218,53.825,53.8633,87947.0
2021-07-28 12:30:00,56.23,56.35,55.99,56.09,12702.0,53.8345,53.9494,53.6048,53.7005,12702.0
2021-07-28 13:00:00,56.14,56.34,56.06,56.25,23265.0,53.7484,53.9399,53.6718,53.8537,23265.0
2021-07-28 13:30:00,56.27,56.39,56.23,56.3,16790.0,53.8728,53.9877,53.8345,53.9016,16790.0
2021-07-28 14:00:00,56.23,56.38,56.14,56.31,32862.0,53.8345,53.9782,53.7484,53.9111,32862.0
2021-07-28 14:30:00,56.32,56.64,56.26,56.59,24972.0,53.9207,54.2271,53.8633,54.1792,24972.0
2021-07-28 15:00:00,56.59,56.73,56.33,56.47,35636.0,54.1792,54.3132,53.9303,54.0643,35636.0
2021-07-28 15:30:00,56.48,56.59,56.35,56.47,425748.0,54.0739,54.1792,53.9494,54.0643,425748.0
2021-07-29 09:30:00,56.99,58.6,56.78,58.38,114162.0,54.5622,56.1036,54.3611,55.893,114162.0
2021-07-29 10:00:00,58.32,58.72,58.24,58.45,157048.0,55.8355,56.2185,55.7589,55.96,157048.0
2021-07-29 10:30:00,58.46,58.85,58.41,58.81,34737.0,55.9695,56.3429,55.9217,56.3046,34737.0
2021-07-29 11:00:00,58.82,59.12,58.82,58.95,36100.0,56.3142,56.6014,56.3142,56.4387,36100.0
2021-07-29 11:30:00,58.95,59.25,58.9,59.23,39220.0,56.4387,56.7259,56.3908,56.7067,39220.0
2021-07-29 12:00:00,59.26,59.37,59.11,59.23,61555.0,56.7355,56.8408,56.5919,56.7067,61555.0
2021-07-29 12:30:00,59.19,59.47,59.16,59.45,49240.0,56.6684,56.9365,56.6397,56.9174,49240.0
2021-07-29 13:00:00,59.44,59.44,59.09,59.36,52634.0,56.9078,56.9078,56.5727,56.8312,52634.0
2021-07-29 13:30:00,59.35,59.45,59.24,59.26,41404.0,56.8216,56.9174,56.7163,56.7355,41404.0
2021-07-29 14:00:00,59.26,59.33,58.88,58.95,35281.0,56.7355,56.8025,56.3717,56.4387,35281.0
2021-07-29 14:30:00,58.97,58.97,58.81,58.86,19920.0,56.4578,56.4578,56.3046,56.3525,19920.0
2021-07-29 15:00:00,58.85,58.98,58.81,58.89,35654.0,56.3429,56.4674,56.3046,56.3812,35654.0
2021-07-29 15:30:00,58.88,59.12,58.81,58.99,192261.0,56.3717,56.6014,56.3046,56.477,192261.0
2021-07-30 09:30:00,58.45,60.05,58.2,59.89,136661.0,55.96,57.4918,55.7206,57.3386,136661.0
2021-07-30 10:00:00,59.86,60.12,59.37,59.38,80057.0,57.3099,57.5588,56.8408,56.8504,80057.0
2021-07-30 10:30:00,59.36,59.55,59.11,59.23,39836.0,56.8312,57.0131,56.5919,56.7067,39836.0
2021-07-30 11:00:00,59.23,59.41,59.08,59.32,27967.0,56.7067,56.8791,56.5631,56.7929,27967.0
2021-07-30 11:30:00,59.28,59.41,59.08,59.14,27799.0,56.7546,56.8791,56.5631,56.6206,27799.0
2021-07-30 12:00:00,59.13,59.3,59.0,59.28,22420.0,56.611,56.7738,56.4865,56.7546,22420.0
2021-07-30 12:30:00,59.25,59.4,59.25,59.39,15265.0,56.7259,56.8695,56.7259,56.8599,15265.0
2021-07-30 13:00:00,59.37,59.4,59.17,59.19,20667.0,56.8408,56.8695,56.6493,56.6684,20667.0
2021-07-30 13:30:00,59.21,59.33,59.12,59.26,17827.0,56.6876,56.8025,56.6014,56.7355,17827.0
2021-07-30 14:00:00,59.28,59.4,59.12,59.12,19804.0,56.7546,56.8695,56.6014,56.6014,19804.0
2021-07-30 14:30:00,59.1,59.18,58.99,59.1,24085.0,56.5823,56.6589,56.477,56.5823,24085.0
2021-07-30 15:00:00,59.09,59.21,58.99,59.11,18685.0,56.5727,56.6876,56.477,56.5919,18685.0
2021-07-30 15:30:00,59.14,59.3,58.97,59.27,315724.0,56.6206,56.7738,56.4578,56.745,315724.0
2021-08-02 09:30:00,59.7,60.07,59.3,59.56,42540.0,57.1567,57.511,56.7738,57.0227,42540.0
2021-08-02 10:00:00,59.52,59.82,59.34,59.7,28326.0,56.9844,57.2716,56.8121,57.1567,28326.0
2021-08-02 10:30:00,59.75,59.75,59.22,59.24,23634.0,57.2046,57.2046,56.6972,56.7163,23634.0
2021-08-02 11:00:00,59.22,59.38,59.12,59.28,20930.0,56.6972,56.8504,56.6014,56.7546,20930.0
2021-08-02 11:30:00,59.31,59.36,59.09,59.11,21591.0,56.7833,56.8312,56.5727,56.5919,21591.0
2021-08-02 12:00:00,59.1,59.21,59.02,59.13,32625.0,56.5823,56.6876,56.5057,56.611,32625.0
2021-08-02 12:30:00,59.15,59.35,59.15,59.25,11058.0,56.6302,56.8216,56.6302,56.7259,11058.0
2021-08-02 13:00:00,59.3,59.53,59.3,59.44,14133.0,56.7738,56.994,56.7738,56.9078,14133.0
2021-08-02 13:30:00,59.45,59.45,59.33,59.37,13511.0,56.9174,56.9174,56.8025,56.8408,13511.0
2021-08-02 14:00:00,59.38,59.76,59.38,59.74,24316.0,56.8504,57.2142,56.8504,57.195,24316.0
2021-08-02 14:30:00,59.73,59.76,59.53,59.75,42488.0,57.1854,57.2142,56.994,57.2046,42488.0
2021-08-02 15:00:00,59.75,59.82,59.68,59.71,87147.0,57.2046,57.2716,57.1376,57.1663,87147.0
2021-08-02 15:30:00,59.71,59.72,59.39,59.59,236987.0,57.1663,57.1759,56.8599,57.0514,236987.0
2021-08-03 09:30:00,59.91,59.99,58.78,59.23,45365.0,57.3578,57.4344,56.2759,56.7067,45365.0
2021-08-03 10:00:00,59.24,59.5,59.13,59.45,55187.0,56.7163,56.9652,56.611,56.9174,55187.0
2021-08-03 10:30:00,59.43,59.8,59.33,59.55,17869.0,56.8982,57.2525,56.8025,57.0131,17869.0
2021-08-03 11:00:00,59.51,59.63,59.4,59.62,23400.0,56.9748,57.0897,56.8695,57.0801,23400.0
2021-08-03 11:30:00,59.64,59.92,59.63,59.69,41019.0,57.0993,57.3673,57.0897,57.1471,41019.0
2021-08-03 12:00:00,59.68,59.77,59.51,59.52,63819.0,57.1376,57.2237,56.9748,56.9844,63819.0
2021-08-03 12:30:00,59.51,59.84,59.5,59.8,23877.0,56.9748,57.2908,56.9652,57.2525,23877.0
2021-08-03 13:00:00,59.81,59.99,59.81,59.88,129932.0,57.262,57.4344,57.262,57.3291,129932.0
2021-08-03 13:30:00,59.87,60.08,59.86,60.0,46355.0,57.3195,57.5205,57.3099,57.4439,46355.0
2021-08-03 14:00:00,60.0,60.0,59.38,59.39,67815.0,57.4439,57.4439,56.8504,56.8599,67815.0
2021-08-03 14:30:00,59.38,59.58,59.37,59.54,47941.0,56.8504,57.0418,56.8408,57.0035,47941.0
2021-08-03 15:00:00,59.54,59.57,59.37,59.5,43956.0,57.0035,57.0323,56.8408,56.9652,43956.0
2021-08-03 15:30:00,59.48,59.74,59.37,59.73,168835.0,56.9461,57.195,56.8408,57.1854,168835.0
2021-08-04 09:30:00,59.0,59.54,58.12,58.22,57563.0,56.4865,57.0035,55.644,55.7398,57563.0
2021-08-04 10:00:00,58.24,59.28,58.24,59.12,26936.0,55.7589,56.7546,55.7589,56.6014,26936.0
2021-08-04 10:30:00,59.08,59.08,58.68,58.81,26515.0,56.5631,56.5631,56.1802,56.3046,26515.0
2021-08-04 11:00:00,58.77,58.91,58.49,58.52,16476.0,56.2663,56.4004,55.9983,56.027,16476.0
2021-08-04 11:30:00,58.56,58.57,58.25,58.29,28301.0,56.0653,56.0749,55.7685,55.8068,28301.0
2021-08-04 12:00:00,58.21,58.33,58.15,58.17,22925.0,55.7302,55.8451,55.6728,55.6919,22925.0
2021-08-04 12:30:00,58.11,58.26,58.09,58.16,25384.0,55.6345,55.7781,55.6153,55.6823,25384.0
2021-08-04 13:00:00,58.18,58.26,58.15,58.25,25046.0,55.7015,55.7781,55.6728,55.7685,25046.0
2021-08-04 13:30:00,58.24,58.27,57.85,57.96,33751.0,55.7589,55.7876,55.3855,55.4908,33751.0
2021-08-04 14:00:00,57.97,58.22,57.95,58.06,18695.0,55.5004,55.7398,55.4813,55.5866,18695.0
2021-08-04 14:30:00,58.04,58.04,57.68,57.77,29936.0,55.5674,55.5674,55.2228,55.3089,29936.0
2021-08-04 15:00:00,57.77,57.92,57.62,57.82,137668.0,55.3089,55.4526,55.1653,55.3568,137668.0
2021-08-04 15:30:00,57.83,57.93,57.63,57.64,268317.0,55.3664,55.4621,55.1749,55.1845,268317.0
2021-08-05 09:30:00,57.82,58.6,57.67,58.55,43837.0,55.3568,56.1036,55.2132,56.0557,43837.0
2021-08-05 10:00:00,58.6,58.64,57.7,57.71,33331.0,56.1036,56.1419,55.2419,55.2515,33331.0
2021-08-05 10:30:00,57.66,58.29,57.6,58.22,34388.0,55.2036,55.8068,55.1462,55.7398,34388.0
2021-08-05 11:00:00,58.22,58.32,58.17,58.26,40617.0,55.7398,55.8355,55.6919,55.7781,40617.0
2021-08-05 11:30:00,58.26,58.33,58.02,58.27,13427.0,55.7781,55.8451,55.5483,55.7876,13427.0
2021-08-05 12:00:00,58.26,58.49,58.19,58.33,26507.0,55.7781,55.9983,55.711,55.8451,26507.0
2021-08-05 12:30:00,58.32,58.32,58.19,58.26,12127.0,55.8355,55.8355,55.711,55.7781,12127.0
2021-08-05 13:00:00,58.26,58.29,58.09,58.13,14564.0,55.7781,55.8068,55.6153,55.6536,14564.0
2021-08-05 13:30:00,58.13,58.18,57.99,58.04,13883.0,55.6536,55.7015,55.5196,55.5674,13883.0
2021-08-05 14:00:00,58.05,58.05,57.95,58.0,11863.0,55.577,55.577,55.4813,55.5291,11863.0
2021-08-05 14:30:00,58.0,58.07,57.88,57.93,12293.0,55.5291,55.5962,55.4143,55.4621,12293.0
2021-08-05 15:00:00,57.92,58.17,57.91,58.15,20172.0,55.4526,55.6919,55.443,55.6728,20172.0
2021-08-05 15:30:00,58.16,58.39,58.09,58.36,102819.0,55.6823,55.9025,55.6153,55.8738,102819.0
2021-08-06 09:30:00,58.55,59.32,57.89,57.96,42622.0,56.0557,56.7929,55.4238,55.4908,42622.0
2021-08-06 10:00:00,57.91,58.18,57.8,57.84,67876.0,55.443,55.7015,55.3377,55.376,67876.0
2021-08-06 10:30:00,57.84,58.03,57.66,57.77,40535.0,55.376,55.5579,55.2036,55.3089,40535.0
2021-08-06 11:00:00,57.73,57.9,57.57,57.84,34440.0,55.2706,55.4334,55.1175,55.376,34440.0
2021-08-06 11:30:00,57.82,58.15,57.74,58.13,13590.0,55.3568,55.6728,55.2802,55.6536,13590.0
2021-08-06 12:00:00,58.14,58.18,57.97,58.05,22933.0,55.6632,55.7015,55.5004,55.577,22933.0
2021-08-06 12:30:00,58.03,58.17,57.98,58.11,12503.0,55.5579,55.6919,55.51,55.6345,12503.0
2021-08-06 13:00:00,58.1,58.1,58.0,58.01,8580.0,55.6249,55.6249,55.5291,55.5387,8580.0
2021-08-06 13:30:00,58.0,58.01,57.76,57.76,12353.0,55.5291,55.5387,55.2994,55.2994,12353.0
2021-08-06 14:00:00,57.75,57.96,57.71,57.95,23154.0,55.2898,55.4908,55.2515,55.4813,23154.0
2021-08-06 14:30:00,57.98,58.06,57.93,57.95,22152.0,55.51,55.5866,55.4621,55.4813,22152.0
2021-08-06 15:00:00,57.97,58.04,57.94,58.04,43686.0,55.5004,55.5674,55.4717,55.5674,43686.0
2021-08-06 15:30:00,58.03,58.08,57.8,57.99,183600.0,55.5579,55.6057,55.3377,55.5196,183600.0
2021-08-09 09:30:00,57.7,57.99,57.28,57.88,25834.0,55.2419,55.5196,54.8398,55.4143,25834.0
2021-08-09 10:00:00,57.87,58.0,57.68,57.97,23178.0,55.4047,55.5291,55.2228,55.5004,23178.0
2021-08-09 10:30:00,57.93,58.06,57.81,57.99,12451.0,55.4621,55.5866,55.3472,55.5196,12451.0
2021-08-09 11:00:00,57.94,58.14,57.89,58.12,15311.0,55.4717,55.6632,55.4238,55.644,15311.0
2021-08-09 11:30:00,58.13,58.35,58.12,58.32,17582.0,55.6536,55.8642,55.644,55.8355,17582.0
2021-08-09 12:00:00,58.32,58.41,58.19,58.22,9969.0,55.8355,55.9217,55.711,55.7398,9969.0
2021-08-09 12:30:00,58.21,58.22,58.03,58.18,16758.0,55.7302,55.7398,55.5579,55.7015,16758.0
2021-08-09 13:00:00,58.19,58.24,58.01,58.12,9619.0,55.711,55.7589,55.5387,55.644,9619.0
2021-08-09 13:30:00,58.1,58.14,58.01,58.12,9606.0,55.6249,55.6632,55.5387,55.644,9606.0
2021-08-09 14:00:00,58.13,58.2,58.0,58.02,17687.0,55.6536,55.7206,55.5291,55.5483,17687.0
2021-08-09 14:30:00,58.03,58.06,57.96,57.98,10676.0,55.5579,55.5866,55.4908,55.51,10676.0
2021-08-09 15:00:00,58.0,58.01,57.67,57.67,21822.0,55.5291,55.5387,55.2132,55.2132,21822.0
2021-08-09 15:30:00,57.65,57.69,57.51,57.58,76788.0,55.1941,55.2323,55.06,55.127,76788.0
2021-08-10 09:30:00,57.9,57.9,57.2,57.69,26313.0,55.4334,55.4334,54.7632,55.2323,26313.0
2021-08-10 10:00:00,57.69,58.0,57.68,58.0,25104.0,55.2323,55.5291,55.2228,55.5291,25104.0
2021-08-10 10:30:00,58.04,58.22,57.93,58.04,23481.0,55.5674,55.7398,55.4621,55.5674,23481.0
2021-08-10 11:00:00,58.06,58.35,57.9,58.35,33364.0,55.5866,55.8642,55.4334,55.8642,33364.0
2021-08-10 11:30:00,58.33,58.55,58.23,58.54,29834.0,55.8451,56.0557,55.7493,56.0461,29834.0
2021-08-10 12:00:00,58.56,58.64,58.42,58.62,22886.0,56.0653,56.1419,55.9312,56.1227,22886.0
2021-08-10 12:30:00,58.64,58.65,58.44,58.62,20691.0,56.1419,56.1515,55.9504,56.1227,20691.0
2021-08-10 13:00:00,58.62,58.82,58.51,58.76,23050.0,56.1227,56.3142,56.0174,56.2568,23050.0
2021-08-10 13:30:00,58.76,58.82,58.53,58.61,17510.0,56.2568,56.3142,56.0366,56.1132,17510.0
2021-08-10 14:00:00,58.64,58.67,58.44,58.47,14594.0,56.1419,56.1706,55.9504,55.9791,14594.0
2021-08-10 14:30:00,58.43,58.46,58.31,58.36,22036.0,55.9408,55.9695,55.8259,55.8738,22036.0
2021-08-10 15:00:00,58.33,58.33,58.09,58.22,54734.0,55.8451,55.8451,55.6153,55.7398,54734.0
2021-08-10 15:30:00,58.21,58.3,58.04,58.28,92425.0,55.7302,55.8164,55.5674,55.7972,92425.0
2021-08-11 09:30:00,58.36,58.52,57.83,58.49,27882.0,55.8738,56.027,55.3664,55.9983,27882.0
2021-08-11 10:00:00,58.59,58.83,58.53,58.7,22770.0,56.094,56.3238,56.0366,56.1993,22770.0
2021-08-11 10:30:00,58.65,59.0,58.58,58.77,20154.0,56.1515,56.4865,56.0844,56.2663,20154.0
2021-08-11 11:00:00,58.8,59.18,58.71,59.01,29076.0,56.2951,56.6589,56.2089,56.4961,29076.0
2021-08-11 11:30:00,59.02,59.06,58.75,58.86,18088.0,56.5057,56.544,56.2472,56.3525,18088.0
2021-08-11 12:00:00,58.89,59.16,58.89,59.14,15574.0,56.3812,56.6397,56.3812,56.6206,15574.0
2021-08-11 12:30:00,59.15,59.35,59.09,59.26,24244.0,56.6302,56.8216,56.5727,56.7355,24244.0
2021-08-11 13:00:00,59.25,59.41,59.2,59.39,13085.0,56.7259,56.8791,56.678,56.8599,13085.0
2021-08-11 13:30:00,59.4,59.76,59.4,59.64,24654.0,56.8695,57.2142,56.8695,57.0993,24654.0
2021-08-11 14:00:00,59.69,60.03,59.68,59.99,33717.0,57.1471,57.4727,57.1376,57.4344,33717.0
2021-08-11 14:30:00,60.02,60.09,59.94,59.95,33582.0,57.4631,57.5301,57.3865,57.3961,33582.0
2021-08-11 15:00:00,59.95,60.34,59.93,60.31,68446.0,57.3961,57.7695,57.3769,57.7407,68446.0
2021-08-11 15:30:00,60.29,60.58,60.26,60.55,267200.0,57.7216,57.9992,57.6929,57.9705,267200.0
2021-08-12 09:30:00,60.67,61.31,60.23,60.46,103780.0,58.0854,58.6981,57.6641,57.8843,103780.0
2021-08-12 10:00:00,60.43,60.47,59.92,60.18,66760.0,57.8556,57.8939,57.3673,57.6163,66760.0
2021-08-12 10:30:00,60.23,60.75,60.09,60.67,75512.0,57.6641,58.162,57.5301,58.0854,75512.0
2021-08-12 11:00:00,60.64,60.79,60.46,60.79,62136.0,58.0567,58.2003,57.8843,58.2003,62136.0
2021-08-12 11:30:00,60.75,60.75,60.53,60.62,21166.0,58.162,58.162,57.9514,58.0375,21166.0
2021-08-12 12:00:00,60.62,60.79,60.61,60.78,15625.0,58.0375,58.2003,58.028,58.1907,15625.0
2021-08-12 12:30:00,60.79,61.19,60.77,61.05,28195.0,58.2003,58.5832,58.1811,58.4492,28195.0
2021-08-12 13:00:00,61.03,61.05,60.55,60.55,24475.0,58.4301,58.4492,57.9705,57.9705,24475.0
2021-08-12 13:30:00,60.58,60.64,60.36,60.55,27826.0,57.9992,58.0567,57.7886,57.9705,27826.0
2021-08-12 14:00:00,60.52,60.63,60.5,60.58,18467.0,57.9418,58.0471,57.9226,57.9992,18467.0
2021-08-12 14:30:00,60.6,60.61,60.41,60.49,13658.0,58.0184,58.028,57.8365,57.9131,13658.0
2021-08-12 15:00:00,60.49,60.64,60.47,60.55,47941.0,57.9131,58.0567,57.8939,57.9705,47941.0
2021-08-12 15:30:00,60.58,60.91,60.57,60.78,190314.0,57.9992,58.3152,57.9897,58.1907,190314.0
2021-08-13 09:30:00,61.16,61.37,60.64,61.22,58387.0,58.5545,58.7556,58.0567,58.612,58387.0
2021-08-13 10:00:00,61.22,61.22,60.43,60.58,24922.0,58.612,58.612,57.8556,57.9992,24922.0
2021-08-13 10:30:00,60.66,60.66,60.33,60.33,19600.0,58.0758,58.0758,57.7599,57.7599,19600.0
2021-08-13 11:00:00,60.37,60.55,60.18,60.4,17196.0,57.7982,57.9705,57.6163,57.8269,17196.0
2021-08-13 11:30:00,60.42,60.64,60.38,60.57,18386.0,57.846,58.0567,57.8078,57.9897,18386.0
2021-08-13 12:00:00,60.57,60.66,60.5,60.59,14259.0,57.9897,58.0758,57.9226,58.0088,14259.0
2021-08-13 12:30:00,60.65,60.81,60.6,60.78,26224.0,58.0662,58.2194,58.0184,58.1907,26224.0
2021-08-13 13:00:00,60.78,60.8,60.68,60.76,11912.0,58.1907,58.2099,58.095,58.1716,11912.0
2021-08-13 13:30:00,60.77,60.82,60.67,60.73,65983.0,58.1811,58.229,58.0854,58.1428,65983.0
2021-08-13 14:00:00,60.72,60.96,60.71,60.95,20435.0,58.1333,58.363,58.1237,58.3535,20435.0
2021-08-13 14:30:00,60.97,60.99,60.88,60.97,15155.0,58.3726,58.3918,58.2865,58.3726,15155.0
2021-08-13 15:00:00,60.98,61.11,60.92,60.96,40184.0,58.3822,58.5067,58.3247,58.363,40184.0
2021-08-13 15:30:00,60.95,61.13,60.88,61.06,158388.0,58.3535,58.5258,58.2865,58.4588,158388.0
2021-08-16 09:30:00,60.63,60.8,60.22,60.47,44999.0,58.0471,58.2099,57.6546,57.8939,44999.0
2021-08-16 10:00:00,60.48,61.25,60.4,61.03,37817.0,57.9035,58.6407,57.8269,58.4301,37817.0
2021-08-16 10:30:00,61.02,61.2,60.86,61.14,41322.0,58.4205,58.5928,58.2673,58.5354,41322.0
2021-08-16 11:00:00,61.15,61.45,61.09,61.42,35635.0,58.5449,58.8322,58.4875,58.8034,35635.0
2021-08-16 11:30:00,61.4,61.45,61.21,61.31,20208.0,58.7843,58.8322,58.6024,58.6981,20208.0
2021-08-16 12:00:00,61.26,61.27,60.98,61.04,16706.0,58.6503,58.6598,58.3822,58.4396,16706.0
2021-08-16 12:30:00,61.06,61.71,60.97,61.63,46421.0,58.4588,59.0811,58.3726,59.0045,46421.0
2021-08-16 13:00:00,61.64,61.83,61.58,61.62,51825.0,59.0141,59.196,58.9566,58.9949,51825.0
2021-08-16 13:30:00,61.62,61.65,61.36,61.4,43575.0,58.9949,59.0236,58.746,58.7843,43575.0
2021-08-16 14:00:00,61.42,61.44,61.25,61.38,42502.0,58.8034,58.8226,58.6407,58.7652,42502.0
2021-08-16 14:30:00,61.36,61.37,61.12,61.23,29463.0,58.746,58.7556,58.5162,58.6215,29463.0
2021-08-16 15:00:00,61.22,61.36,61.2,61.33,19354.0,58.612,58.746,58.5928,58.7173,19354.0
2021-08-16 15:30:00,61.31,61.47,61.21,61.4,219532.0,58.6981,58.8513,58.6024,58.7843,219532.0
2021-08-17 09:30:00,60.67,60.67,59.11,59.16,69691.0,58.0854,58.0854,56.5919,56.6397,69691.0
2021-08-17 10:00:00,59.15,59.7,58.86,59.64,47013.0,56.6302,57.1567,56.3525,57.0993,47013.0
2021-08-17 10:30:00,59.69,59.78,59.08,59.26,21865.0,57.1471,57.2333,56.5631,56.7355,21865.0
2021-08-17 11:00:00,59.25,59.36,59.08,59.17,29018.0,56.7259,56.8312,56.5631,56.6493,29018.0
2021-08-17 11:30:00,59.19,59.19,58.92,59.02,55978.0,56.6684,56.6684,56.4099,56.5057,55978.0
2021-08-17 12:00:00,59.02,59.1,58.76,58.97,59780.0,56.5057,56.5823,56.2568,56.4578,59780.0
2021-08-17 12:30:00,58.91,58.91,58.15,58.22,44870.0,56.4004,56.4004,55.6728,55.7398,44870.0
2021-08-17 13:00:00,58.22,58.57,58.22,58.57,27314.0,55.7398,56.0749,55.7398,56.0749,27314.0
2021-08-17 13:30:00,58.56,58.56,58.31,58.42,38321.0,56.0653,56.0653,55.8259,55.9312,38321.0
2021-08-17 14:00:00,58.5,58.52,58.38,58.42,13895.0,56.0078,56.027,55.893,55.9312,13895.0
2021-08-17 14:30:00,58.43,58.64,58.32,58.64,20033.0,55.9408,56.1419,55.8355,56.1419,20033.0
2021-08-17 15:00:00,58.63,58.82,58.57,58.78,33194.0,56.1323,56.3142,56.0749,56.2759,33194.0
2021-08-17 15:30:00,58.82,58.85,58.51,58.61,124983.0,56.3142,56.3429,56.0174,56.1132,124983.0
2021-08-18 09:30:00,58.25,58.46,57.86,58.2,47899.0,55.7685,55.9695,55.3951,55.7206,47899.0
2021-08-18 10:00:00,58.28,59.02,58.25,58.83,29073.0,55.7972,56.5057,55.7685,56.3238,29073.0
2021-08-18 10:30:00,58.85,59.02,58.72,58.82,19987.0,56.3429,56.5057,56.2185,56.3142,19987.0
2021-08-18 11:00:00,58.82,58.86,58.62,58.75,14249.0,56.3142,56.3525,56.1227,56.2472,14249.0
2021-08-18 11:30:00,58.71,58.9,58.69,58.84,13664.0,56.2089,56.3908,56.1897,56.3334,13664.0
2021-08-18 12:00:00,58.82,58.95,58.8,58.89,9232.0,56.3142,56.4387,56.2951,56.3812,9232.0
2021-08-18 12:30:00,58.89,58.93,58.76,58.93,7919.0,56.3812,56.4195,56.2568,56.4195,7919.0
2021-08-18 13:00:00,58.91,59.04,58.88,59.02,11479.0,56.4004,56.5248,56.3717,56.5057,11479.0
2021-08-18 13:30:00,59.04,59.16,59.01,59.05,41622.0,56.5248,56.6397,56.4961,56.5344,41622.0
2021-08-18 14:00:00,59.06,59.2,58.8,59.06,33687.0,56.544,56.678,56.2951,56.544,33687.0
2021-08-18 14:30:00,59.14,59.15,58.85,58.92,14717.0,56.6206,56.6302,56.3429,56.4099,14717.0
2021-08-18 15:00:00,58.92,58.92,58.65,58.66,15709.0,56.4099,56.4099,56.1515,56.161,15709.0
2021-08-18 15:30:00,58.66,58.7,58.28,58.36,130959.0,56.161,56.1993,55.7972,55.8738,130959.0
2021-08-19 09:30:00,57.28,58.26,57.22,58.02,61565.0,54.8398,55.7781,54.7824,55.5483,61565.0
2021-08-19 10:00:00,58.01,58.54,57.99,58.18,17420.0,55.5387,56.0461,55.5196,55.7015,17420.0
2021-08-19 10:30:00,58.16,58.16,57.8,57.94,188918.0,55.6823,55.6823,55.3377,55.4717,188918.0
2021-08-19 11:00:00,57.92,58.01,57.64,57.92,60522.0,55.4526,55.5387,55.1845,55.4526,60522.0
2021-08-19 11:30:00,57.94,58.19,57.83,58.06,29864.0,55.4717,55.711,55.3664,55.5866,29864.0
2021-08-19 12:00:00,58.06,58.07,57.78,57.95,38244.0,55.5866,55.5962,55.3185,55.4813,38244.0
2021-08-19 12:30:00,57.94,58.0,57.81,57.97,15987.0,55.4717,55.5291,55.3472,55.5004,15987.0
2021-08-19 13:00:00,57.94,57.94,57.6,57.67,23617.0,55.4717,55.4717,55.1462,55.2132,23617.0
2021-08-19 13:30:00,57.69,57.94,57.59,57.93,53761.0,55.2323,55.4717,55.1366,55.4621,53761.0
2021-08-19 14:00:00,57.92,58.05,57.62,57.62,54549.0,55.4526,55.577,55.1653,55.1653,54549.0
2021-08-19 14:30:00,57.62,57.78,57.44,57.74,35741.0,55.1653,55.3185,54.993,55.2802,35741.0
2021-08-19 15:00:00,57.74,58.25,57.74,58.23,27922.0,55.2802,55.7685,55.2802,55.7493,27922.0
2021-08-19 15:30:00,58.22,58.24,57.85,57.86,143647.0,55.7398,55.7589,55.3855,55.3951,143647.0
2021-08-20 09:30:00,57.85,58.7,57.71,58.58,39664.0,55.3855,56.1993,55.2515,56.0844,39664.0
2021-08-20 10:00:00,58.65,58.87,58.26,58.3,57125.0,56.1515,56.3621,55.7781,55.8164,57125.0
2021-08-20 10:30:00,58.28,58.66,58.28,58.58,29548.0,55.7972,56.161,55.7972,56.0844,29548.0
2021-08-20 11:00:00,58.55,58.74,58.41,58.54,27050.0,56.0557,56.2376,55.9217,56.0461,27050.0
2021-08-20 11:30:00,58.55,58.72,58.53,58.72,19361.0,56.0557,56.2185,56.0366,56.2185,19361.0
2021-08-20 12:00:00,58.75,59.03,58.74,59.02,24759.0,56.2472,56.5153,56.2376,56.5057,24759.0
2021-08-20 12:30:00,59.02,59.24,58.99,59.2,22829.0,56.5057,56.7163,56.477,56.678,22829.0
2021-08-20 13:00:00,59.21,59.47,59.21,59.35,24463.0,56.6876,56.9365,56.6876,56.8216,24463.0
2021-08-20 13:30:00,59.35,59.37,59.16,59.29,18516.0,56.8216,56.8408,56.6397,56.7642,18516.0
2021-08-20 14:00:00,59.31,59.41,59.22,59.23,24177.0,56.7833,56.8791,56.6972,56.7067,24177.0
2021-08-20 14:30:00,59.26,59.28,59.1,59.25,25585.0,56.7355,56.7546,56.5823,56.7259,25585.0
2021-08-20 15:00:00,59.25,59.42,59.18,59.42,63329.0,56.7259,56.8886,56.6589,56.8886,63329.0
2021-08-20 15:30:00,59.4,59.62,59.32,59.52,222918.0,56.8695,57.0801,56.7929,56.9844,222918.0
2021-08-23 09:30:00,59.8,59.85,58.75,58.75,57891.0,57.2525,57.3003,56.2472,56.2472,57891.0
2021-08-23 10:00:00,58.88,58.95,58.3,58.3,66477.0,56.3717,56.4387,55.8164,55.8164,66477.0
2021-08-23 10:30:00,58.29,58.29,57.85,57.98,64999.0,55.8068,55.8068,55.3855,55.51,64999.0
2021-08-23 11:00:00,57.98,58.53,57.96,58.35,38522.0,55.51,56.0366,55.4908,55.8642,38522.0
2021-08-23 11:30:00,58.4,58.52,58.35,58.46,76514.0,55.9121,56.027,55.8642,55.9695,76514.0
2021-08-23 12:00:00,58.47,58.62,58.33,58.55,48071.0,55.9791,56.1227,55.8451,56.0557,48071.0
2021-08-23 12:30:00,58.56,58.78,58.52,58.75,32242.0,56.0653,56.2759,56.027,56.2472,32242.0
2021-08-23 13:00:00,58.75,59.06,58.74,59.01,41705.0,56.2472,56.544,56.2376,56.4961,41705.0
2021-08-23 13:30:00,59.04,59.14,58.93,59.06,23617.0,56.5248,56.6206,56.4195,56.544,23617.0
2021-08-23 14:00:00,59.06,59.08,58.98,59.0,71523.0,56.544,56.5631,56.4674,56.4865,71523.0
2021-08-23 14:30:00,59.01,59.23,58.98,59.21,64315.0,56.4961,56.7067,56.4674,56.6876,64315.0
2021-08-23 15:00:00,59.21,59.48,59.15,59.44,50598.0,56.6876,56.9461,56.6302,56.9078,50598.0
2021-08-23 15:30:00,59.46,59.74,59.35,59.35,342445.0,56.9269,57.195,56.8216,56.8216,342445.0
2021-08-24 09:30:00,60.02,60.63,59.99,60.57,140417.0,57.4631,58.0471,57.4344,57.9897,140417.0
2021-08-24 10:00:00,60.63,60.65,59.82,60.43,84249.0,58.0471,58.0662,57.2716,57.8556,84249.0
2021-08-24 10:30:00,60.41,60.89,60.4,60.86,71980.0,57.8365,58.296,57.8269,58.2673,71980.0
2021-08-24 11:00:00,60.86,61.31,60.85,61.24,105419.0,58.2673,58.6981,58.2577,58.6311,105419.0
2021-08-24 11:30:00,61.22,61.69,61.11,61.67,92638.0,58.612,59.0619,58.5067,59.0428,92638.0
2021-08-24 12:00:00,61.67,61.88,61.38,61.6,92789.0,59.0428,59.2439,58.7652,58.9758,92789.0
2021-08-24 12:30:00,61.63,61.69,61.54,61.64,44966.0,59.0045,59.0619,58.9183,59.0141,44966.0
2021-08-24 13:00:00,61.65,61.84,61.64,61.76,82958.0,59.0236,59.2056,59.0141,59.129,82958.0
2021-08-24 13:30:00,61.75,62.21,61.73,62.21,87245.0,59.1194,59.5598,59.1002,59.5598,87245.0
2021-08-24 14:00:00,62.2,62.2,61.78,61.91,53414.0,59.5502,59.5502,59.1481,59.2726,53414.0
2021-08-24 14:30:00,61.93,62.13,61.89,62.09,105165.0,59.2917,59.4832,59.2534,59.4449,105165.0
2021-08-24 15:00:00,62.1,62.1,61.5,61.52,92249.0,59.4545,59.4545,58.88,58.8992,92249.0
2021-08-24 15:30:00,61.5,61.53,61.06,61.16,431631.0,58.88,58.9088,58.4588,58.5545,431631.0
2021-08-25 09:30:00,61.33,63.42,61.25,62.72,398019.0,58.7173,60.7182,58.6407,60.0481,398019.0
2021-08-25 10:00:00,62.77,63.3,62.36,62.65,186856.0,60.0959,60.6034,59.7034,59.981,186856.0
2021-08-25 10:30:00,62.67,63.19,62.65,63.19,80279.0,60.0002,60.498,59.981,60.498,80279.0
2021-08-25 11:00:00,63.22,63.55,63.07,63.28,88382.0,60.5268,60.8427,60.3832,60.5842,88382.0
2021-08-25 11:30:00,63.32,63.52,63.13,63.18,44823.0,60.6225,60.814,60.4406,60.4885,44823.0
2021-08-25 12:00:00,63.19,63.41,62.96,63.41,48209.0,60.498,60.7087,60.2778,60.7087,48209.0
2021-08-25 12:30:00,63.45,63.8,63.27,63.66,66012.0,60.747,61.0821,60.5746,60.948,66012.0
2021-08-25 13:00:00,63.66,63.89,63.61,63.83,48635.0,60.948,61.1682,60.9002,61.1108,48635.0
2021-08-25 13:30:00,63.84,63.94,63.49,63.68,60147.0,61.1204,61.2161,60.7853,60.9672,60147.0
2021-08-25 14:00:00,63.66,63.85,63.61,63.67,32380.0,60.948,61.1299,60.9002,60.9576,32380.0
2021-08-25 14:30:00,63.68,63.73,63.3,63.45,55608.0,60.9672,61.015,60.6034,60.747,55608.0
2021-08-25 15:00:00,63.42,63.63,63.3,63.58,78005.0,60.7182,60.9193,60.6034,60.8714,78005.0
2021-08-25 15:30:00,63.57,63.73,63.5,63.69,317672.0,60.8619,61.015,60.7948,60.9767,317672.0
2021-08-26 09:30:00,63.38,64.19,62.9,63.74,213914.0,60.6799,61.4554,60.2204,61.0246,213914.0
2021-08-26 10:00:00,63.74,63.75,62.6,62.81,107183.0,61.0246,61.0342,59.9332,60.1342,107183.0
2021-08-26 10:30:00,62.82,62.98,62.37,62.52,62476.0,60.1438,60.297,59.713,59.8566,62476.0
2021-08-26 11:00:00,62.56,62.75,62.27,62.59,66190.0,59.8949,60.0768,59.6172,59.9236,66190.0
2021-08-26 11:30:00,62.57,62.64,62.36,62.64,47225.0,59.9045,59.9715,59.7034,59.9715,47225.0
2021-08-26 12:00:00,62.62,62.87,62.62,62.82,39137.0,59.9523,60.1917,59.9523,60.1438,39137.0
2021-08-26 12:30:00,62.8,62.85,62.6,62.64,35396.0,60.1247,60.1725,59.9332,59.9715,35396.0
2021-08-26 13:00:00,62.65,62.8,62.6,62.67,29965.0,59.981,60.1247,59.9332,60.0002,29965.0
2021-08-26 13:30:00,62.67,62.75,62.51,62.54,33084.0,60.0002,60.0768,59.847,59.8757,33084.0
2021-08-26 14:00:00,62.54,62.59,62.34,62.56,45822.0,59.8757,59.9236,59.6843,59.8949,45822.0
2021-08-26 14:30:00,62.58,62.8,62.53,62.8,56907.0,59.914,60.1247,59.8662,60.1247,56907.0
2021-08-26 15:00:00,62.79,62.94,62.61,62.84,84554.0,60.1151,60.2587,59.9428,60.163,84554.0
2021-08-26 15:30:00,62.86,63.23,62.78,63.14,264826.0,60.1821,60.5363,60.1055,60.4502,264826.0
2021-08-27 09:30:00,63.19,64.17,63.01,63.94,122718.0,60.498,61.4363,60.3257,61.2161,122718.0
2021-08-27 10:00:00,63.91,64.0,63.74,63.82,65885.0,61.1874,61.2735,61.0246,61.1012,65885.0
2021-08-27 10:30:00,63.79,64.24,63.67,64.19,83692.0,61.0725,61.5033,60.9576,61.4554,83692.0
2021-08-27 11:00:00,64.19,64.37,64.08,64.1,53544.0,61.4554,61.6278,61.3501,61.3693,53544.0
2021-08-27 11:30:00,64.15,64.31,64.11,64.24,31635.0,61.4171,61.5703,61.3789,61.5033,31635.0
2021-08-27 12:00:00,64.24,64.53,64.19,64.49,39083.0,61.5033,61.781,61.4554,61.7427,39083.0
2021-08-27 12:30:00,64.47,64.66,64.47,64.66,23209.0,61.7235,61.9054,61.7235,61.9054,23209.0
2021-08-27 13:00:00,64.66,64.74,64.5,64.61,37538.0,61.9054,61.982,61.7522,61.8575,37538.0
2021-08-27 13:30:00,64.62,64.74,64.61,64.69,44100.0,61.8671,61.982,61.8575,61.9341,44100.0
2021-08-27 14:00:00,64.7,64.81,64.57,64.8,50385.0,61.9437,62.049,61.8193,62.0395,50385.0
2021-08-27 14:30:00,64.8,64.81,64.62,64.74,35699.0,62.0395,62.049,61.8671,61.982,35699.0
2021-08-27 15:00:00,64.72,64.73,64.47,64.49,57065.0,61.9629,61.9724,61.7235,61.7427,57065.0
2021-08-27 15:30:00,64.49,64.63,64.34,64.46,161528.0,61.7427,61.8767,61.5991,61.7139,161528.0
2021-08-30 09:30:00,64.57,64.62,63.33,64.23,55415.0,61.8193,61.8671,60.6321,61.4937,55415.0
2021-08-30 10:00:00,64.27,64.27,63.73,63.91,31624.0,61.532,61.532,61.015,61.1874,31624.0
2021-08-30 10:30:00,63.96,64.2,63.92,64.01,31270.0,61.2352,61.465,61.1969,61.2831,31270.0
2021-08-30 11:00:00,64.03,64.28,64.02,64.26,28677.0,61.3023,61.5416,61.2927,61.5225,28677.0
2021-08-30 11:30:00,64.23,64.28,64.16,64.2,35372.0,61.4937,61.5416,61.4267,61.465,35372.0
2021-08-30 12:00:00,64.17,64.19,63.95,64.11,51972.0,61.4363,61.4554,61.2257,61.3789,51972.0
2021-08-30 12:30:00,64.12,64.23,63.95,63.99,25686.0,61.3884,61.4937,61.2257,61.264,25686.0
2021-08-30 13:00:00,64.04,64.04,63.81,63.97,18983.0,61.3118,61.3118,61.0916,61.2448,18983.0
2021-08-30 13:30:00,63.99,64.13,63.98,64.04,28562.0,61.264,61.398,61.2544,61.3118,28562.0
2021-08-30 14:00:00,64.07,64.09,63.92,63.95,38433.0,61.3406,61.3597,61.1969,61.2257,38433.0
2021-08-30 14:30:00,63.94,64.19,63.94,64.19,40502.0,61.2161,61.4554,61.2161,61.4554,40502.0
2021-08-30 15:00:00,64.2,64.2,64.02,64.04,45143.0,61.465,61.465,61.2927,61.3118,45143.0
2021-08-30 15:30:00,64.03,64.04,63.76,63.77,143629.0,61.3023,61.3118,61.0438,61.0533,143629.0
2021-08-31 09:30:00,63.92,64.18,63.42,63.92,47144.0,61.1969,61.4459,60.7182,61.1969,47144.0
2021-08-31 10:00:00,63.92,64.08,63.26,63.41,33434.0,61.1969,61.3501,60.5651,60.7087,33434.0
2021-08-31 10:30:00,63.44,63.95,63.27,63.9,30172.0,60.7374,61.2257,60.5746,61.1778,30172.0
2021-08-31 11:00:00,63.87,64.14,63.7,64.14,21168.0,61.1491,61.4076,60.9863,61.4076,21168.0
2021-08-31 11:30:00,64.12,64.2,64.04,64.12,18273.0,61.3884,61.465,61.3118,61.3884,18273.0
2021-08-31 12:00:00,64.11,64.24,63.96,64.16,19760.0,61.3789,61.5033,61.2352,61.4267,19760.0
2021-08-31 12:30:00,64.17,64.29,64.14,64.21,21147.0,61.4363,61.5512,61.4076,61.4746,21147.0
2021-08-31 13:00:00,64.22,64.27,64.05,64.16,19656.0,61.4842,61.532,61.3214,61.4267,19656.0
2021-08-31 13:30:00,64.13,64.26,64.12,64.22,20135.0,61.398,61.5225,61.3884,61.4842,20135.0
2021-08-31 14:00:00,64.2,64.24,64.05,64.14,21797.0,61.465,61.5033,61.3214,61.4076,21797.0
2021-08-31 14:30:00,64.16,64.29,64.06,64.28,54330.0,61.4267,61.5512,61.331,61.5416,54330.0
2021-08-31 15:00:00,64.28,64.29,64.0,64.05,44738.0,61.5416,61.5512,61.2735,61.3214,44738.0
2021-08-31 15:30:00,64.05,64.2,63.91,64.1,181409.0,61.3214,61.465,61.1874,61.3693,181409.0
2021-09-01 09:30:00,64.2,64.73,63.94,64.15,56867.0,61.465,61.9724,61.2161,61.4171,56867.0
2021-09-01 10:00:00,64.13,64.38,63.95,64.33,35928.0,61.398,61.6373,61.2257,61.5895,35928.0
2021-09-01 10:30:00,64.34,64.86,64.34,64.45,44759.0,61.5991,62.0969,61.5991,61.7044,44759.0
2021-09-01 11:00:00,64.45,64.48,64.12,64.28,62761.0,61.7044,61.7331,61.3884,61.5416,62761.0
2021-09-01 11:30:00,64.26,64.39,64.16,64.29,31680.0,61.5225,61.6469,61.4267,61.5512,31680.0
2021-09-01 12:00:00,64.3,64.45,64.28,64.38,29605.0,61.5608,61.7044,61.5416,61.6373,29605.0
2021-09-01 12:30:00,64.4,64.59,64.39,64.59,25356.0,61.6565,61.8384,61.6469,61.8384,25356.0
2021-09-01 13:00:00,64.58,64.59,64.43,64.43,27419.0,61.8288,61.8384,61.6852,61.6852,27419.0
2021-09-01 13:30:00,64.42,64.55,64.37,64.52,24355.0,61.6756,61.8001,61.6278,61.7714,24355.0
2021-09-01 14:00:00,64.51,64.62,64.45,64.5,24181.0,61.7618,61.8671,61.7044,61.7522,24181.0
2021-09-01 14:30:00,64.51,64.7,64.5,64.53,21677.0,61.7618,61.9437,61.7522,61.781,21677.0
2021-09-01 15:00:00,64.48,64.61,64.29,64.5,56813.0,61.7331,61.8575,61.5512,61.7522,56813.0
2021-09-01 15:30:00,64.49,64.58,64.42,64.49,136938.0,61.7427,61.8288,61.6756,61.7427,136938.0
2021-09-02 09:30:00,64.75,64.78,64.2,64.48,82356.0,61.9916,62.0203,61.465,61.7331,82356.0
2021-09-02 10:00:00,64.48,64.8,64.45,64.57,58479.0,61.7331,62.0395,61.7044,61.8193,58479.0
2021-09-02 10:30:00,64.56,64.71,64.34,64.5,32802.0,61.8097,61.9533,61.5991,61.7522,32802.0
2021-09-02 11:00:00,64.52,64.65,64.45,64.53,31475.0,61.7714,61.8958,61.7044,61.781,31475.0
2021-09-02 11:30:00,64.51,64.65,64.48,64.58,42605.0,61.7618,61.8958,61.7331,61.8288,42605.0
2021-09-02 12:00:00,64.59,64.61,64.41,64.5,20775.0,61.8384,61.8575,61.6661,61.7522,20775.0
2021-09-02 12:30:00,64.5,64.52,64.32,64.35,13260.0,61.7522,61.7714,61.5799,61.6086,13260.0
2021-09-02 13:00:00,64.36,64.45,64.21,64.25,28729.0,61.6182,61.7044,61.4746,61.5129,28729.0
2021-09-02 13:30:00,64.29,64.33,64.15,64.29,26853.0,61.5512,61.5895,61.4171,61.5512,26853.0
2021-09-02 14:00:00,64.28,64.35,64.12,64.34,29513.0,61.5416,61.6086,61.3884,61.5991,29513.0
2021-09-02 14:30:00,64.37,64.53,64.29,64.36,58983.0,61.6278,61.781,61.5512,61.6182,58983.0
2021-09-02 15:00:00,64.36,64.48,64.21,64.27,42719.0,61.6182,61.7331,61.4746,61.532,42719.0
2021-09-02 15:30:00,64.25,64.37,64.04,64.12,209500.0,61.5129,61.6278,61.3118,61.3884,209500.0
2021-09-03 09:30:00,63.77,64.0,63.31,63.79,57388.0,61.0533,61.2735,60.6129,61.0725,57388.0
2021-09-03 10:00:00,63.79,63.79,63.13,63.4,30806.0,61.0725,61.0725,60.4406,60.6991,30806.0
2021-09-03 10:30:00,63.44,63.63,63.33,63.63,37960.0,60.7374,60.9193,60.6321,60.9193,37960.0
2021-09-03 11:00:00,63.61,63.87,63.54,63.63,27643.0,60.9002,61.1491,60.8331,60.9193,27643.0
2021-09-03 11:30:00,63.65,63.74,63.4,63.52,22041.0,60.9384,61.0246,60.6991,60.814,22041.0
2021-09-03 12:00:00,63.52,63.68,63.44,63.67,21816.0,60.814,60.9672,60.7374,60.9576,21816.0
2021-09-03 12:30:00,63.64,63.85,63.53,63.83,16005.0,60.9289,61.1299,60.8236,61.1108,16005.0
2021-09-03 13:00:00,63.84,63.9,63.74,63.9,22700.0,61.1204,61.1778,61.0246,61.1778,22700.0
2021-09-03 13:30:00,63.9,63.92,63.75,63.82,42015.0,61.1778,61.1969,61.0342,61.1012,42015.0
2021-09-03 14:00:00,63.84,63.87,63.71,63.78,17644.0,61.1204,61.1491,60.9959,61.0629,17644.0
2021-09-03 14:30:00,63.76,63.9,63.73,63.77,24094.0,61.0438,61.1778,61.015,61.0533,24094.0
2021-09-03 15:00:00,63.79,63.94,63.77,63.9,34205.0,61.0725,61.2161,61.0533,61.1778,34205.0
2021-09-03 15:30:00,63.9,63.92,63.76,63.79,123105.0,61.1778,61.1969,61.0438,61.0725,123105.0
2021-09-07 09:30:00,63.56,64.47,63.47,64.28,95567.0,60.8523,61.7235,60.7661,61.5416,95567.0
2021-09-07 10:00:00,64.29,64.55,63.53,63.61,32695.0,61.5512,61.8001,60.8236,60.9002,32695.0
2021-09-07 10:30:00,63.65,63.79,63.35,63.75,19825.0,60.9384,61.0725,60.6512,61.0342,19825.0
2021-09-07 11:00:00,63.78,64.14,63.78,63.94,35878.0,61.0629,61.4076,61.0629,61.2161,35878.0
2021-09-07 11:30:00,63.93,64.04,63.74,63.98,19974.0,61.2065,61.3118,61.0246,61.2544,19974.0
2021-09-07 12:00:00,63.96,64.13,63.92,64.0,21653.0,61.2352,61.398,61.1969,61.2735,21653.0
2021-09-07 12:30:00,64.0,64.14,63.84,64.11,62751.0,61.2735,61.4076,61.1204,61.3789,62751.0
2021-09-07 13:00:00,64.15,64.2,63.93,63.93,38060.0,61.4171,61.465,61.2065,61.2065,38060.0
2021-09-07 13:30:00,63.94,64.01,63.83,63.88,29581.0,61.2161,61.2831,61.1108,61.1586,29581.0
2021-09-07 14:00:00,63.9,63.95,63.54,63.61,42227.0,61.1778,61.2257,60.8331,60.9002,42227.0
2021-09-07 14:30:00,63.62,63.8,63.57,63.78,26501.0,60.9097,61.0821,60.8619,61.0629,26501.0
2021-09-07 15:00:00,63.8,63.89,63.64,63.86,135090.0,61.0821,61.1682,60.9289,61.1395,135090.0
2021-09-07 15:30:00,63.85,63.85,63.47,63.49,139124.0,61.1299,61.1299,60.7661,60.7853,139124.0
2021-09-08 09:30:00,62.22,62.74,61.53,62.56,113207.0,59.5694,60.0672,58.9088,59.8949,113207.0
2021-09-08 10:00:00,62.54,62.6,61.5,61.53,122144.0,59.8757,59.9332,58.88,58.9088,122144.0
2021-09-08 10:30:00,61.53,61.57,61.0,61.48,76341.0,58.9088,58.9471,58.4013,58.8609,76341.0
2021-09-08 11:00:00,61.55,61.88,61.52,61.6,41625.0,58.9279,59.2439,58.8992,58.9758,41625.0
2021-09-08 11:30:00,61.6,61.62,61.43,61.57,23309.0,58.9758,58.9949,58.813,58.9471,23309.0
2021-09-08 12:00:00,61.56,61.96,61.54,61.91,21024.0,58.9375,59.3204,58.9183,59.2726,21024.0
2021-09-08 12:30:00,61.9,62.02,61.88,61.88,22708.0,59.263,59.3779,59.2439,59.2439,22708.0
2021-09-08 13:00:00,61.91,61.97,61.73,61.97,17312.0,59.2726,59.33,59.1002,59.33,17312.0
2021-09-08 13:30:00,61.97,61.98,61.61,61.71,29150.0,59.33,59.3396,58.9854,59.0811,29150.0
2021-09-08 14:00:00,61.71,61.83,61.61,61.64,66596.0,59.0811,59.196,58.9854,59.0141,66596.0
2021-09-08 14:30:00,61.65,61.65,61.47,61.64,38054.0,59.0236,59.0236,58.8513,59.0141,38054.0
2021-09-08 15:00:00,61.63,61.66,61.46,61.48,34353.0,59.0045,59.0332,58.8417,58.8609,34353.0
2021-09-08 15:30:00,61.47,61.47,61.08,61.23,215134.0,58.8513,58.8513,58.4779,58.6215,215134.0
2021-09-09 09:30:00,61.36,61.57,60.3,61.15,114152.0,58.746,58.9471,57.7312,58.5449,114152.0
2021-09-09 10:00:00,61.15,61.46,61.05,61.37,37237.0,58.5449,58.8417,58.4492,58.7556,37237.0
2021-09-09 10:30:00,61.42,61.68,61.35,61.49,43572.0,58.8034,59.0524,58.7364,58.8705,43572.0
2021-09-09 11:00:00,61.5,61.71,61.35,61.38,34413.0,58.88,59.0811,58.7364,58.7652,34413.0
2021-09-09 11:30:00,61.36,61.43,61.24,61.31,23685.0,58.746,58.813,58.6311,58.6981,23685.0
2021-09-09 12:00:00,61.38,61.42,61.25,61.4,23024.0,58.7652,58.8034,58.6407,58.7843,23024.0
2021-09-09 12:30:00,61.41,61.49,61.27,61.31,13519.0,58.7939,58.8705,58.6598,58.6981,13519.0
2021-09-09 13:00:00,61.3,61.46,61.1,61.15,18172.0,58.6886,58.8417,58.4971,58.5449,18172.0
2021-09-09 13:30:00,61.1,61.19,61.0,61.12,22895.0,58.4971,58.5832,58.4013,58.5162,22895.0
2021-09-09 14:00:00,61.15,61.24,61.03,61.13,21529.0,58.5449,58.6311,58.4301,58.5258,21529.0
2021-09-09 14:30:00,61.15,61.18,61.0,61.08,23000.0,58.5449,58.5737,58.4013,58.4779,23000.0
2021-09-09 15:00:00,61.08,61.26,61.07,61.22,27957.0,58.4779,58.6503,58.4684,58.612,27957.0
2021-09-09 15:30:00,61.21,61.52,61.19,61.33,131088.0,58.6024,58.8992,58.5832,58.7173,131088.0
2021-09-10 09:30:00,61.79,62.01,61.49,61.64,26129.0,59.1577,59.3683,58.8705,59.0141,26129.0
2021-09-10 10:00:00,61.64,62.21,61.58,62.14,35015.0,59.0141,59.5598,58.9566,59.4928,35015.0
2021-09-10 10:30:00,62.18,62.21,61.64,61.67,46391.0,59.5311,59.5598,59.0141,59.0428,46391.0
2021-09-10 11:00:00,61.71,61.82,61.48,61.61,19952.0,59.0811,59.1864,58.8609,58.9854,19952.0
2021-09-10 11:30:00,61.59,62.0,61.53,61.98,50068.0,58.9662,59.3587,58.9088,59.3396,50068.0
2021-09-10 12:00:00,61.96,62.12,61.9,62.12,25153.0,59.3204,59.4736,59.263,59.4736,25153.0
2021-09-10 12:30:00,62.11,62.23,62.06,62.16,27793.0,59.4641,59.5789,59.4162,59.5119,27793.0
2021-09-10 13:00:00,62.14,62.22,62.1,62.1,20968.0,59.4928,59.5694,59.4545,59.4545,20968.0
2021-09-10 13:30:00,62.11,62.19,62.01,62.1,19661.0,59.4641,59.5406,59.3683,59.4545,19661.0
2021-09-10 14:00:00,62.1,62.15,61.87,61.89,45751.0,59.4545,59.5023,59.2343,59.2534,45751.0
2021-09-10 14:30:00,61.88,61.92,61.69,61.69,22464.0,59.2439,59.2821,59.0619,59.0619,22464.0
2021-09-10 15:00:00,61.71,61.77,61.61,61.69,31888.0,59.0811,59.1385,58.9854,59.0619,31888.0
2021-09-10 15:30:00,61.68,61.71,61.12,61.27,104648.0,59.0524,59.0811,58.5162,58.6598,104648.0
2021-09-13 09:30:00,61.88,61.88,59.98,60.15,106514.0,59.2439,59.2439,57.4248,57.5876,106514.0
2021-09-13 10:00:00,60.17,61.02,59.91,60.81,81945.0,57.6067,58.4205,57.3578,58.2194,81945.0
2021-09-13 10:30:00,60.84,61.06,60.57,60.65,51061.0,58.2482,58.4588,57.9897,58.0662,51061.0
2021-09-13 11:00:00,60.62,60.73,60.15,60.48,67876.0,58.0375,58.1428,57.5876,57.9035,67876.0
2021-09-13 11:30:00,60.51,60.64,60.28,60.53,61249.0,57.9322,58.0567,57.712,57.9514,61249.0
2021-09-13 12:00:00,60.53,60.56,60.02,60.02,49546.0,57.9514,57.9801,57.4631,57.4631,49546.0
2021-09-13 12:30:00,60.06,60.45,60.06,60.41,60461.0,57.5014,57.8748,57.5014,57.8365,60461.0
2021-09-13 13:00:00,60.42,60.44,60.16,60.39,47917.0,57.846,57.8652,57.5971,57.8173,47917.0
2021-09-13 13:30:00,60.42,60.65,60.38,60.6,53819.0,57.846,58.0662,57.8078,58.0184,53819.0
2021-09-13 14:00:00,60.61,60.69,60.38,60.64,51334.0,58.028,58.1045,57.8078,58.0567,51334.0
2021-09-13 14:30:00,60.64,60.99,60.57,60.91,68108.0,58.0567,58.3918,57.9897,58.3152,68108.0
2021-09-13 15:00:00,60.9,60.9,60.62,60.76,63251.0,58.3056,58.3056,58.0375,58.1716,63251.0
2021-09-13 15:30:00,60.77,60.9,60.61,60.89,152275.0,58.1811,58.3056,58.028,58.296,152275.0
2021-09-14 09:30:00,61.59,61.78,61.12,61.27,77940.0,58.9662,59.1481,58.5162,58.6598,77940.0
2021-09-14 10:00:00,61.31,61.31,60.53,60.72,52478.0,58.6981,58.6981,57.9514,58.1333,52478.0
2021-09-14 10:30:00,60.66,60.69,60.36,60.47,42010.0,58.0758,58.1045,57.7886,57.8939,42010.0
2021-09-14 11:00:00,60.49,60.49,60.17,60.46,48343.0,57.9131,57.9131,57.6067,57.8843,48343.0
2021-09-14 11:30:00,60.46,60.46,60.0,60.05,32374.0,57.8843,57.8843,57.4439,57.4918,32374.0
2021-09-14 12:00:00,60.05,60.18,59.94,60.04,36812.0,57.4918,57.6163,57.3865,57.4822,36812.0
2021-09-14 12:30:00,60.05,60.05,59.68,59.7,34193.0,57.4918,57.4918,57.1376,57.1567,34193.0
2021-09-14 13:00:00,59.72,59.78,59.51,59.67,25424.0,57.1759,57.2333,56.9748,57.128,25424.0
2021-09-14 13:30:00,59.67,59.69,59.47,59.53,32243.0,57.128,57.1471,56.9365,56.994,32243.0
2021-09-14 14:00:00,59.52,59.61,59.4,59.4,30224.0,56.9844,57.0706,56.8695,56.8695,30224.0
2021-09-14 14:30:00,59.41,59.41,59.17,59.27,46250.0,56.8791,56.8791,56.6493,56.745,46250.0
2021-09-14 15:00:00,59.26,59.66,59.21,59.43,81935.0,56.7355,57.1184,56.6876,56.8982,81935.0
2021-09-14 15:30:00,59.43,59.44,59.17,59.34,230842.0,56.8982,56.9078,56.6493,56.8121,230842.0
2021-09-15 09:30:00,59.25,60.29,59.01,60.17,81686.0,56.7259,57.7216,56.4961,57.6067,81686.0
2021-09-15 10:00:00,60.22,60.33,59.69,59.7,51957.0,57.6546,57.7599,57.1471,57.1567,51957.0
2021-09-15 10:30:00,59.69,59.92,59.46,59.69,34135.0,57.1471,57.3673,56.9269,57.1471,34135.0
2021-09-15 11:00:00,59.75,59.99,59.7,59.96,50035.0,57.2046,57.4344,57.1567,57.4056,50035.0
2021-09-15 11:30:00,59.97,60.05,59.72,60.03,35773.0,57.4152,57.4918,57.1759,57.4727,35773.0
2021-09-15 12:00:00,60.0,60.0,59.77,59.92,42382.0,57.4439,57.4439,57.2237,57.3673,42382.0
2021-09-15 12:30:00,59.91,60.1,59.81,60.04,39530.0,57.3578,57.5397,57.262,57.4822,39530.0
2021-09-15 13:00:00,60.12,60.19,60.06,60.13,17627.0,57.5588,57.6258,57.5014,57.5684,17627.0
2021-09-15 13:30:00,60.2,60.36,60.11,60.15,27003.0,57.6354,57.7886,57.5493,57.5876,27003.0
2021-09-15 14:00:00,60.16,60.26,60.03,60.13,28793.0,57.5971,57.6929,57.4727,57.5684,28793.0
2021-09-15 14:30:00,60.15,60.32,60.14,60.22,26086.0,57.5876,57.7503,57.578,57.6546,26086.0
2021-09-15 15:00:00,60.24,60.37,60.18,60.25,31840.0,57.6737,57.7982,57.6163,57.6833,31840.0
2021-09-15 15:30:00,60.24,60.61,60.22,60.55,249856.0,57.6737,58.028,57.6546,57.9705,249856.0
2021-09-16 09:30:00,60.37,61.35,60.07,61.07,68474.0,57.7982,58.7364,57.511,58.4684,68474.0
2021-09-16 10:00:00,61.08,61.44,60.91,61.4,26257.0,58.4779,58.8226,58.3152,58.7843,26257.0
2021-09-16 10:30:00,61.39,61.84,61.31,61.8,84620.0,58.7747,59.2056,58.6981,59.1673,84620.0
2021-09-16 11:00:00,61.83,62.13,61.69,62.13,39250.0,59.196,59.4832,59.0619,59.4832,39250.0
2021-09-16 11:30:00,62.15,62.35,62.09,62.15,49786.0,59.5023,59.6938,59.4449,59.5023,49786.0
2021-09-16 12:00:00,62.18,62.33,62.07,62.3,25783.0,59.5311,59.6747,59.4258,59.646,25783.0
2021-09-16 12:30:00,62.31,62.68,62.29,62.62,35618.0,59.6555,60.0098,59.6364,59.9523,35618.0
2021-09-16 13:00:00,62.62,62.9,62.58,62.84,40419.0,59.9523,60.2204,59.914,60.163,40419.0
2021-09-16 13:30:00,62.83,62.83,62.58,62.68,21994.0,60.1534,60.1534,59.914,60.0098,21994.0
2021-09-16 14:00:00,62.69,62.76,62.52,62.67,25545.0,60.0193,60.0864,59.8566,60.0002,25545.0
2021-09-16 14:30:00,62.67,62.75,62.45,62.67,43035.0,60.0002,60.0768,59.7896,60.0002,43035.0
2021-09-16 15:00:00,62.69,62.7,62.44,62.46,37733.0,60.0193,60.0289,59.78,59.7991,37733.0
2021-09-16 15:30:00,62.45,62.49,62.04,62.07,170247.0,59.7896,59.8279,59.397,59.4258,170247.0
2021-09-17 09:30:00,61.97,62.9,61.77,62.67,70060.0,59.33,60.2204,59.1385,60.0002,70060.0
2021-09-17 10:00:00,62.7,62.91,62.36,62.53,47486.0,60.0289,60.23,59.7034,59.8662,47486.0
2021-09-17 10:30:00,62.51,62.8,62.36,62.46,60021.0,59.847,60.1247,59.7034,59.7991,60021.0
2021-09-17 11:00:00,62.43,62.61,62.31,62.37,45326.0,59.7704,59.9428,59.6555,59.713,45326.0
2021-09-17 11:30:00,62.4,62.4,62.18,62.33,30097.0,59.7417,59.7417,59.5311,59.6747,30097.0
2021-09-17 12:00:00,62.34,62.75,62.27,62.66,86896.0,59.6843,60.0768,59.6172,59.9906,86896.0
2021-09-17 12:30:00,62.66,62.91,62.63,62.64,72497.0,59.9906,60.23,59.9619,59.9715,72497.0
2021-09-17 13:00:00,62.6,62.62,62.42,62.46,15298.0,59.9332,59.9523,59.7608,59.7991,15298.0
2021-09-17 13:30:00,62.44,62.52,62.27,62.34,26023.0,59.78,59.8566,59.6172,59.6843,26023.0
2021-09-17 14:00:00,62.33,62.35,62.21,62.26,21828.0,59.6747,59.6938,59.5598,59.6077,21828.0
2021-09-17 14:30:00,62.25,62.34,62.19,62.27,17793.0,59.5981,59.6843,59.5406,59.6172,17793.0
2021-09-17 15:00:00,62.27,62.45,62.24,62.35,30264.0,59.6172,59.7896,59.5885,59.6938,30264.0
2021-09-17 15:30:00,62.34,63.07,62.28,62.89,225600.0,59.6843,60.3832,59.6268,60.2108,225600.0
2021-09-20 09:30:00,61.62,62.3,61.1,61.77,75617.0,58.9949,59.646,58.4971,59.1385,75617.0
2021-09-20 10:00:00,61.8,61.99,60.83,60.93,29315.0,59.1673,59.3492,58.2386,58.3343,29315.0
2021-09-20 10:30:00,60.91,61.37,60.91,61.04,26705.0,58.3152,58.7556,58.3152,58.4396,26705.0
2021-09-20 11:00:00,61.05,61.31,60.84,60.97,20202.0,58.4492,58.6981,58.2482,58.3726,20202.0
2021-09-20 11:30:00,60.94,60.94,60.67,60.7,28943.0,58.3439,58.3439,58.0854,58.1141,28943.0
2021-09-20 12:00:00,60.7,60.78,60.52,60.59,19424.0,58.1141,58.1907,57.9418,58.0088,19424.0
2021-09-20 12:30:00,60.57,60.57,60.29,60.31,30971.0,57.9897,57.9897,57.7216,57.7407,30971.0
2021-09-20 13:00:00,60.33,60.58,60.24,60.52,22244.0,57.7599,57.9992,57.6737,57.9418,22244.0
2021-09-20 13:30:00,60.51,60.74,60.46,60.62,24408.0,57.9322,58.1524,57.8843,58.0375,24408.0
2021-09-20 14:00:00,60.63,60.66,60.09,60.11,30702.0,58.0471,58.0758,57.5301,57.5493,30702.0
2021-09-20 14:30:00,60.06,60.3,59.98,60.2,24864.0,57.5014,57.7312,57.4248,57.6354,24864.0
2021-09-20 15:00:00,60.19,60.26,59.94,60.19,44095.0,57.6258,57.6929,57.3865,57.6258,44095.0
2021-09-20 15:30:00,60.17,60.86,60.13,60.66,165411.0,57.6067,58.2673,57.5684,58.0758,165411.0
2021-09-21 09:30:00,60.81,60.91,59.77,60.0,83878.0,58.2194,58.3152,57.2237,57.4439,83878.0
2021-09-21 10:00:00,60.08,60.29,59.82,60.05,68141.0,57.5205,57.7216,57.2716,57.4918,68141.0
2021-09-21 10:30:00,60.1,60.15,59.32,59.53,46718.0,57.5397,57.5876,56.7929,56.994,46718.0
2021-09-21 11:00:00,59.53,59.76,59.37,59.4,27514.0,56.994,57.2142,56.8408,56.8695,27514.0
2021-09-21 11:30:00,59.46,60.11,59.46,60.07,44074.0,56.9269,57.5493,56.9269,57.511,44074.0
2021-09-21 12:00:00,60.18,60.39,60.06,60.19,39005.0,57.6163,57.8173,57.5014,57.6258,39005.0
2021-09-21 12:30:00,60.22,60.25,59.9,60.05,27754.0,57.6546,57.6833,57.3482,57.4918,27754.0
2021-09-21 13:00:00,60.06,60.17,59.99,60.08,36216.0,57.5014,57.6067,57.4344,57.5205,36216.0
2021-09-21 13:30:00,60.05,60.14,59.91,60.01,20449.0,57.4918,57.578,57.3578,57.4535,20449.0
2021-09-21 14:00:00,60.04,60.13,59.93,59.95,22883.0,57.4822,57.5684,57.3769,57.3961,22883.0
2021-09-21 14:30:00,59.97,60.3,59.91,60.3,52465.0,57.4152,57.7312,57.3578,57.7312,52465.0
2021-09-21 15:00:00,60.35,60.53,60.29,60.39,35107.0,57.779,57.9514,57.7216,57.8173,35107.0
2021-09-21 15:30:00,60.39,60.45,59.86,59.88,117476.0,57.8173,57.8748,57.3099,57.3291,117476.0
2021-09-22 09:30:00,60.4,60.76,60.1,60.73,97737.0,57.8269,58.1716,57.5397,58.1428,97737.0
2021-09-22 10:00:00,60.68,60.72,60.16,60.54,49564.0,58.095,58.1333,57.5971,57.9609,49564.0
2021-09-22 10:30:00,60.56,60.77,60.55,60.77,38471.0,57.9801,58.1811,57.9705,58.1811,38471.0
2021-09-22 11:00:00,60.76,61.19,60.64,61.19,60750.0,58.1716,58.5832,58.0567,58.5832,60750.0
2021-09-22 11:30:00,61.19,61.25,60.98,60.99,51047.0,58.5832,58.6407,58.3822,58.3918,51047.0
2021-09-22 12:00:00,60.98,61.02,60.87,60.92,20392.0,58.3822,58.4205,58.2769,58.3247,20392.0
2021-09-22 12:30:00,60.93,61.11,60.9,61.0,31963.0,58.3343,58.5067,58.3056,58.4013,31963.0
2021-09-22 13:00:00,60.95,61.01,60.83,61.01,18321.0,58.3535,58.4109,58.2386,58.4109,18321.0
2021-09-22 13:30:00,61.02,61.26,61.01,61.19,27202.0,58.4205,58.6503,58.4109,58.5832,27202.0
2021-09-22 14:00:00,61.15,61.43,61.04,61.28,52998.0,58.5449,58.813,58.4396,58.6694,52998.0
2021-09-22 14:30:00,61.31,61.42,60.67,60.8,47080.0,58.6981,58.8034,58.0854,58.2099,47080.0
2021-09-22 15:00:00,60.8,60.84,60.63,60.79,57813.0,58.2099,58.2482,58.0471,58.2003,57813.0
2021-09-22 15:30:00,60.8,60.92,60.3,60.41,125717.0,58.2099,58.3247,57.7312,57.8365,125717.0
2021-09-23 09:30:00,60.81,61.25,60.44,61.19,54470.0,58.2194,58.6407,57.8652,58.5832,54470.0
2021-09-23 10:00:00,61.19,61.21,60.84,60.99,25826.0,58.5832,58.6024,58.2482,58.3918,25826.0
2021-09-23 10:30:00,61.03,61.03,60.8,60.84,27826.0,58.4301,58.4301,58.2099,58.2482,27826.0
2021-09-23 11:00:00,60.91,60.97,60.71,60.8,39371.0,58.3152,58.3726,58.1237,58.2099,39371.0
2021-09-23 11:30:00,60.8,60.83,60.52,60.56,37098.0,58.2099,58.2386,57.9418,57.9801,37098.0
2021-09-23 12:00:00,60.55,60.6,60.43,60.6,30486.0,57.9705,58.0184,57.8556,58.0184,30486.0
2021-09-23 12:30:00,60.68,60.68,60.45,60.56,20836.0,58.095,58.095,57.8748,57.9801,20836.0
2021-09-23 13:00:00,60.53,60.77,60.49,60.56,29861.0,57.9514,58.1811,57.9131,57.9801,29861.0
2021-09-23 13:30:00,60.57,60.75,60.56,60.63,21263.0,57.9897,58.162,57.9801,58.0471,21263.0
2021-09-23 14:00:00,60.63,60.68,60.44,60.48,29407.0,58.0471,58.095,57.8652,57.9035,29407.0
2021-09-23 14:30:00,60.46,60.48,60.16,60.16,46462.0,57.8843,57.9035,57.5971,57.5971,46462.0
2021-09-23 15:00:00,60.17,60.26,59.93,60.13,100854.0,57.6067,57.6929,57.3769,57.5684,100854.0
2021-09-23 15:30:00,60.14,60.14,59.82,59.89,195974.0,57.578,57.578,57.2716,57.3386,195974.0
2021-09-24 09:30:00,59.79,59.96,58.83,59.43,79121.0,57.2429,57.4056,56.3238,56.8982,79121.0
2021-09-24 10:00:00,59.45,59.85,59.37,59.59,89942.0,56.9174,57.3003,56.8408,57.0514,89942.0
2021-09-24 10:30:00,59.65,59.69,59.2,59.47,58993.0,57.1089,57.1471,56.678,56.9365,58993.0
2021-09-24 11:00:00,59.46,59.78,59.46,59.66,38011.0,56.9269,57.2333,56.9269,57.1184,38011.0
2021-09-24 11:30:00,59.65,60.2,59.64,60.17,33154.0,57.1089,57.6354,57.0993,57.6067,33154.0
2021-09-24 12:00:00,60.17,60.32,60.15,60.21,27191.0,57.6067,57.7503,57.5876,57.645,27191.0
2021-09-24 12:30:00,60.23,60.37,60.22,60.31,23974.0,57.6641,57.7982,57.6546,57.7407,23974.0
2021-09-24 13:00:00,60.33,60.36,60.11,60.16,27186.0,57.7599,57.7886,57.5493,57.5971,27186.0
2021-09-24 13:30:00,60.13,60.25,60.09,60.16,23606.0,57.5684,57.6833,57.5301,57.5971,23606.0
2021-09-24 14:00:00,60.15,60.24,60.08,60.19,20266.0,57.5876,57.6737,57.5205,57.6258,20266.0
2021-09-24 14:30:00,60.19,60.24,60.1,60.17,29261.0,57.6258,57.6737,57.5397,57.6067,29261.0
2021-09-24 15:00:00,60.16,60.33,60.11,60.28,34604.0,57.5971,57.7599,57.5493,57.712,34604.0
2021-09-24 15:30:00,60.29,60.3,59.89,59.93,128635.0,57.7216,57.7312,57.3386,57.3769,128635.0
2021-09-27 09:30:00,59.36,60.01,59.0,59.92,122734.0,56.8312,57.4535,56.4865,57.3673,122734.0
2021-09-27 10:00:00,59.87,60.37,59.87,59.96,35403.0,57.3195,57.7982,57.3195,57.4056,35403.0
2021-09-27 10:30:00,59.99,60.13,59.89,60.13,33566.0,57.4344,57.5684,57.3386,57.5684,33566.0
2021-09-27 11:00:00,60.13,60.42,60.02,60.39,47913.0,57.5684,57.846,57.4631,57.8173,47913.0
2021-09-27 11:30:00,60.39,60.55,60.26,60.33,28225.0,57.8173,57.9705,57.6929,57.7599,28225.0
2021-09-27 12:00:00,60.33,60.76,60.33,60.63,23099.0,57.7599,58.1716,57.7599,58.0471,23099.0
2021-09-27 12:30:00,60.64,60.73,60.49,60.49,27356.0,58.0567,58.1428,57.9131,57.9131,27356.0
2021-09-27 13:00:00,60.48,60.54,60.38,60.4,10589.0,57.9035,57.9609,57.8078,57.8269,10589.0
2021-09-27 13:30:00,60.4,60.59,60.35,60.55,8890.0,57.8269,58.0088,57.779,57.9705,8890.0
2021-09-27 14:00:00,60.55,60.64,60.49,60.64,71123.0,57.9705,58.0567,57.9131,58.0567,71123.0
2021-09-27 14:30:00,60.63,60.64,60.48,60.59,18996.0,58.0471,58.0567,57.9035,58.0088,18996.0
2021-09-27 15:00:00,60.58,60.72,60.51,60.7,97531.0,57.9992,58.1333,57.9322,58.1141,97531.0
2021-09-27 15:30:00,60.71,60.78,60.53,60.62,207805.0,58.1237,58.1907,57.9514,58.0375,207805.0
2021-09-28 09:30:00,59.98,60.29,59.29,59.37,94949.0,57.4248,57.7216,56.7642,56.8408,94949.0
2021-09-28 10:00:00,59.39,59.39,58.62,58.8,48733.0,56.8599,56.8599,56.1227,56.2951,48733.0
2021-09-28 10:30:00,58.82,59.1,58.65,58.97,39758.0,56.3142,56.5823,56.1515,56.4578,39758.0
2021-09-28 11:00:00,59.0,59.0,57.93,57.96,146120.0,56.4865,56.4865,55.4621,55.4908,146120.0
2021-09-28 11:30:00,57.98,58.13,57.76,57.83,69257.0,55.51,55.6536,55.2994,55.3664,69257.0
2021-09-28 12:00:00,57.81,57.81,57.45,57.56,75397.0,55.3472,55.3472,55.0026,55.1079,75397.0
2021-09-28 12:30:00,57.55,57.61,57.33,57.53,41983.0,55.0983,55.1558,54.8877,55.0792,41983.0
2021-09-28 13:00:00,57.51,57.68,57.44,57.56,94466.0,55.06,55.2228,54.993,55.1079,94466.0
2021-09-28 13:30:00,57.56,57.61,57.2,57.57,103776.0,55.1079,55.1558,54.7632,55.1175,103776.0
2021-09-28 14:00:00,57.58,57.77,57.54,57.66,69796.0,55.127,55.3089,55.0887,55.2036,69796.0
2021-09-28 14:30:00,57.65,57.92,57.53,57.88,54756.0,55.1941,55.4526,55.0792,55.4143,54756.0
2021-09-28 15:00:00,57.84,58.02,57.77,57.77,105540.0,55.376,55.5483,55.3089,55.3089,105540.0
2021-09-28 15:30:00,57.77,57.86,57.51,57.51,346285.0,55.3089,55.3951,55.06,55.06,346285.0
2021-09-29 09:30:00,57.9,58.22,57.41,57.59,140855.0,55.4334,55.7398,54.9643,55.1366,140855.0
2021-09-29 10:00:00,57.61,58.09,57.51,58.06,54229.0,55.1558,55.6153,55.06,55.5866,54229.0
2021-09-29 10:30:00,58.1,58.42,58.08,58.32,75375.0,55.6249,55.9312,55.6057,55.8355,75375.0
2021-09-29 11:00:00,58.31,58.4,57.98,58.0,30539.0,55.8259,55.9121,55.51,55.5291,30539.0
2021-09-29 11:30:00,57.99,58.13,57.78,58.08,61242.0,55.5196,55.6536,55.3185,55.6057,61242.0
2021-09-29 12:00:00,58.09,58.14,57.73,57.79,23062.0,55.6153,55.6632,55.2706,55.3281,23062.0
2021-09-29 12:30:00,57.8,57.84,57.73,57.76,33262.0,55.3377,55.376,55.2706,55.2994,33262.0
2021-09-29 13:00:00,57.76,58.16,57.71,58.09,36805.0,55.2994,55.6823,55.2515,55.6153,36805.0
2021-09-29 13:30:00,58.08,58.08,57.85,57.99,21848.0,55.6057,55.6057,55.3855,55.5196,21848.0
2021-09-29 14:00:00,57.98,57.99,57.89,57.94,26317.0,55.51,55.5196,55.4238,55.4717,26317.0
2021-09-29 14:30:00,57.95,58.0,57.85,57.91,17962.0,55.4813,55.5291,55.3855,55.443,17962.0
2021-09-29 15:00:00,57.95,57.98,57.82,57.86,27662.0,55.4813,55.51,55.3568,55.3951,27662.0
2021-09-29 15:30:00,57.86,57.94,57.49,57.62,161694.0,55.3951,55.4717,55.0409,55.1653,161694.0
2021-09-30 09:30:00,57.52,58.03,57.27,57.76,139025.0,55.0696,55.5579,54.8302,55.2994,139025.0
2021-09-30 10:00:00,57.74,57.74,56.47,56.5,63067.0,55.2802,55.2802,54.0643,54.093,63067.0
2021-09-30 10:30:00,56.48,56.77,56.48,56.57,43616.0,54.0739,54.3515,54.0739,54.1601,43616.0
2021-09-30 11:00:00,56.62,56.64,56.47,56.52,31070.0,54.2079,54.2271,54.0643,54.1122,31070.0
2021-09-30 11:30:00,56.52,56.52,56.2,56.25,36244.0,54.1122,54.1122,53.8058,53.8537,36244.0
2021-09-30 12:00:00,56.26,56.27,55.83,55.9,31296.0,53.8633,53.8728,53.4516,53.5186,31296.0
2021-09-30 12:30:00,55.83,56.05,55.8,55.91,59363.0,53.4516,53.6622,53.4229,53.5282,59363.0
2021-09-30 13:00:00,55.92,56.12,55.81,55.82,120214.0,53.5378,53.7292,53.4324,53.442,120214.0
2021-09-30 13:30:00,55.81,56.0,55.66,55.91,36735.0,53.4324,53.6143,53.2888,53.5282,36735.0
2021-09-30 14:00:00,55.91,56.05,55.68,55.72,63384.0,53.5282,53.6622,53.308,53.3463,63384.0
2021-09-30 14:30:00,55.72,56.12,55.69,55.89,58270.0,53.3463,53.7292,53.3176,53.509,58270.0
2021-09-30 15:00:00,55.89,56.2,55.82,55.97,57112.0,53.509,53.8058,53.442,53.5856,57112.0
2021-09-30 15:30:00,55.96,56.09,55.26,55.31,372196.0,53.576,53.7005,52.9059,52.9537,372196.0
2021-10-01 09:30:00,55.82,55.95,55.35,55.74,45750.0,53.442,53.5665,52.992,53.3654,45750.0
2021-10-01 10:00:00,55.8,55.98,55.23,55.27,41419.0,53.4229,53.5952,52.8771,52.9154,41419.0
2021-10-01 10:30:00,55.32,55.37,55.08,55.29,49668.0,52.9633,53.0112,52.7335,52.9346,49668.0
2021-10-01 11:00:00,55.29,55.69,55.29,55.62,69665.0,52.9346,53.3176,52.9346,53.2505,69665.0
2021-10-01 11:30:00,55.61,55.72,55.38,55.41,34547.0,53.241,53.3463,53.0208,53.0495,34547.0
2021-10-01 12:00:00,55.4,55.46,55.29,55.39,20262.0,53.0399,53.0973,52.9346,53.0303,20262.0
2021-10-01 12:30:00,55.41,55.55,55.34,55.35,23297.0,53.0495,53.1835,52.9825,52.992,23297.0
2021-10-01 13:00:00,55.35,55.39,55.28,55.37,61415.0,52.992,53.0303,52.925,53.0112,61415.0
2021-10-01 13:30:00,55.38,55.72,55.38,55.55,125595.0,53.0208,53.3463,53.0208,53.1835,125595.0
2021-10-01 14:00:00,55.57,55.69,55.48,55.66,71252.0,53.2027,53.3176,53.1165,53.2888,71252.0
2021-10-01 14:30:00,55.69,55.73,55.54,55.63,38224.0,53.3176,53.3558,53.1739,53.2601,38224.0
2021-10-01 15:00:00,55.63,55.83,55.6,55.65,60244.0,53.2601,53.4516,53.2314,53.2793,60244.0
2021-10-01 15:30:00,55.64,55.64,55.02,55.22,248471.0,53.2697,53.2697,52.6761,52.8676,248471.0
2021-10-04 09:30:00,54.76,55.53,54.72,55.39,115719.0,52.4272,53.1644,52.3889,53.0303,115719.0
2021-10-04 10:00:00,55.42,55.43,55.04,55.2,53433.0,53.0591,53.0686,52.6952,52.8484,53433.0
2021-10-04 10:30:00,55.26,55.35,54.83,54.99,79357.0,52.9059,52.992,52.4942,52.6474,79357.0
2021-10-04 11:00:00,54.99,55.45,54.93,55.31,37301.0,52.6474,53.0878,52.5899,52.9537,37301.0
2021-10-04 11:30:00,55.36,55.82,55.24,55.72,41333.0,53.0016,53.442,52.8867,53.3463,41333.0
2021-10-04 12:00:00,55.7,55.76,55.49,55.51,30335.0,53.3271,53.3846,53.1261,53.1452,30335.0
2021-10-04 12:30:00,55.53,55.61,55.46,55.5,32437.0,53.1644,53.241,53.0973,53.1356,32437.0
2021-10-04 13:00:00,55.49,55.53,55.33,55.45,41207.0,53.1261,53.1644,52.9729,53.0878,41207.0
2021-10-04 13:30:00,55.48,55.52,55.24,55.25,28316.0,53.1165,53.1548,52.8867,52.8963,28316.0
2021-10-04 14:00:00,55.26,55.36,55.18,55.24,27729.0,52.9059,53.0016,52.8293,52.8867,27729.0
2021-10-04 14:30:00,55.23,55.29,55.14,55.16,41014.0,52.8771,52.9346,52.791,52.8101,41014.0
2021-10-04 15:00:00,55.16,55.38,55.16,55.33,34991.0,52.8101,53.0208,52.8101,52.9729,34991.0
2021-10-04 15:30:00,55.33,55.47,55.2,55.22,202002.0,52.9729,53.1069,52.8484,52.8676,202002.0
2021-10-05 09:30:00,55.66,55.89,55.0,55.65,54193.0,53.2888,53.509,52.6569,53.2793,54193.0
2021-10-05 10:00:00,55.66,56.02,55.62,55.77,136968.0,53.2888,53.6335,53.2505,53.3941,136968.0
2021-10-05 10:30:00,55.78,55.78,55.46,55.53,104046.0,53.4037,53.4037,53.0973,53.1644,104046.0
2021-10-05 11:00:00,55.53,55.63,55.32,55.35,181003.0,53.1644,53.2601,52.9633,52.992,181003.0
2021-10-05 11:30:00,55.35,55.36,54.99,55.04,76228.0,52.992,53.0016,52.6474,52.6952,76228.0
2021-10-05 12:00:00,55.03,55.21,54.99,55.08,177260.0,52.6857,52.858,52.6474,52.7335,177260.0
2021-10-05 12:30:00,55.06,55.14,55.0,55.05,192982.0,52.7144,52.791,52.6569,52.7048,192982.0
2021-10-05 13:00:00,55.04,55.65,55.01,55.65,164114.0,52.6952,53.2793,52.6665,53.2793,164114.0
2021-10-05 13:30:00,55.65,55.98,55.59,55.85,41022.0,53.2793,53.5952,53.2218,53.4707,41022.0
2021-10-05 14:00:00,55.86,55.88,55.56,55.73,34537.0,53.4803,53.4995,53.1931,53.3558,34537.0
2021-10-05 14:30:00,55.73,55.82,55.68,55.69,32508.0,53.3558,53.442,53.308,53.3176,32508.0
2021-10-05 15:00:00,55.67,55.74,55.57,55.69,47109.0,53.2984,53.3654,53.2027,53.3176,47109.0
2021-10-05 15:30:00,55.68,55.87,55.48,55.52,162621.0,53.308,53.4899,53.1165,53.1548,162621.0
2021-10-06 09:30:00,55.05,55.53,54.74,54.93,109790.0,52.7048,53.1644,52.408,52.5899,109790.0
2021-10-06 10:00:00,54.91,55.21,54.76,55.09,90547.0,52.5708,52.858,52.4272,52.7431,90547.0
2021-10-06 10:30:00,55.09,56.33,55.03,56.21,176344.0,52.7431,53.9303,52.6857,53.8154,176344.0
2021-10-06 11:00:00,56.2,56.34,55.71,55.79,65557.0,53.8058,53.9399,53.3367,53.4133,65557.0
2021-10-06 11:30:00,55.79,56.36,55.73,56.34,47060.0,53.4133,53.959,53.3558,53.9399,47060.0
2021-10-06 12:00:00,56.35,56.36,56.01,56.12,37978.0,53.9494,53.959,53.6239,53.7292,37978.0
2021-10-06 12:30:00,56.14,56.41,56.11,56.34,41457.0,53.7484,54.0069,53.7197,53.9399,41457.0
2021-10-06 13:00:00,56.36,56.44,56.08,56.43,32695.0,53.959,54.0356,53.6909,54.026,32695.0
2021-10-06 13:30:00,56.45,56.83,56.44,56.82,35837.0,54.0452,54.409,54.0356,54.3994,35837.0
2021-10-06 14:00:00,56.85,57.35,56.75,57.26,43096.0,54.4281,54.9068,54.3324,54.8207,43096.0
2021-10-06 14:30:00,57.25,57.33,57.13,57.15,41917.0,54.8111,54.8877,54.6962,54.7154,41917.0
2021-10-06 15:00:00,57.16,57.26,56.92,56.92,38093.0,54.7249,54.8207,54.4952,54.4952,38093.0
2021-10-06 15:30:00,56.93,57.08,56.72,57.05,165659.0,54.5047,54.6483,54.3037,54.6196,165659.0
2021-10-07 09:30:00,57.11,57.6,57.03,57.4,36406.0,54.8399,55.3104,54.7631,55.1184,36406.0
2021-10-07 10:00:00,57.39,57.6,57.16,57.57,25685.0,55.1088,55.3104,54.8879,55.2816,25685.0
2021-10-07 10:30:00,57.55,57.71,57.34,57.41,20104.0,55.2624,55.4161,55.0608,55.128,20104.0
2021-10-07 11:00:00,57.44,57.54,57.39,57.53,25423.0,55.1568,55.2528,55.1088,55.2432,25423.0
2021-10-07 11:30:00,57.5,57.58,57.44,57.51,12105.0,55.2144,55.2912,55.1568,55.224,12105.0
2021-10-07 12:00:00,57.52,57.57,57.48,57.54,10050.0,55.2336,55.2816,55.1952,55.2528,10050.0
2021-10-07 12:30:00,57.53,57.79,57.46,57.79,18154.0,55.2432,55.4929,55.176,55.4929,18154.0
2021-10-07 13:00:00,57.82,57.91,57.73,57.88,33353.0,55.5217,55.6081,55.4353,55.5793,33353.0
2021-10-07 13:30:00,57.88,57.88,57.7,57.7,22695.0,55.5793,55.5793,55.4064,55.4064,22695.0
2021-10-07 14:00:00,57.71,57.75,57.53,57.53,32354.0,55.4161,55.4545,55.2432,55.2432,32354.0
2021-10-07 14:30:00,57.55,57.55,57.2,57.2,23837.0,55.2624,55.2624,54.9263,54.9263,23837.0
2021-10-07 15:00:00,57.19,57.42,57.17,57.3,38590.0,54.9167,55.1376,54.8975,55.0223,38590.0
2021-10-07 15:30:00,57.28,57.39,57.03,57.09,130231.0,55.0031,55.1088,54.7631,54.8207,130231.0
2021-10-08 09:30:00,57.02,57.19,56.76,57.02,28203.0,54.7535,54.9167,54.5038,54.7535,28203.0
2021-10-08 10:00:00,57.02,57.21,56.71,56.73,54696.0,54.7535,54.9359,54.4558,54.475,54696.0
2021-10-08 10:30:00,56.75,57.0,56.53,56.68,67489.0,54.4942,54.7343,54.283,54.427,67489.0
2021-10-08 11:00:00,56.67,56.67,56.34,56.52,58293.0,54.4174,54.4174,54.1005,54.2734,58293.0
2021-10-08 11:30:00,56.52,56.56,56.14,56.19,32678.0,54.2734,54.3118,53.9085,53.9565,32678.0
2021-10-08 12:00:00,56.17,56.33,56.11,56.22,37635.0,53.9373,54.0909,53.8797,53.9853,37635.0
2021-10-08 12:30:00,56.23,56.44,56.21,56.38,14369.0,53.9949,54.1965,53.9757,54.1389,14369.0
2021-10-08 13:00:00,56.42,56.47,56.2,56.24,31118.0,54.1773,54.2253,53.9661,54.0045,31118.0
2021-10-08 13:30:00,56.23,56.32,56.11,56.3,16118.0,53.9949,54.0813,53.8797,54.0621,16118.0
2021-10-08 14:00:00,56.29,56.67,56.29,56.64,16975.0,54.0525,54.4174,54.0525,54.3886,16975.0
2021-10-08 14:30:00,56.62,56.63,56.36,56.36,17814.0,54.3694,54.379,54.1197,54.1197,17814.0
2021-10-08 15:00:00,56.33,56.38,56.26,56.36,38999.0,54.0909,54.1389,54.0237,54.1197,38999.0
2021-10-08 15:30:00,56.34,56.44,56.17,56.2,93978.0,54.1005,54.1965,53.9373,53.9661,93978.0
2021-10-11 09:30:00,56.04,56.46,55.71,56.24,38556.0,53.8124,54.2157,53.4955,54.0045,38556.0
2021-10-11 10:00:00,56.25,56.76,56.22,56.58,27101.0,54.0141,54.5038,53.9853,54.331,27101.0
2021-10-11 10:30:00,56.62,56.73,56.52,56.66,60908.0,54.3694,54.475,54.2734,54.4078,60908.0
2021-10-11 11:00:00,56.66,56.84,56.52,56.78,34632.0,54.4078,54.5806,54.2734,54.523,34632.0
2021-10-11 11:30:00,56.77,56.91,56.74,56.85,26242.0,54.5134,54.6479,54.4846,54.5902,26242.0
2021-10-11 12:00:00,56.85,56.85,56.46,56.57,26166.0,54.5902,54.5902,54.2157,54.3214,26166.0
2021-10-11 12:30:00,56.59,56.77,56.54,56.56,20666.0,54.3406,54.5134,54.2926,54.3118,20666.0
2021-10-11 13:00:00,56.57,56.63,56.47,56.55,23323.0,54.3214,54.379,54.2253,54.3022,23323.0
2021-10-11 13:30:00,56.55,56.69,56.51,56.67,19165.0,54.3022,54.4366,54.2638,54.4174,19165.0
2021-10-11 14:00:00,56.67,56.68,56.5,56.5,17249.0,54.4174,54.427,54.2541,54.2541,17249.0
2021-10-11 14:30:00,56.52,56.57,56.42,56.52,23148.0,54.2734,54.3214,54.1773,54.2734,23148.0
2021-10-11 15:00:00,56.54,56.63,56.49,56.51,29755.0,54.2926,54.379,54.2445,54.2638,29755.0
2021-10-11 15:30:00,56.51,56.63,56.2,56.22,160274.0,54.2638,54.379,53.9661,53.9853,160274.0
2021-10-12 09:30:00,56.32,56.88,56.3,56.62,32898.0,54.0813,54.619,54.0621,54.3694,32898.0
2021-10-12 10:00:00,56.58,56.7,56.24,56.51,39391.0,54.331,54.4462,54.0045,54.2638,39391.0
2021-10-12 10:30:00,56.59,57.19,56.57,57.01,49842.0,54.3406,54.9167,54.3214,54.7439,49842.0
2021-10-12 11:00:00,57.04,57.24,56.94,57.18,28082.0,54.7727,54.9647,54.6767,54.9071,28082.0
2021-10-12 11:30:00,57.17,57.46,57.11,57.44,27981.0,54.8975,55.176,54.8399,55.1568,27981.0
2021-10-12 12:00:00,57.44,57.57,57.25,57.25,27960.0,55.1568,55.2816,54.9743,54.9743,27960.0
2021-10-12 12:30:00,57.29,57.29,57.14,57.24,17278.0,55.0127,55.0127,54.8687,54.9647,17278.0
2021-10-12 13:00:00,57.22,57.23,57.02,57.11,15714.0,54.9455,54.9551,54.7535,54.8399,15714.0
2021-10-12 13:30:00,57.11,57.27,57.11,57.12,14776.0,54.8399,54.9935,54.8399,54.8495,14776.0
2021-10-12 14:00:00,57.12,57.17,57.02,57.05,16251.0,54.8495,54.8975,54.7535,54.7823,16251.0
2021-10-12 14:30:00,57.06,57.16,57.01,57.01,21664.0,54.7919,54.8879,54.7439,54.7439,21664.0
2021-10-12 15:00:00,57.03,57.06,56.96,57.02,25399.0,54.7631,54.7919,54.6959,54.7535,25399.0
2021-10-12 15:30:00,57.03,57.11,56.8,57.09,123758.0,54.7631,54.8399,54.5422,54.8207,123758.0
2021-10-13 09:30:00,57.42,57.93,57.37,57.64,47379.0,55.1376,55.6273,55.0896,55.3488,47379.0
2021-10-13 10:00:00,57.59,57.72,57.27,57.68,45266.0,55.3008,55.4257,54.9935,55.3872,45266.0
2021-10-13 10:30:00,57.65,57.98,57.65,57.82,38817.0,55.3584,55.6753,55.3584,55.5217,38817.0
2021-10-13 11:00:00,57.84,58.21,57.84,57.97,32160.0,55.5409,55.8962,55.5409,55.6657,32160.0
2021-10-13 11:30:00,57.97,58.03,57.69,57.88,57011.0,55.6657,55.7233,55.3968,55.5793,57011.0
2021-10-13 12:00:00,57.91,57.96,57.79,57.88,14164.0,55.6081,55.6561,55.4929,55.5793,14164.0
2021-10-13 12:30:00,57.88,57.95,57.65,57.73,15831.0,55.5793,55.6465,55.3584,55.4353,15831.0
2021-10-13 13:00:00,57.73,57.79,57.65,57.78,24024.0,55.4353,55.4929,55.3584,55.4833,24024.0
2021-10-13 13:30:00,57.82,57.86,57.76,57.85,16355.0,55.5217,55.5601,55.4641,55.5505,16355.0
2021-10-13 14:00:00,57.85,57.99,57.74,57.78,35401.0,55.5505,55.6849,55.4449,55.4833,35401.0
2021-10-13 14:30:00,57.79,57.79,57.62,57.73,28235.0,55.4929,55.4929,55.3296,55.4353,28235.0
2021-10-13 15:00:00,57.73,57.92,57.66,57.89,25192.0,55.4353,55.6177,55.368,55.5889,25192.0
2021-10-13 15:30:00,57.88,58.13,57.81,58.11,189751.0,55.5793,55.8194,55.5121,55.8002,189751.0
2021-10-14 09:30:00,58.34,59.26,58.19,59.01,55029.0,56.021,56.9044,55.877,56.6644,55029.0
2021-10-14 10:00:00,59.06,59.34,59.0,59.15,27531.0,56.7124,56.9813,56.6548,56.7988,27531.0
2021-10-14 10:30:00,59.16,59.26,58.96,59.22,25025.0,56.8084,56.9044,56.6164,56.866,25025.0
2021-10-14 11:00:00,59.21,59.27,59.09,59.21,18620.0,56.8564,56.914,56.7412,56.8564,18620.0
2021-10-14 11:30:00,59.22,59.68,59.18,59.63,32139.0,56.866,57.3077,56.8276,57.2597,32139.0
2021-10-14 12:00:00,59.64,59.65,59.41,59.59,25390.0,57.2693,57.2789,57.0485,57.2213,25390.0
2021-10-14 12:30:00,59.59,59.7,59.49,59.7,21139.0,57.2213,57.3269,57.1253,57.3269,21139.0
2021-10-14 13:00:00,59.69,59.69,59.49,59.67,26428.0,57.3173,57.3173,57.1253,57.2981,26428.0
2021-10-14 13:30:00,59.68,59.84,59.61,59.83,16564.0,57.3077,57.4614,57.2405,57.4518,16564.0
2021-10-14 14:00:00,59.83,59.91,59.72,59.91,18912.0,57.4518,57.5286,57.3462,57.5286,18912.0
2021-10-14 14:30:00,59.91,59.94,59.8,59.92,16014.0,57.5286,57.5574,57.423,57.5382,16014.0
2021-10-14 15:00:00,59.92,59.97,59.75,59.77,36888.0,57.5382,57.5862,57.375,57.3942,36888.0
2021-10-14 15:30:00,59.77,59.86,59.65,59.79,143751.0,57.3942,57.4806,57.2789,57.4134,143751.0
2021-10-15 09:30:00,60.1,60.39,59.76,59.94,31222.0,57.711,57.9895,57.3846,57.5574,31222.0
2021-10-15 10:00:00,59.9,60.32,59.78,59.92,26696.0,57.519,57.9223,57.4038,57.5382,26696.0
2021-10-15 10:30:00,59.94,60.23,59.93,60.0,19914.0,57.5574,57.8359,57.5478,57.615,19914.0
2021-10-15 11:00:00,60.02,60.02,59.74,59.74,23734.0,57.6342,57.6342,57.3654,57.3654,23734.0
2021-10-15 11:30:00,59.73,59.73,59.2,59.2,62917.0,57.3558,57.3558,56.8468,56.8468,62917.0
2021-10-15 12:00:00,59.24,59.35,59.08,59.27,57298.0,56.8852,56.9909,56.7316,56.914,57298.0
2021-10-15 12:30:00,59.27,59.27,59.12,59.14,19787.0,56.914,56.914,56.77,56.7892,19787.0
2021-10-15 13:00:00,59.15,59.17,59.02,59.04,16428.0,56.7988,56.818,56.674,56.6932,16428.0
2021-10-15 13:30:00,59.02,59.06,58.88,58.94,36420.0,56.674,56.7124,56.5395,56.5972,36420.0
2021-10-15 14:00:00,58.94,59.21,58.93,59.16,55622.0,56.5972,56.8564,56.5876,56.8084,55622.0
2021-10-15 14:30:00,59.16,59.18,58.9,59.05,44826.0,56.8084,56.8276,56.5587,56.7028,44826.0
2021-10-15 15:00:00,59.03,59.08,58.92,59.04,50190.0,56.6836,56.7316,56.578,56.6932,50190.0
2021-10-15 15:30:00,59.04,59.05,58.47,58.59,153022.0,56.6932,56.7028,56.1458,56.2611,153022.0
2021-10-18 09:30:00,58.29,58.78,58.24,58.28,37705.0,55.973,56.4435,55.925,55.9634,37705.0
2021-10-18 10:00:00,58.26,58.98,58.23,58.98,75567.0,55.9442,56.6356,55.9154,56.6356,75567.0
2021-10-18 10:30:00,59.0,59.12,58.86,59.12,32734.0,56.6548,56.77,56.5203,56.77,32734.0
2021-10-18 11:00:00,59.12,59.31,58.98,58.98,39725.0,56.77,56.9525,56.6356,56.6356,39725.0
2021-10-18 11:30:00,59.0,59.4,58.96,59.3,26016.0,56.6548,57.0389,56.6164,56.9428,26016.0
2021-10-18 12:00:00,59.31,59.48,59.3,59.41,69586.0,56.9525,57.1157,56.9428,57.0485,69586.0
2021-10-18 12:30:00,59.44,59.61,59.43,59.48,17113.0,57.0773,57.2405,57.0677,57.1157,17113.0
2021-10-18 13:00:00,59.48,59.61,59.48,59.53,22673.0,57.1157,57.2405,57.1157,57.1637,22673.0
2021-10-18 13:30:00,59.52,59.62,59.43,59.59,32392.0,57.1541,57.2501,57.0677,57.2213,32392.0
2021-10-18 14:00:00,59.6,59.85,59.59,59.8,29714.0,57.2309,57.471,57.2213,57.423,29714.0
2021-10-18 14:30:00,59.79,59.79,59.59,59.67,20617.0,57.4134,57.4134,57.2213,57.2981,20617.0
2021-10-18 15:00:00,59.69,59.75,59.61,59.74,28364.0,57.3173,57.375,57.2405,57.3654,28364.0
2021-10-18 15:30:00,59.73,59.92,59.63,59.88,99316.0,57.3558,57.5382,57.2597,57.4998,99316.0
2021-10-19 09:30:00,60.0,60.0,59.59,59.77,32189.0,57.615,57.615,57.2213,57.3942,32189.0
2021-10-19 10:00:00,59.72,59.76,59.44,59.44,41703.0,57.3462,57.3846,57.0773,57.0773,41703.0
2021-10-19 10:30:00,59.45,59.57,59.35,59.35,25555.0,57.0869,57.2021,56.9909,56.9909,25555.0
2021-10-19 11:00:00,59.4,59.74,59.4,59.63,19986.0,57.0389,57.3654,57.0389,57.2597,19986.0
2021-10-19 11:30:00,59.64,59.71,59.46,59.68,17472.0,57.2693,57.3366,57.0965,57.3077,17472.0
2021-10-19 12:00:00,59.68,59.74,59.53,59.56,29111.0,57.3077,57.3654,57.1637,57.1925,29111.0
2021-10-19 12:30:00,59.62,59.72,59.55,59.72,13107.0,57.2501,57.3462,57.1829,57.3462,13107.0
2021-10-19 13:00:00,59.72,59.76,59.62,59.63,11252.0,57.3462,57.3846,57.2501,57.2597,11252.0
2021-10-19 13:30:00,59.6,59.75,59.56,59.71,20086.0,57.2309,57.375,57.1925,57.3366,20086.0
2021-10-19 14:00:00,59.7,59.8,59.53,59.57,28226.0,57.3269,57.423,57.1637,57.2021,28226.0
2021-10-19 14:30:00,59.53,59.61,59.49,59.6,24820.0,57.1637,57.2405,57.1253,57.2309,24820.0
2021-10-19 15:00:00,59.6,59.65,59.27,59.29,29844.0,57.2309,57.2789,56.914,56.9332,29844.0
2021-10-19 15:30:00,59.27,59.27,59.01,59.21,110615.0,56.914,56.914,56.6644,56.8564,110615.0
2021-10-20 09:30:00,59.51,59.86,59.21,59.73,32045.0,57.1445,57.4806,56.8564,57.3558,32045.0
2021-10-20 10:00:00,59.71,60.45,59.68,60.33,83811.0,57.3366,58.0471,57.3077,57.9319,83811.0
2021-10-20 10:30:00,60.36,60.73,60.35,60.58,56906.0,57.9607,58.316,57.9511,58.172,56906.0
2021-10-20 11:00:00,60.57,60.63,60.41,60.54,38126.0,58.1624,58.22,58.0087,58.1336,38126.0
2021-10-20 11:30:00,60.49,61.05,60.47,60.95,26655.0,58.0855,58.6233,58.0663,58.5273,26655.0
2021-10-20 12:00:00,60.91,61.08,60.84,60.86,19208.0,58.4889,58.6521,58.4216,58.4408,19208.0
2021-10-20 12:30:00,60.87,60.96,60.82,60.87,14428.0,58.4504,58.5369,58.4024,58.4504,14428.0
2021-10-20 13:00:00,60.87,60.9,60.54,60.69,16442.0,58.4504,58.4792,58.1336,58.2776,16442.0
2021-10-20 13:30:00,60.68,60.76,60.56,60.75,24745.0,58.268,58.3448,58.1528,58.3352,24745.0
2021-10-20 14:00:00,60.74,61.0,60.66,60.94,52879.0,58.3256,58.5753,58.2488,58.5177,52879.0
2021-10-20 14:30:00,60.93,60.95,60.63,60.63,69520.0,58.5081,58.5273,58.22,58.22,69520.0
2021-10-20 15:00:00,60.61,60.72,60.44,60.44,46594.0,58.2008,58.3064,58.0375,58.0375,46594.0
2021-10-20 15:30:00,60.45,60.79,60.44,60.77,197441.0,58.0471,58.3736,58.0375,58.3544,197441.0
2021-10-21 09:30:00,60.45,60.87,60.23,60.73,39429.0,58.0471,58.4504,57.8359,58.316,39429.0
2021-10-21 10:00:00,60.73,60.83,60.54,60.68,16787.0,58.316,58.412,58.1336,58.268,16787.0
2021-10-21 10:30:00,60.76,60.81,60.21,60.26,19762.0,58.3448,58.3928,57.8167,57.8647,19762.0
2021-10-21 11:00:00,60.28,60.42,60.13,60.29,16883.0,57.8839,58.0183,57.7399,57.8935,16883.0
2021-10-21 11:30:00,60.27,60.35,60.06,60.31,21138.0,57.8743,57.9511,57.6726,57.9127,21138.0
2021-10-21 12:00:00,60.31,60.39,60.18,60.33,17885.0,57.9127,57.9895,57.7879,57.9319,17885.0
2021-10-21 12:30:00,60.33,60.44,60.29,60.29,10322.0,57.9319,58.0375,57.8935,57.8935,10322.0
2021-10-21 13:00:00,60.32,60.46,60.32,60.44,17869.0,57.9223,58.0567,57.9223,58.0375,17869.0
2021-10-21 13:30:00,60.44,60.49,60.18,60.21,15567.0,58.0375,58.0855,57.7879,57.8167,15567.0
2021-10-21 14:00:00,60.18,60.34,60.16,60.33,18627.0,57.7879,57.9415,57.7687,57.9319,18627.0
2021-10-21 14:30:00,60.33,60.64,60.33,60.64,21320.0,57.9319,58.2296,57.9319,58.2296,21320.0
2021-10-21 15:00:00,60.65,60.81,60.6,60.81,27573.0,58.2392,58.3928,58.1912,58.3928,27573.0
2021-10-21 15:30:00,60.81,60.96,60.71,60.91,137682.0,58.3928,58.5369,58.2968,58.4889,137682.0
2021-10-22 09:30:00,61.0,61.64,60.99,61.58,40449.0,58.5753,59.1898,58.5657,59.1322,40449.0
2021-10-22 10:00:00,61.63,61.81,61.52,61.77,45500.0,59.1802,59.3531,59.0746,59.3147,45500.0
2021-10-22 10:30:00,61.77,61.77,61.35,61.38,29616.0,59.3147,59.3147,58.9114,58.9402,29616.0
2021-10-22 11:00:00,61.39,61.68,61.11,61.15,18194.0,58.9498,59.2282,58.6809,58.7193,18194.0
2021-10-22 11:30:00,61.1,61.16,60.93,61.14,27947.0,58.6713,58.7289,58.5081,58.7097,27947.0
2021-10-22 12:00:00,61.13,61.2,61.07,61.17,20572.0,58.7001,58.7673,58.6425,58.7385,20572.0
2021-10-22 12:30:00,61.17,61.26,61.03,61.18,12981.0,58.7385,58.8249,58.6041,58.7481,12981.0
2021-10-22 13:00:00,61.2,61.2,61.0,61.0,17764.0,58.7673,58.7673,58.5753,58.5753,17764.0
2021-10-22 13:30:00,61.02,61.03,60.67,60.67,16102.0,58.5945,58.6041,58.2584,58.2584,16102.0
2021-10-22 14:00:00,60.64,60.79,60.6,60.68,21802.0,58.2296,58.3736,58.1912,58.268,21802.0
2021-10-22 14:30:00,60.71,60.83,60.68,60.74,13820.0,58.2968,58.412,58.268,58.3256,13820.0
2021-10-22 15:00:00,60.72,60.73,60.55,60.6,20694.0,58.3064,58.316,58.1432,58.1912,20694.0
2021-10-22 15:30:00,60.61,60.69,60.32,60.44,83782.0,58.2008,58.2776,57.9223,58.0375,83782.0
2021-10-25 09:30:00,60.56,60.87,60.25,60.79,15251.0,58.1528,58.4504,57.8551,58.3736,15251.0
2021-10-25 10:00:00,60.83,61.31,60.83,61.11,25260.0,58.412,58.873,58.412,58.6809,25260.0
2021-10-25 10:30:00,61.03,61.28,61.0,61.18,14617.0,58.6041,58.8441,58.5753,58.7481,14617.0
2021-10-25 11:00:00,61.17,61.25,61.11,61.16,35890.0,58.7385,58.8153,58.6809,58.7289,35890.0
2021-10-25 11:30:00,61.11,61.18,61.02,61.07,13961.0,58.6809,58.7481,58.5945,58.6425,13961.0
2021-10-25 12:00:00,61.07,61.14,60.96,60.96,8859.0,58.6425,58.7097,58.5369,58.5369,8859.0
2021-10-25 12:30:00,60.94,60.94,60.62,60.65,9843.0,58.5177,58.5177,58.2104,58.2392,9843.0
2021-10-25 13:00:00,60.67,60.86,60.67,60.84,8946.0,58.2584,58.4408,58.2584,58.4216,8946.0
2021-10-25 13:30:00,60.87,60.9,60.78,60.84,11454.0,58.4504,58.4792,58.364,58.4216,11454.0
2021-10-25 14:00:00,60.83,60.87,60.73,60.81,15484.0,58.412,58.4504,58.316,58.3928,15484.0
2021-10-25 14:30:00,60.82,60.91,60.63,60.71,17379.0,58.4024,58.4889,58.22,58.2968,17379.0
2021-10-25 15:00:00,60.7,60.75,60.61,60.7,22695.0,58.2872,58.3352,58.2008,58.2872,22695.0
2021-10-25 15:30:00,60.7,60.89,60.66,60.88,70328.0,58.2872,58.4696,58.2488,58.46,70328.0
2021-10-26 09:30:00,60.87,60.89,60.2,60.89,38488.0,58.4504,58.4696,57.8071,58.4696,38488.0
2021-10-26 10:00:00,60.97,60.97,60.43,60.46,28519.0,58.5465,58.5465,58.0279,58.0567,28519.0
2021-10-26 10:30:00,60.36,60.66,60.2,60.65,43668.0,57.9607,58.2488,57.8071,58.2392,43668.0
2021-10-26 11:00:00,60.62,60.65,60.33,60.35,22023.0,58.2104,58.2392,57.9319,57.9511,22023.0
2021-10-26 11:30:00,60.38,60.49,60.13,60.17,28479.0,57.9799,58.0855,57.7399,57.7783,28479.0
2021-10-26 12:00:00,60.18,60.34,60.1,60.21,28051.0,57.7879,57.9415,57.711,57.8167,28051.0
2021-10-26 12:30:00,60.16,60.25,59.99,60.2,23006.0,57.7687,57.8551,57.6054,57.8071,23006.0
2021-10-26 13:00:00,60.16,60.3,60.13,60.18,18584.0,57.7687,57.9031,57.7399,57.7879,18584.0
2021-10-26 13:30:00,60.18,60.27,60.0,60.07,27463.0,57.7879,57.8743,57.615,57.6822,27463.0
2021-10-26 14:00:00,60.06,60.21,60.05,60.07,47097.0,57.6726,57.8167,57.663,57.6822,47097.0
2021-10-26 14:30:00,60.08,60.16,59.97,60.16,23937.0,57.6918,57.7687,57.5862,57.7687,23937.0
2021-10-26 15:00:00,60.14,60.42,60.11,60.38,24884.0,57.7495,58.0183,57.7207,57.9799,24884.0
2021-10-26 15:30:00,60.37,60.51,60.24,60.43,96253.0,57.9703,58.1048,57.8455,58.0279,96253.0
2021-10-27 09:30:00,60.79,62.34,60.63,62.2,176350.0,58.3736,59.862,58.22,59.7276,176350.0
2021-10-27 10:00:00,62.19,62.31,61.6,61.6,47427.0,59.718,59.8332,59.1514,59.1514,47427.0
2021-10-27 10:30:00,61.6,61.64,60.96,61.27,70596.0,59.1514,59.1898,58.5369,58.8345,70596.0
2021-10-27 11:00:00,61.26,61.37,60.84,60.85,22540.0,58.8249,58.9306,58.4216,58.4312,22540.0
2021-10-27 11:30:00,60.82,61.04,60.78,60.94,10116.0,58.4024,58.6137,58.364,58.5177,10116.0
2021-10-27 12:00:00,60.96,60.96,60.51,60.58,16209.0,58.5369,58.5369,58.1048,58.172,16209.0
2021-10-27 12:30:00,60.59,60.62,60.49,60.54,6934.0,58.1816,58.2104,58.0855,58.1336,6934.0
2021-10-27 13:00:00,60.57,60.67,60.56,60.6,9775.0,58.1624,58.2584,58.1528,58.1912,9775.0
2021-10-27 13:30:00,60.62,60.72,60.51,60.68,8828.0,58.2104,58.3064,58.1048,58.268,8828.0
2021-10-27 14:00:00,60.65,60.72,60.53,60.55,9767.0,58.2392,58.3064,58.124,58.1432,9767.0
2021-10-27 14:30:00,60.55,60.65,60.51,60.62,8318.0,58.1432,58.2392,58.1048,58.2104,8318.0
2021-10-27 15:00:00,60.62,60.62,60.07,60.18,29450.0,58.2104,58.2104,57.6822,57.7879,29450.0
2021-10-27 15:30:00,60.18,60.23,59.44,59.5,155714.0,57.7879,57.8359,57.0773,57.1349,155714.0
2021-10-28 09:30:00,60.0,60.13,59.61,59.94,25914.0,57.615,57.7399,57.2405,57.5574,25914.0
2021-10-28 10:00:00,59.94,60.33,59.76,60.28,11442.0,57.5574,57.9319,57.3846,57.8839,11442.0
2021-10-28 10:30:00,60.35,60.38,60.1,60.23,12689.0,57.9511,57.9799,57.711,57.8359,12689.0
2021-10-28 11:00:00,60.26,60.36,59.98,60.03,15203.0,57.8647,57.9607,57.5958,57.6438,15203.0
2021-10-28 11:30:00,60.02,60.35,60.0,60.23,12881.0,57.6342,57.9511,57.615,57.8359,12881.0
2021-10-28 12:00:00,60.21,60.69,60.21,60.44,19029.0,57.8167,58.2776,57.8167,58.0375,19029.0
2021-10-28 12:30:00,60.35,60.35,60.2,60.3,9075.0,57.9511,57.9511,57.8071,57.9031,9075.0
2021-10-28 13:00:00,60.32,60.47,60.32,60.32,11532.0,57.9223,58.0663,57.9223,57.9223,11532.0
2021-10-28 13:30:00,60.33,60.54,60.31,60.48,10965.0,57.9319,58.1336,57.9127,58.0759,10965.0
2021-10-28 14:00:00,60.54,60.67,60.51,60.66,10546.0,58.1336,58.2584,58.1048,58.2488,10546.0
2021-10-28 14:30:00,60.67,60.67,60.4,60.41,19377.0,58.2584,58.2584,57.9991,58.0087,19377.0
2021-10-28 15:00:00,60.4,60.59,60.37,60.59,21320.0,57.9991,58.1816,57.9703,58.1816,21320.0
2021-10-28 15:30:00,60.6,60.63,60.31,60.46,87265.0,58.1912,58.22,57.9127,58.0567,87265.0
2021-10-29 09:30:00,60.38,60.97,60.23,60.8,15458.0,57.9799,58.5465,57.8359,58.3832,15458.0
2021-10-29 10:00:00,60.75,61.24,60.7,60.7,25673.0,58.3352,58.8057,58.2872,58.2872,25673.0
2021-10-29 10:30:00,60.71,60.74,60.48,60.55,19612.0,58.2968,58.3256,58.0759,58.1432,19612.0
2021-10-29 11:00:00,60.54,60.78,60.4,60.73,26836.0,58.1336,58.364,57.9991,58.316,26836.0
2021-10-29 11:30:00,60.76,60.77,60.49,60.58,7672.0,58.3448,58.3544,58.0855,58.172,7672.0
2021-10-29 12:00:00,60.6,60.72,60.54,60.6,16827.0,58.1912,58.3064,58.1336,58.1912,16827.0
2021-10-29 12:30:00,60.6,60.6,60.5,60.51,16347.0,58.1912,58.1912,58.0951,58.1048,16347.0
2021-10-29 13:00:00,60.48,60.56,60.41,60.42,16492.0,58.0759,58.1528,58.0087,58.0183,16492.0
2021-10-29 13:30:00,60.41,60.48,60.33,60.39,24214.0,58.0087,58.0759,57.9319,57.9895,24214.0
2021-10-29 14:00:00,60.38,60.46,60.13,60.17,23244.0,57.9799,58.0567,57.7399,57.7783,23244.0
2021-10-29 14:30:00,60.15,60.3,60.06,60.28,19700.0,57.7591,57.9031,57.6726,57.8839,19700.0
2021-10-29 15:00:00,60.26,60.26,59.98,60.21,29376.0,57.8647,57.8647,57.5958,57.8167,29376.0
2021-10-29 15:30:00,60.21,60.55,60.13,60.17,181399.0,57.8167,58.1432,57.7399,57.7783,181399.0
2021-11-01 09:30:00,60.35,60.66,59.75,59.79,39656.0,57.9511,58.2488,57.375,57.4134,39656.0
2021-11-01 10:00:00,59.76,60.36,59.39,60.25,29764.0,57.3846,57.9607,57.0293,57.8551,29764.0
2021-11-01 10:30:00,60.29,60.47,60.22,60.27,27009.0,57.8935,58.0663,57.8263,57.8743,27009.0
2021-11-01 11:00:00,60.31,60.83,60.31,60.65,27038.0,57.9127,58.412,57.9127,58.2392,27038.0
2021-11-01 11:30:00,60.67,60.86,60.53,60.85,26589.0,58.2584,58.4408,58.124,58.4312,26589.0
2021-11-01 12:00:00,60.87,61.11,60.85,60.89,17372.0,58.4504,58.6809,58.4312,58.4696,17372.0
2021-11-01 12:30:00,60.91,61.17,60.86,61.11,19455.0,58.4889,58.7385,58.4408,58.6809,19455.0
2021-11-01 13:00:00,61.13,61.13,60.84,61.01,12315.0,58.7001,58.7001,58.4216,58.5849,12315.0
2021-11-01 13:30:00,61.01,61.08,60.88,60.97,22445.0,58.5849,58.6521,58.46,58.5465,22445.0
2021-11-01 14:00:00,60.97,61.13,60.77,60.82,28760.0,58.5465,58.7001,58.3544,58.4024,28760.0
2021-11-01 14:30:00,60.82,60.97,60.66,60.66,47368.0,58.4024,58.5465,58.2488,58.2488,47368.0
2021-11-01 15:00:00,60.68,61.02,60.65,60.98,20332.0,58.268,58.5945,58.2392,58.5561,20332.0
2021-11-01 15:30:00,60.98,61.23,60.97,61.13,108588.0,58.5561,58.7961,58.5465,58.7001,108588.0
2021-11-02 09:30:00,61.23,61.28,59.83,60.08,27218.0,58.7961,58.8441,57.4518,57.6918,27218.0
2021-11-02 10:00:00,60.05,60.33,59.81,60.0,28136.0,57.663,57.9319,57.4326,57.615,28136.0
2021-11-02 10:30:00,59.95,60.56,59.91,60.53,22082.0,57.567,58.1528,57.5286,58.124,22082.0
2021-11-02 11:00:00,60.55,60.74,60.19,60.32,33731.0,58.1432,58.3256,57.7975,57.9223,33731.0
2021-11-02 11:30:00,60.31,60.31,59.8,59.83,21754.0,57.9127,57.9127,57.423,57.4518,21754.0
2021-11-02 12:00:00,59.84,59.97,59.73,59.86,20322.0,57.4614,57.5862,57.3558,57.4806,20322.0
2021-11-02 12:30:00,59.88,60.08,59.87,59.98,39496.0,57.4998,57.6918,57.4902,57.5958,39496.0
2021-11-02 13:00:00,59.99,59.99,59.57,59.6,33381.0,57.6054,57.6054,57.2021,57.2309,33381.0
2021-11-02 13:30:00,59.63,59.66,59.42,59.5,35145.0,57.2597,57.2885,57.0581,57.1349,35145.0
2021-11-02 14:00:00,59.5,59.8,59.5,59.76,58096.0,57.1349,57.423,57.1349,57.3846,58096.0
2021-11-02 14:30:00,59.76,59.89,59.74,59.79,26346.0,57.3846,57.5094,57.3654,57.4134,26346.0
2021-11-02 15:00:00,59.82,60.09,59.79,60.02,26747.0,57.4422,57.7014,57.4134,57.6342,26747.0
2021-11-02 15:30:00,60.01,60.16,59.91,60.01,138279.0,57.6246,57.7687,57.5286,57.6246,138279.0
2021-11-03 09:30:00,60.14,60.8,59.83,60.78,66859.0,57.7495,58.3832,57.4518,58.364,66859.0
2021-11-03 10:00:00,60.83,61.75,60.78,61.68,78105.0,58.412,59.2955,58.364,59.2282,78105.0
2021-11-03 10:30:00,61.69,61.96,61.6,61.89,71191.0,59.2378,59.4971,59.1514,59.4299,71191.0
2021-11-03 11:00:00,61.87,62.06,61.0,61.05,176658.0,59.4107,59.5931,58.5753,58.6233,176658.0
2021-11-03 11:30:00,61.04,61.31,61.03,61.13,46185.0,58.6137,58.873,58.6041,58.7001,46185.0
2021-11-03 12:00:00,61.13,61.22,60.87,60.98,36988.0,58.7001,58.7865,58.4504,58.5561,36988.0
2021-11-03 12:30:00,60.97,61.04,60.87,60.87,33532.0,58.5465,58.6137,58.4504,58.4504,33532.0
2021-11-03 13:00:00,60.87,60.89,60.7,60.74,30525.0,58.4504,58.4696,58.2872,58.3256,30525.0
2021-11-03 13:30:00,60.72,60.72,60.3,60.54,40385.0,58.3064,58.3064,57.9031,58.1336,40385.0
2021-11-03 14:00:00,60.54,61.01,60.53,60.76,70129.0,58.1336,58.5849,58.124,58.3448,70129.0
2021-11-03 14:30:00,60.76,61.07,60.55,60.96,45664.0,58.3448,58.6425,58.1432,58.5369,45664.0
2021-11-03 15:00:00,60.96,61.03,60.76,60.83,44458.0,58.5369,58.6041,58.3448,58.412,44458.0
2021-11-03 15:30:00,60.83,60.89,60.45,60.56,175728.0,58.412,58.4696,58.0471,58.1528,175728.0
2021-11-04 09:30:00,60.93,61.55,60.85,61.3,20544.0,58.5081,59.1034,58.4312,58.8633,20544.0
2021-11-04 10:00:00,61.46,61.86,61.38,61.63,21049.0,59.017,59.4011,58.9402,59.1802,21049.0
2021-11-04 10:30:00,61.64,61.82,61.59,61.74,64945.0,59.1898,59.3627,59.1418,59.2859,64945.0
2021-11-04 11:00:00,61.68,61.79,60.76,61.0,33515.0,59.2282,59.3339,58.3448,58.5753,33515.0
2021-11-04 11:30:00,61.05,61.1,60.77,60.92,25700.0,58.6233,58.6713,58.3544,58.4985,25700.0
2021-11-04 12:00:00,60.95,61.12,60.9,61.08,15812.0,58.5273,58.6905,58.4792,58.6521,15812.0
2021-11-04 12:30:00,61.04,61.15,60.99,61.13,20372.0,58.6137,58.7193,58.5657,58.7001,20372.0
2021-11-04 13:00:00,61.13,61.25,61.08,61.16,14163.0,58.7001,58.8153,58.6521,58.7289,14163.0
2021-11-04 13:30:00,61.15,61.26,60.99,61.13,17452.0,58.7193,58.8249,58.5657,58.7001,17452.0
2021-11-04 14:00:00,61.11,61.11,60.57,60.57,22283.0,58.6809,58.6809,58.1624,58.1624,22283.0
2021-11-04 14:30:00,60.6,60.61,60.3,60.38,47802.0,58.1912,58.2008,57.9031,57.9799,47802.0
2021-11-04 15:00:00,60.37,60.43,60.09,60.16,69202.0,57.9703,58.0279,57.7014,57.7687,69202.0
2021-11-04 15:30:00,60.17,60.44,60.15,60.39,131846.0,57.7783,58.0375,57.7591,57.9895,131846.0
2021-11-05 09:30:00,61.09,61.85,60.96,61.51,35418.0,58.6617,59.3915,58.5369,59.065,35418.0
2021-11-05 10:00:00,61.54,61.96,61.45,61.45,19743.0,59.0938,59.4971,59.0074,59.0074,19743.0
2021-11-05 10:30:00,61.49,61.76,61.37,61.67,17717.0,59.0458,59.3051,58.9306,59.2186,17717.0
2021-11-05 11:00:00,61.7,61.95,61.7,61.84,17338.0,59.2474,59.4875,59.2474,59.3819,17338.0
2021-11-05 11:30:00,61.8,61.82,61.6,61.67,18814.0,59.3435,59.3627,59.1514,59.2186,18814.0
2021-11-05 12:00:00,61.69,61.78,61.5,61.78,15763.0,59.2378,59.3243,59.0554,59.3243,15763.0
2021-11-05 12:30:00,61.78,62.05,61.71,62.05,51223.0,59.3243,59.5835,59.2571,59.5835,51223.0
2021-11-05 13:00:00,61.99,62.3,61.92,61.92,35878.0,59.5259,59.8236,59.4587,59.4587,35878.0
2021-11-05 13:30:00,61.96,62.13,61.74,62.01,24210.0,59.4971,59.6604,59.2859,59.5451,24210.0
2021-11-05 14:00:00,62.0,62.2,61.93,62.04,41027.0,59.5355,59.7276,59.4683,59.5739,41027.0
2021-11-05 14:30:00,62.03,62.15,61.95,62.11,49640.0,59.5643,59.6796,59.4875,59.6412,49640.0
2021-11-05 15:00:00,62.12,62.28,62.03,62.16,76077.0,59.6508,59.8044,59.5643,59.6892,76077.0
2021-11-05 15:30:00,62.2,62.31,61.99,62.02,145399.0,59.7276,59.8332,59.5259,59.5547,145399.0
2021-11-08 09:30:00,62.45,62.62,61.77,61.83,49738.0,59.9676,60.1309,59.3147,59.3723,49738.0
2021-11-08 10:00:00,61.81,62.0,61.52,61.78,21246.0,59.3531,59.5355,59.0746,59.3243,21246.0
2021-11-08 10:30:00,61.77,61.96,61.64,61.93,28213.0,59.3147,59.4971,59.1898,59.4683,28213.0
2021-11-08 11:00:00,61.9,62.3,61.88,62.16,96273.0,59.4395,59.8236,59.4203,59.6892,96273.0
2021-11-08 11:30:00,62.19,62.22,61.91,61.96,75961.0,59.718,59.7468,59.4491,59.4971,75961.0
2021-11-08 12:00:00,61.98,61.98,61.73,61.89,18053.0,59.5163,59.5163,59.2763,59.4299,18053.0
2021-11-08 12:30:00,61.94,62.05,61.79,61.87,21677.0,59.4779,59.5835,59.3339,59.4107,21677.0
2021-11-08 13:00:00,61.88,62.07,61.81,62.02,30673.0,59.4203,59.6027,59.3531,59.5547,30673.0
2021-11-08 13:30:00,62.01,62.18,61.94,62.18,36110.0,59.5451,59.7084,59.4779,59.7084,36110.0
2021-11-08 14:00:00,62.2,62.32,61.98,62.13,15989.0,59.7276,59.8428,59.5163,59.6604,15989.0
2021-11-08 14:30:00,62.13,62.29,61.89,62.06,21097.0,59.6604,59.814,59.4299,59.5931,21097.0
2021-11-08 15:00:00,62.07,62.13,61.97,62.02,25964.0,59.6027,59.6604,59.5067,59.5547,25964.0
2021-11-08 15:30:00,62.01,62.16,61.97,62.16,119973.0,59.5451,59.6892,59.5067,59.6892,119973.0
2021-11-09 09:30:00,62.64,63.77,62.64,63.19,61715.0,60.1501,61.2352,60.1501,60.6782,61715.0
2021-11-09 10:00:00,63.24,63.49,62.65,62.74,37930.0,60.7262,60.9663,60.1597,60.2461,37930.0
2021-11-09 10:30:00,62.85,63.35,62.85,63.19,33139.0,60.3517,60.8319,60.3517,60.6782,33139.0
2021-11-09 11:00:00,63.18,63.44,63.04,63.38,17926.0,60.6686,60.9183,60.5342,60.8607,17926.0
2021-11-09 11:30:00,63.41,63.41,63.14,63.3,14007.0,60.8895,60.8895,60.6302,60.7839,14007.0
2021-11-09 12:00:00,63.33,63.72,63.32,63.47,32972.0,60.8127,61.1872,60.8031,60.9471,32972.0
2021-11-09 12:30:00,63.5,63.94,63.46,63.91,38476.0,60.9759,61.3984,60.9375,61.3696,38476.0
2021-11-09 13:00:00,63.92,64.53,63.88,64.27,45500.0,61.3792,61.965,61.3408,61.7153,45500.0
2021-11-09 13:30:00,64.27,64.34,63.95,64.01,21778.0,61.7153,61.7825,61.408,61.4656,21778.0
2021-11-09 14:00:00,63.98,64.19,63.84,64.12,37273.0,61.4368,61.6385,61.3024,61.5713,37273.0
2021-11-09 14:30:00,64.14,64.17,63.89,63.98,22769.0,61.5905,61.6193,61.3504,61.4368,22769.0
2021-11-09 15:00:00,63.99,64.18,63.79,63.8,53222.0,61.4464,61.6289,61.2544,61.264,53222.0
2021-11-09 15:30:00,63.76,63.97,63.66,63.93,148374.0,61.2256,61.4272,61.1295,61.3888,148374.0
2021-11-10 09:30:00,63.51,63.98,62.91,63.76,37569.0,60.9855,61.4368,60.4094,61.2256,37569.0
2021-11-10 10:00:00,63.68,64.04,63.48,63.65,14180.0,61.1487,61.4944,60.9567,61.1199,14180.0
2021-11-10 10:30:00,63.54,63.84,63.43,63.75,18414.0,61.0143,61.3024,60.9087,61.216,18414.0
2021-11-10 11:00:00,63.81,63.99,63.74,63.85,12519.0,61.2736,61.4464,61.2064,61.312,12519.0
2021-11-10 11:30:00,63.86,64.09,63.66,63.71,11593.0,61.3216,61.5424,61.1295,61.1776,11593.0
2021-11-10 12:00:00,63.7,63.72,63.43,63.45,11981.0,61.168,61.1872,60.9087,60.9279,11981.0
2021-11-10 12:30:00,63.46,63.58,63.29,63.36,9030.0,60.9375,61.0527,60.7742,60.8415,9030.0
2021-11-10 13:00:00,63.36,63.38,63.01,63.04,16982.0,60.8415,60.8607,60.5054,60.5342,16982.0
2021-11-10 13:30:00,63.01,63.04,62.53,62.67,25612.0,60.5054,60.5342,60.0445,60.1789,25612.0
2021-11-10 14:00:00,62.67,62.67,62.18,62.18,27276.0,60.1789,60.1789,59.7084,59.7084,27276.0
2021-11-10 14:30:00,62.16,62.32,61.86,62.07,31348.0,59.6892,59.8428,59.4011,59.6027,31348.0
2021-11-10 15:00:00,62.07,62.58,61.91,62.58,34393.0,59.6027,60.0925,59.4491,60.0925,34393.0
2021-11-10 15:30:00,62.59,62.59,61.97,62.25,92241.0,60.1021,60.1021,59.5067,59.7756,92241.0
2021-11-11 09:30:00,62.89,63.09,62.2,62.65,29436.0,60.3901,60.5822,59.7276,60.1597,29436.0
2021-11-11 10:00:00,62.67,62.68,62.3,62.56,10006.0,60.1789,60.1885,59.8236,60.0733,10006.0
2021-11-11 10:30:00,62.56,62.79,62.37,62.68,10540.0,60.0733,60.2941,59.8908,60.1885,10540.0
2021-11-11 11:00:00,62.59,62.9,62.59,62.66,7928.0,60.1021,60.3998,60.1021,60.1693,7928.0
2021-11-11 11:30:00,62.65,62.83,62.64,62.8,8260.0,60.1597,60.3325,60.1501,60.3037,8260.0
2021-11-11 12:00:00,62.85,62.98,62.78,62.95,7688.0,60.3517,60.4766,60.2845,60.4478,7688.0
2021-11-11 12:30:00,62.95,63.07,62.94,63.0,5050.0,60.4478,60.563,60.4382,60.4958,5050.0
2021-11-11 13:00:00,63.01,63.09,62.92,63.06,8478.0,60.5054,60.5822,60.419,60.5534,8478.0
2021-11-11 13:30:00,63.05,63.21,63.05,63.11,11168.0,60.5438,60.6974,60.5438,60.6014,11168.0
2021-11-11 14:00:00,63.11,63.28,63.1,63.28,19785.0,60.6014,60.7646,60.5918,60.7646,19785.0
2021-11-11 14:30:00,63.3,63.32,63.06,63.06,11826.0,60.7839,60.8031,60.5534,60.5534,11826.0
2021-11-11 15:00:00,63.09,63.25,62.99,63.22,12180.0,60.5822,60.7358,60.4862,60.707,12180.0
2021-11-11 15:30:00,63.2,63.25,62.99,63.15,86052.0,60.6878,60.7358,60.4862,60.6398,86052.0
2021-11-12 09:30:00,63.19,63.57,63.07,63.12,15400.0,60.6782,61.0431,60.563,60.611,15400.0
2021-11-12 10:00:00,63.01,63.68,63.01,63.56,6467.0,60.5054,61.1487,60.5054,61.0335,6467.0
2021-11-12 10:30:00,63.49,63.53,63.26,63.46,11544.0,60.9663,61.0047,60.7454,60.9375,11544.0
2021-11-12 11:00:00,63.51,63.72,63.44,63.55,8059.0,60.9855,61.1872,60.9183,61.0239,8059.0
2021-11-12 11:30:00,63.52,63.87,63.42,63.81,20533.0,60.9951,61.3312,60.8991,61.2736,20533.0
2021-11-12 12:00:00,63.77,63.9,63.69,63.71,10355.0,61.2352,61.36,61.1583,61.1776,10355.0
2021-11-12 12:30:00,63.71,63.9,63.71,63.82,7267.0,61.1776,61.36,61.1776,61.2832,7267.0
2021-11-12 13:00:00,63.79,64.05,63.74,63.91,7365.0,61.2544,61.504,61.2064,61.3696,7365.0
2021-11-12 13:30:00,63.95,63.97,63.76,63.96,4784.0,61.408,61.4272,61.2256,61.4176,4784.0
2021-11-12 14:00:00,63.91,64.05,63.89,64.02,10035.0,61.3696,61.504,61.3504,61.4752,10035.0
2021-11-12 14:30:00,64.02,64.04,63.87,63.98,13849.0,61.4752,61.4944,61.3312,61.4368,13849.0
2021-11-12 15:00:00,63.96,63.97,63.81,63.88,20689.0,61.4176,61.4272,61.2736,61.3408,20689.0
2021-11-12 15:30:00,63.89,64.18,63.88,64.0,134247.0,61.3504,61.6289,61.3408,61.456,134247.0
2021-11-15 09:30:00,64.16,64.16,63.74,64.06,11341.0,61.6097,61.6097,61.2064,61.5136,11341.0
2021-11-15 10:00:00,64.12,64.24,63.87,64.14,25533.0,61.5713,61.6865,61.3312,61.5905,25533.0
2021-11-15 10:30:00,64.14,64.35,63.95,64.28,39506.0,61.5905,61.7921,61.408,61.7249,39506.0
2021-11-15 11:00:00,64.25,64.32,64.16,64.18,23811.0,61.6961,61.7633,61.6097,61.6289,23811.0
2021-11-15 11:30:00,64.18,64.22,63.76,63.85,13173.0,61.6289,61.6673,61.2256,61.312,13173.0
2021-11-15 12:00:00,63.92,63.94,63.81,63.92,5320.0,61.3792,61.3984,61.2736,61.3792,5320.0
2021-11-15 12:30:00,63.9,64.17,63.9,64.09,4671.0,61.36,61.6193,61.36,61.5424,4671.0
2021-11-15 13:00:00,64.1,64.2,64.03,64.07,6018.0,61.5521,61.6481,61.4848,61.5232,6018.0
2021-11-15 13:30:00,64.09,64.14,63.76,63.76,14213.0,61.5424,61.5905,61.2256,61.2256,14213.0
2021-11-15 14:00:00,63.75,63.98,63.67,63.98,12617.0,61.216,61.4368,61.1391,61.4368,12617.0
2021-11-15 14:30:00,63.92,64.02,63.9,64.02,9217.0,61.3792,61.4752,61.36,61.4752,9217.0
2021-11-15 15:00:00,64.0,64.0,63.83,63.96,10555.0,61.456,61.456,61.2928,61.4176,10555.0
2021-11-15 15:30:00,63.96,63.96,63.65,63.7,78312.0,61.4176,61.4176,61.1199,61.168,78312.0
2021-11-16 09:30:00,63.92,64.24,63.43,64.24,15559.0,61.3792,61.6865,60.9087,61.6865,15559.0
2021-11-16 10:00:00,64.31,64.88,64.26,64.4,32419.0,61.7537,62.301,61.7057,61.8401,32419.0
2021-11-16 10:30:00,64.47,64.74,64.46,64.72,23720.0,61.9073,62.1666,61.8977,62.1474,23720.0
2021-11-16 11:00:00,64.71,64.83,64.57,64.72,28167.0,62.1378,62.253,62.0034,62.1474,28167.0
2021-11-16 11:30:00,64.7,64.87,64.58,64.86,10732.0,62.1282,62.2914,62.013,62.2818,10732.0
2021-11-16 12:00:00,64.83,65.0,64.72,64.93,42201.0,62.253,62.4163,62.1474,62.3491,42201.0
2021-11-16 12:30:00,64.91,65.31,64.88,65.23,49112.0,62.3299,62.714,62.301,62.6371,49112.0
2021-11-16 13:00:00,65.21,65.32,64.87,64.94,18051.0,62.6179,62.7236,62.2914,62.3587,18051.0
2021-11-16 13:30:00,64.92,64.93,64.8,64.82,15516.0,62.3395,62.3491,62.2242,62.2434,15516.0
2021-11-16 14:00:00,64.87,64.9,64.68,64.88,11955.0,62.2914,62.3203,62.109,62.301,11955.0
2021-11-16 14:30:00,64.85,64.85,64.51,64.72,15784.0,62.2722,62.2722,61.9458,62.1474,15784.0
2021-11-16 15:00:00,64.73,64.84,64.62,64.74,20147.0,62.157,62.2626,62.0514,62.1666,20147.0
2021-11-16 15:30:00,64.75,64.9,64.56,64.58,121323.0,62.1762,62.3203,61.9938,62.013,121323.0
2021-11-17 09:30:00,64.33,64.69,64.21,64.29,64639.0,61.7729,62.1186,61.6577,61.7345,64639.0
2021-11-17 10:00:00,64.25,64.52,64.04,64.37,38076.0,61.6961,61.9554,61.4944,61.8113,38076.0
2021-11-17 10:30:00,64.43,64.54,64.28,64.36,31277.0,61.8689,61.9746,61.7249,61.8017,31277.0
2021-11-17 11:00:00,64.34,64.51,64.15,64.17,33375.0,61.7825,61.9458,61.6001,61.6193,33375.0
2021-11-17 11:30:00,64.16,64.44,64.15,64.23,17038.0,61.6097,61.8785,61.6001,61.6769,17038.0
2021-11-17 12:00:00,64.19,64.26,64.0,64.06,16422.0,61.6385,61.7057,61.456,61.5136,16422.0
2021-11-17 12:30:00,64.06,64.61,64.0,64.61,27482.0,61.5136,62.0418,61.456,62.0418,27482.0
2021-11-17 13:00:00,64.59,65.08,64.57,64.92,44535.0,62.0226,62.4931,62.0034,62.3395,44535.0
2021-11-17 13:30:00,64.92,64.99,64.76,64.93,20476.0,62.3395,62.4067,62.1858,62.3491,20476.0
2021-11-17 14:00:00,64.93,64.93,64.52,64.54,20129.0,62.3491,62.3491,61.9554,61.9746,20129.0
2021-11-17 14:30:00,64.54,64.82,64.48,64.68,21038.0,61.9746,62.2434,61.9169,62.109,21038.0
2021-11-17 15:00:00,64.69,65.02,64.64,64.92,33172.0,62.1186,62.4355,62.0706,62.3395,33172.0
2021-11-17 15:30:00,64.92,65.24,64.89,65.04,136604.0,62.3395,62.6467,62.3106,62.4547,136604.0
2021-11-18 09:30:00,65.72,65.72,65.0,65.27,28661.0,63.1077,63.1077,62.4163,62.6755,28661.0
2021-11-18 10:00:00,65.15,65.39,64.58,64.91,44527.0,62.5603,62.7908,62.013,62.3299,44527.0
2021-11-18 10:30:00,65.02,65.25,64.92,65.2,35184.0,62.4355,62.6563,62.3395,62.6083,35184.0
2021-11-18 11:00:00,65.27,65.37,65.2,65.28,13684.0,62.6755,62.7716,62.6083,62.6851,13684.0
2021-11-18 11:30:00,65.29,65.42,65.27,65.41,9514.0,62.6947,62.8196,62.6755,62.81,9514.0
2021-11-18 12:00:00,65.42,65.64,65.4,65.53,19080.0,62.8196,63.0308,62.8004,62.9252,19080.0
2021-11-18 12:30:00,65.55,65.65,65.48,65.53,26182.0,62.9444,63.0404,62.8772,62.9252,26182.0
2021-11-18 13:00:00,65.49,65.66,65.38,65.43,39946.0,62.8868,63.05,62.7812,62.8292,39946.0
2021-11-18 13:30:00,65.42,65.42,65.2,65.29,11221.0,62.8196,62.8196,62.6083,62.6947,11221.0
2021-11-18 14:00:00,65.29,65.4,65.21,65.25,9194.0,62.6947,62.8004,62.6179,62.6563,9194.0
2021-11-18 14:30:00,65.23,65.44,65.13,65.4,25174.0,62.6371,62.8388,62.5411,62.8004,25174.0
2021-11-18 15:00:00,65.41,65.45,65.28,65.35,26876.0,62.81,62.8484,62.6851,62.7524,26876.0
2021-11-18 15:30:00,65.36,65.74,65.26,65.71,156152.0,62.762,63.1269,62.6659,63.0981,156152.0
2021-11-19 09:30:00,65.35,66.49,65.3,66.45,63935.0,62.7524,63.847,62.7044,63.8086,63935.0
2021-11-19 10:00:00,66.42,66.62,66.02,66.57,36995.0,63.7798,63.9719,63.3957,63.9239,36995.0
2021-11-19 10:30:00,66.5,66.69,66.32,66.64,39741.0,63.8567,64.0391,63.6838,63.9911,39741.0
2021-11-19 11:00:00,66.65,66.79,66.46,66.59,60786.0,64.0007,64.1351,63.8182,63.9431,60786.0
2021-11-19 11:30:00,66.58,66.72,66.49,66.64,50606.0,63.9335,64.0679,63.847,63.9911,50606.0
2021-11-19 12:00:00,66.64,67.13,66.52,67.12,47976.0,63.9911,64.4616,63.8759,64.452,47976.0
2021-11-19 12:30:00,67.14,67.33,66.94,66.96,50512.0,64.4712,64.6537,64.2792,64.2984,50512.0
2021-11-19 13:00:00,66.96,66.99,66.36,66.41,41855.0,64.2984,64.3272,63.7222,63.7702,41855.0
2021-11-19 13:30:00,66.37,66.47,66.17,66.39,37164.0,63.7318,63.8278,63.5398,63.751,37164.0
2021-11-19 14:00:00,66.39,66.47,66.23,66.33,34284.0,63.751,63.8278,63.5974,63.6934,34284.0
2021-11-19 14:30:00,66.34,66.37,66.15,66.31,42388.0,63.703,63.7318,63.5206,63.6742,42388.0
2021-11-19 15:00:00,66.3,66.36,66.05,66.23,58619.0,63.6646,63.7222,63.4245,63.5974,58619.0
2021-11-19 15:30:00,66.22,66.23,65.94,65.98,197776.0,63.5878,63.5974,63.3189,63.3573,197776.0
2021-11-22 09:30:00,66.67,66.67,65.34,65.86,82150.0,64.0199,64.0199,62.7428,63.2421,82150.0
2021-11-22 10:00:00,65.94,66.06,65.71,65.91,20180.0,63.3189,63.4341,63.0981,63.2901,20180.0
2021-11-22 10:30:00,65.92,66.23,65.87,66.1,40622.0,63.2997,63.5974,63.2517,63.4726,40622.0
2021-11-22 11:00:00,66.11,66.57,65.98,66.53,24688.0,63.4822,63.9239,63.3573,63.8855,24688.0
2021-11-22 11:30:00,66.51,66.63,65.75,65.75,26852.0,63.8663,63.9815,63.1365,63.1365,26852.0
2021-11-22 12:00:00,65.78,65.82,64.97,65.01,47602.0,63.1653,63.2037,62.3875,62.4259,47602.0
2021-11-22 12:30:00,64.95,65.28,64.95,65.09,22085.0,62.3683,62.6851,62.3683,62.5027,22085.0
2021-11-22 13:00:00,65.06,65.47,64.86,65.46,22088.0,62.4739,62.8676,62.2818,62.858,22088.0
2021-11-22 13:30:00,65.45,65.57,65.34,65.47,13954.0,62.8484,62.9636,62.7428,62.8676,13954.0
2021-11-22 14:00:00,65.39,65.58,65.39,65.55,19437.0,62.7908,62.9732,62.7908,62.9444,19437.0
2021-11-22 14:30:00,65.57,65.94,65.57,65.84,18916.0,62.9636,63.3189,62.9636,63.2229,18916.0
2021-11-22 15:00:00,65.87,65.92,65.7,65.72,37472.0,63.2517,63.2997,63.0885,63.1077,37472.0
2021-11-22 15:30:00,65.7,65.9,65.2,65.3,110929.0,63.0885,63.2805,62.6083,62.7044,110929.0
2021-11-23 09:30:00,65.14,65.63,65.0,65.5,18161.0,62.5507,63.0212,62.4163,62.8964,18161.0
2021-11-23 10:00:00,65.38,65.51,64.62,64.62,47575.0,62.7812,62.906,62.0514,62.0514,47575.0
2021-11-23 10:30:00,64.62,65.21,64.57,64.7,34918.0,62.0514,62.6179,62.0034,62.1282,34918.0
2021-11-23 11:00:00,64.74,64.81,64.37,64.68,17400.0,62.1666,62.2338,61.8113,62.109,17400.0
2021-11-23 11:30:00,64.66,64.95,64.6,64.91,14351.0,62.0898,62.3683,62.0322,62.3299,14351.0
2021-11-23 12:00:00,64.88,65.73,64.88,65.53,87798.0,62.301,63.1173,62.301,62.9252,87798.0
2021-11-23 12:30:00,65.6,65.6,65.23,65.32,27321.0,62.9924,62.9924,62.6371,62.7236,27321.0
2021-11-23 13:00:00,65.42,65.59,65.4,65.48,13775.0,62.8196,62.9828,62.8004,62.8772,13775.0
2021-11-23 13:30:00,65.52,65.84,65.4,65.79,24398.0,62.9156,63.2229,62.8004,63.1749,24398.0
2021-11-23 14:00:00,65.7,65.92,65.63,65.82,20966.0,63.0885,63.2997,63.0212,63.2037,20966.0
2021-11-23 14:30:00,65.82,66.2,65.62,66.06,20748.0,63.2037,63.5686,63.0116,63.4341,20748.0
2021-11-23 15:00:00,66.08,66.11,65.81,65.88,23166.0,63.4533,63.4822,63.1941,63.2613,23166.0
2021-11-23 15:30:00,65.89,66.3,65.87,66.06,126901.0,63.2709,63.6646,63.2517,63.4341,126901.0
2021-11-24 09:30:00,65.55,66.0,65.5,65.92,27527.0,62.9444,63.3765,62.8964,63.2997,27527.0
2021-11-24 10:00:00,65.93,65.94,65.48,65.88,28140.0,63.3093,63.3189,62.8772,63.2613,28140.0
2021-11-24 10:30:00,65.88,66.12,65.5,65.55,19770.0,63.2613,63.4918,62.8964,62.9444,19770.0
2021-11-24 11:00:00,65.57,65.76,65.43,65.64,16140.0,62.9636,63.1461,62.8292,63.0308,16140.0
2021-11-24 11:30:00,65.6,65.62,65.41,65.41,13391.0,62.9924,63.0116,62.81,62.81,13391.0
2021-11-24 12:00:00,65.34,65.47,65.26,65.33,21503.0,62.7428,62.8676,62.6659,62.7332,21503.0
2021-11-24 12:30:00,65.35,65.61,65.35,65.58,9808.0,62.7524,63.002,62.7524,62.9732,9808.0
2021-11-24 13:00:00,65.6,65.72,65.55,65.69,13602.0,62.9924,63.1077,62.9444,63.0788,13602.0
2021-11-24 13:30:00,65.72,65.87,65.58,65.61,8560.0,63.1077,63.2517,62.9732,63.002,8560.0
2021-11-24 14:00:00,65.64,65.72,65.28,65.47,12279.0,63.0308,63.1077,62.6851,62.8676,12279.0
2021-11-24 14:30:00,65.47,65.61,65.32,65.55,14022.0,62.8676,63.002,62.7236,62.9444,14022.0
2021-11-24 15:00:00,65.53,65.54,65.24,65.39,21736.0,62.9252,62.9348,62.6467,62.7908,21736.0
2021-11-24 15:30:00,65.37,65.43,65.23,65.36,78023.0,62.7716,62.8292,62.6371,62.762,78023.0
2021-11-26 09:30:00,64.25,65.15,64.05,64.52,49444.0,61.6961,62.5603,61.504,61.9554,49444.0
2021-11-26 10:00:00,64.5,64.85,64.01,64.83,42861.0,61.9362,62.2722,61.4656,62.253,42861.0
2021-11-26 10:30:00,64.86,64.86,64.35,64.61,38226.0,62.2818,62.2818,61.7921,62.0418,38226.0
2021-11-26 11:00:00,64.54,64.7,63.94,64.15,42871.0,61.9746,62.1282,61.3984,61.6001,42871.0
2021-11-26 11:30:00,64.13,64.46,63.81,64.06,29411.0,61.5809,61.8977,61.2736,61.5136,29411.0
2021-11-26 12:00:00,64.03,64.51,64.03,64.45,32180.0,61.4848,61.9458,61.4848,61.8881,32180.0
2021-11-26 12:30:00,64.48,64.78,64.1,64.46,86148.0,61.9169,62.205,61.5521,61.8977,86148.0
2021-11-29 09:30:00,65.0,65.0,64.14,64.33,45345.0,62.4163,62.4163,61.5905,61.7729,45345.0
2021-11-29 10:00:00,64.37,64.6,63.92,64.01,64605.0,61.8113,62.0322,61.3792,61.4656,64605.0
2021-11-29 10:30:00,64.01,64.06,63.76,63.84,28207.0,61.4656,61.5136,61.2256,61.3024,28207.0
2021-11-29 11:00:00,63.86,64.25,63.86,64.08,20893.0,61.3216,61.6961,61.3216,61.5328,20893.0
2021-11-29 11:30:00,64.08,64.53,63.99,64.53,48357.0,61.5328,61.965,61.4464,61.965,48357.0
2021-11-29 12:00:00,64.55,64.87,64.55,64.81,17625.0,61.9842,62.2914,61.9842,62.2338,17625.0
2021-11-29 12:30:00,64.85,65.1,64.85,65.1,13846.0,62.2722,62.5123,62.2722,62.5123,13846.0
2021-11-29 13:00:00,65.11,65.17,64.83,64.92,15780.0,62.5219,62.5795,62.253,62.3395,15780.0
2021-11-29 13:30:00,64.9,65.01,64.78,64.83,10512.0,62.3203,62.4259,62.205,62.253,10512.0
2021-11-29 14:00:00,64.82,64.93,64.68,64.83,11487.0,62.2434,62.3491,62.109,62.253,11487.0
2021-11-29 14:30:00,64.83,64.87,64.68,64.76,24588.0,62.253,62.2914,62.109,62.1858,24588.0
2021-11-29 15:00:00,64.76,64.84,64.59,64.66,23810.0,62.1858,62.2626,62.0226,62.0898,23810.0
2021-11-29 15:30:00,64.62,64.74,64.26,64.27,123150.0,62.0514,62.1666,61.7057,61.7153,123150.0
2021-11-30 09:30:00,63.75,65.14,63.63,64.55,74987.0,61.216,62.5507,61.1007,61.9842,74987.0
2021-11-30 10:00:00,64.5,65.05,64.44,64.85,79613.0,61.9362,62.4643,61.8785,62.2722,79613.0
2021-11-30 10:30:00,64.85,65.3,63.83,63.96,124920.0,62.2722,62.7044,61.2928,61.4176,124920.0
2021-11-30 11:00:00,63.99,64.47,63.79,64.1,86284.0,61.4464,61.9073,61.2544,61.5521,86284.0
2021-11-30 11:30:00,64.09,64.37,63.53,64.11,99307.0,61.5424,61.8113,61.0047,61.5617,99307.0
2021-11-30 12:00:00,64.11,64.11,63.19,63.69,56301.0,61.5617,61.5617,60.6782,61.1583,56301.0
2021-11-30 12:30:00,63.64,63.82,63.54,63.6,49425.0,61.1103,61.2832,61.0143,61.0719,49425.0
2021-11-30 13:00:00,63.63,63.63,63.16,63.5,30768.0,61.1007,61.1007,60.6494,60.9759,30768.0
2021-11-30 13:30:00,63.48,63.82,63.48,63.77,23693.0,60.9567,61.2832,60.9567,61.2352,23693.0
2021-11-30 14:00:00,63.85,64.0,63.65,63.65,18241.0,61.312,61.456,61.1199,61.1199,18241.0
2021-11-30 14:30:00,63.62,63.65,63.45,63.53,20896.0,61.0911,61.1199,60.9279,61.0047,20896.0
2021-11-30 15:00:00,63.55,63.93,63.52,63.91,20536.0,61.0239,61.3888,60.9951,61.3696,20536.0
2021-11-30 15:30:00,63.89,64.11,63.42,63.42,135366.0,61.3504,61.5617,60.8991,60.8991,135366.0
2021-12-01 09:30:00,64.38,65.47,63.81,65.47,57625.0,61.8209,62.8676,61.2736,62.8676,57625.0
2021-12-01 10:00:00,65.47,66.18,65.39,65.82,52679.0,62.8676,63.5494,62.7908,63.2037,52679.0
2021-12-01 10:30:00,65.77,65.83,65.4,65.52,55426.0,63.1557,63.2133,62.8004,62.9156,55426.0
2021-12-01 11:00:00,65.55,65.64,65.31,65.36,29828.0,62.9444,63.0308,62.714,62.762,29828.0
2021-12-01 11:30:00,65.39,65.45,64.77,64.94,35707.0,62.7908,62.8484,62.1954,62.3587,35707.0
2021-12-01 12:00:00,64.97,65.67,64.85,65.63,65836.0,62.3875,63.0596,62.2722,63.0212,65836.0
2021-12-01 12:30:00,65.65,65.86,65.26,65.28,67655.0,63.0404,63.2421,62.6659,62.6851,67655.0
2021-12-01 13:00:00,65.27,65.4,65.05,65.4,44421.0,62.6755,62.8004,62.4643,62.8004,44421.0
2021-12-01 13:30:00,65.4,65.43,64.61,65.07,57621.0,62.8004,62.8292,62.0418,62.4835,57621.0
2021-12-01 14:00:00,65.05,65.3,64.69,65.3,93037.0,62.4643,62.7044,62.1186,62.7044,93037.0
2021-12-01 14:30:00,65.27,65.47,65.11,65.2,57616.0,62.6755,62.8676,62.5219,62.6083,57616.0
2021-12-01 15:00:00,65.24,65.29,64.65,64.81,52090.0,62.6467,62.6947,62.0802,62.2338,52090.0
2021-12-01 15:30:00,64.8,65.61,64.69,64.72,227763.0,62.2242,63.002,62.1186,62.1474,227763.0
2021-12-02 09:30:00,65.29,66.84,65.16,66.64,51650.0,62.6947,64.1831,62.5699,63.9911,51650.0
2021-12-02 10:00:00,66.6,67.36,66.28,67.36,90584.0,63.9527,64.6825,63.6454,64.6825,90584.0
2021-12-02 10:30:00,67.44,67.99,67.06,67.99,104841.0,64.7593,65.2874,64.3944,65.2874,104841.0
2021-12-02 11:00:00,67.97,68.13,67.52,68.0,55214.0,65.2682,65.4219,64.8361,65.297,55214.0
2021-12-02 11:30:00,67.99,68.21,67.42,68.14,48151.0,65.2874,65.4987,64.7401,65.4315,48151.0
2021-12-02 12:00:00,68.17,68.6,67.99,68.39,66629.0,65.4603,65.8732,65.2874,65.6715,66629.0
2021-12-02 12:30:00,68.42,68.68,68.24,68.43,53335.0,65.7003,65.95,65.5275,65.7099,53335.0
2021-12-02 13:00:00,68.41,68.54,68.06,68.28,66955.0,65.6907,65.8156,65.3546,65.5659,66955.0
2021-12-02 13:30:00,68.31,68.8,68.2,68.78,36130.0,65.5947,66.0652,65.4891,66.046,36130.0
2021-12-02 14:00:00,68.77,68.9,68.44,68.89,54297.0,66.0364,66.1613,65.7195,66.1517,54297.0
2021-12-02 14:30:00,68.83,68.9,68.3,68.4,65892.0,66.094,66.1613,65.5851,65.6811,65892.0
2021-12-02 15:00:00,68.4,68.67,68.33,68.53,41804.0,65.6811,65.9404,65.6139,65.806,41804.0
2021-12-02 15:30:00,68.53,68.98,68.27,68.56,252055.0,65.806,66.2381,65.5563,65.8348,252055.0
2021-12-03 09:30:00,69.0,69.72,68.61,68.98,99704.0,66.2573,66.9487,65.8828,66.2381,99704.0
2021-12-03 10:00:00,68.99,69.27,68.41,68.88,72966.0,66.2477,66.5165,65.6907,66.142,72966.0
2021-12-03 10:30:00,68.93,68.93,67.6,67.65,58808.0,66.1901,66.1901,64.9129,64.9609,58808.0
2021-12-03 11:00:00,67.6,68.07,67.37,68.05,51222.0,64.9129,65.3642,64.6921,65.345,51222.0
2021-12-03 11:30:00,67.97,68.32,67.6,67.67,32884.0,65.2682,65.6043,64.9129,64.9801,32884.0
2021-12-03 12:00:00,67.65,68.22,67.55,68.08,25839.0,64.9609,65.5083,64.8649,65.3738,25839.0
2021-12-03 12:30:00,68.04,68.62,67.78,68.21,51686.0,65.3354,65.8924,65.0858,65.4987,51686.0
2021-12-03 13:00:00,68.21,68.71,68.09,68.4,61529.0,65.4987,65.9788,65.3834,65.6811,61529.0
2021-12-03 13:30:00,68.36,68.46,68.04,68.15,43682.0,65.6427,65.7387,65.3354,65.4411,43682.0
2021-12-03 14:00:00,68.12,68.26,67.75,68.09,29160.0,65.4123,65.5467,65.057,65.3834,29160.0
2021-12-03 14:30:00,68.12,68.24,67.77,67.8,49838.0,65.4123,65.5275,65.0762,65.105,49838.0
2021-12-03 15:00:00,67.86,68.3,67.62,68.2,53650.0,65.1626,65.5851,64.9321,65.4891,53650.0
2021-12-03 15:30:00,68.22,68.42,67.74,68.26,175251.0,65.5083,65.7003,65.0474,65.5467,175251.0
2021-12-06 09:30:00,69.29,71.04,68.63,70.84,223710.0,66.5358,68.2162,65.902,68.0241,223710.0
2021-12-06 10:00:00,70.88,70.93,69.8,70.16,141122.0,68.0625,68.1106,67.0255,67.3712,141122.0
2021-12-06 10:30:00,70.14,71.2,69.97,71.0,143367.0,67.352,68.3698,67.1887,68.1778,143367.0
2021-12-06 11:00:00,70.97,70.97,70.16,70.25,133703.0,68.149,68.149,67.3712,67.4576,133703.0
2021-12-06 11:30:00,70.27,70.28,69.61,69.74,88695.0,67.4768,67.4864,66.843,66.9679,88695.0
2021-12-06 12:00:00,69.76,69.77,69.41,69.7,43884.0,66.9871,66.9967,66.651,66.9295,43884.0
2021-12-06 12:30:00,69.74,70.57,69.74,70.57,93797.0,66.9679,67.7649,66.9679,67.7649,93797.0
2021-12-06 13:00:00,70.57,70.77,70.35,70.63,72679.0,67.7649,67.9569,67.5536,67.8225,72679.0
2021-12-06 13:30:00,70.63,71.09,70.58,71.0,86352.0,67.8225,68.2642,67.7745,68.1778,86352.0
2021-12-06 14:00:00,70.99,71.14,70.8,70.99,63163.0,68.1682,68.3122,67.9857,68.1682,63163.0
2021-12-06 14:30:00,71.0,71.01,70.6,70.75,43648.0,68.1778,68.1874,67.7937,67.9377,43648.0
2021-12-06 15:00:00,70.74,70.94,70.45,70.74,63635.0,67.9281,68.1202,67.6496,67.9281,63635.0
2021-12-06 15:30:00,70.73,71.02,70.67,70.89,310747.0,67.9185,68.197,67.8609,68.0722,310747.0
2021-12-07 09:30:00,70.85,72.49,70.2,71.36,228908.0,68.0337,69.6086,67.4096,68.5235,228908.0
2021-12-07 10:00:00,71.42,71.49,70.54,70.57,184577.0,68.5811,68.6483,67.7361,67.7649,184577.0
2021-12-07 10:30:00,70.63,71.18,70.35,70.8,237733.0,67.8225,68.3506,67.5536,67.9857,237733.0
2021-12-07 11:00:00,70.75,71.63,70.68,71.5,123194.0,67.9377,68.7827,67.8705,68.6579,123194.0
2021-12-07 11:30:00,71.47,71.68,71.24,71.3,73790.0,68.6291,68.8307,68.4082,68.4659,73790.0
2021-12-07 12:00:00,71.34,71.59,71.31,71.43,55546.0,68.5043,68.7443,68.4755,68.5907,55546.0
2021-12-07 12:30:00,71.51,71.72,71.47,71.64,79060.0,68.6675,68.8692,68.6291,68.7923,79060.0
2021-12-07 13:00:00,71.62,71.67,71.17,71.56,91952.0,68.7731,68.8211,68.341,68.7155,91952.0
2021-12-07 13:30:00,71.55,72.37,71.55,72.34,129924.0,68.7059,69.4933,68.7059,69.4645,129924.0
2021-12-07 14:00:00,72.3,72.38,71.57,71.65,82217.0,69.4261,69.5029,68.7251,68.8019,82217.0
2021-12-07 14:30:00,71.64,71.77,71.44,71.6,112946.0,68.7923,68.9172,68.6003,68.7539,112946.0
2021-12-07 15:00:00,71.59,71.67,71.04,71.04,161738.0,68.7443,68.8211,68.2162,68.2162,161738.0
2021-12-07 15:30:00,71.04,71.47,70.77,71.35,405919.0,68.2162,68.6291,67.9569,68.5139,405919.0
2021-12-08 09:30:00,71.29,73.44,68.73,72.2,695387.0,68.4563,70.5208,65.998,69.3301,695387.0
2021-12-08 10:00:00,72.19,72.5,71.61,71.71,200152.0,69.3205,69.6182,68.7635,68.8596,200152.0
2021-12-08 10:30:00,71.73,72.81,71.73,72.03,140078.0,68.8788,69.9158,68.8788,69.1668,140078.0
2021-12-08 11:00:00,72.03,72.43,71.99,72.12,94267.0,69.1668,69.5509,69.1284,69.2533,94267.0
2021-12-08 11:30:00,72.13,72.44,71.96,72.38,73739.0,69.2629,69.5605,69.0996,69.5029,73739.0
2021-12-08 12:00:00,72.36,72.48,72.16,72.3,68088.0,69.4837,69.5989,69.2917,69.4261,68088.0
2021-12-08 12:30:00,72.3,72.45,72.1,72.29,82695.0,69.4261,69.5701,69.2341,69.4165,82695.0
2021-12-08 13:00:00,72.35,72.47,72.08,72.23,52518.0,69.4741,69.5893,69.2148,69.3589,52518.0
2021-12-08 13:30:00,72.24,72.56,72.15,72.35,91606.0,69.3685,69.6758,69.2821,69.4741,91606.0
2021-12-08 14:00:00,72.3,72.34,72.07,72.26,68996.0,69.4261,69.4645,69.2052,69.3877,68996.0
2021-12-08 14:30:00,72.24,72.3,72.12,72.22,50539.0,69.3685,69.4261,69.2533,69.3493,50539.0
2021-12-08 15:00:00,72.2,72.54,71.97,72.48,114686.0,69.3301,69.6566,69.1092,69.5989,114686.0
2021-12-08 15:30:00,72.49,72.88,72.35,72.47,387007.0,69.6086,69.983,69.4741,69.5893,387007.0
2021-12-09 09:30:00,72.93,73.19,71.62,71.97,149610.0,70.0311,70.2807,68.7731,69.1092,149610.0
2021-12-09 10:00:00,71.85,73.32,71.85,73.3,128347.0,68.994,70.4056,68.994,70.3864,128347.0
2021-12-09 10:30:00,73.29,73.5,72.98,73.36,102462.0,70.3768,70.5784,70.0791,70.444,102462.0
2021-12-09 11:00:00,73.36,73.59,73.13,73.54,72040.0,70.444,70.6648,70.2231,70.6168,72040.0
2021-12-09 11:30:00,73.51,73.83,73.24,73.33,89328.0,70.588,70.8953,70.3287,70.4152,89328.0
2021-12-09 12:00:00,73.36,73.94,73.24,73.79,168483.0,70.444,71.0009,70.3287,70.8569,168483.0
2021-12-09 12:30:00,73.75,74.51,73.66,74.43,96755.0,70.8185,71.5483,70.732,71.4714,96755.0
2021-12-09 13:00:00,74.42,74.51,74.04,74.17,75340.0,71.4618,71.5483,71.0969,71.2218,75340.0
2021-12-09 13:30:00,74.2,74.43,74.1,74.28,75186.0,71.2506,71.4714,71.1546,71.3274,75186.0
2021-12-09 14:00:00,74.3,74.43,74.15,74.3,66547.0,71.3466,71.4714,71.2026,71.3466,66547.0
2021-12-09 14:30:00,74.27,74.31,72.89,72.98,117471.0,71.3178,71.3562,69.9927,70.0791,117471.0
2021-12-09 15:00:00,73.0,73.27,72.84,73.15,97202.0,70.0983,70.3575,69.9446,70.2423,97202.0
2021-12-09 15:30:00,73.15,73.22,72.59,72.72,278666.0,70.2423,70.3095,69.7046,69.8294,278666.0
2021-12-10 09:30:00,73.32,73.85,72.89,73.14,147154.0,70.4056,70.9145,69.9927,70.2327,147154.0
2021-12-10 10:00:00,73.09,73.78,73.09,73.57,125065.0,70.1847,70.8473,70.1847,70.6456,125065.0
2021-12-10 10:30:00,73.59,73.65,72.84,72.9,79877.0,70.6648,70.7224,69.9446,70.0023,79877.0
2021-12-10 11:00:00,72.94,73.1,72.33,72.66,65087.0,70.0407,70.1943,69.4549,69.7718,65087.0
2021-12-10 11:30:00,72.7,73.05,72.56,72.96,61721.0,69.8102,70.1463,69.6758,70.0599,61721.0
2021-12-10 12:00:00,72.96,73.34,72.96,73.29,71931.0,70.0599,70.4248,70.0599,70.3768,71931.0
2021-12-10 12:30:00,73.31,73.68,73.08,73.35,79763.0,70.396,70.7512,70.1751,70.4344,79763.0
2021-12-10 13:00:00,73.4,74.15,73.38,73.9,66872.0,70.4824,71.2026,70.4632,70.9625,66872.0
2021-12-10 13:30:00,73.87,74.07,73.64,73.87,66997.0,70.9337,71.1257,70.7128,70.9337,66997.0
2021-12-10 14:00:00,73.85,73.95,73.69,73.85,58093.0,70.9145,71.0105,70.7609,70.9145,58093.0
2021-12-10 14:30:00,73.87,73.96,73.65,73.89,89565.0,70.9337,71.0201,70.7224,70.9529,89565.0
2021-12-10 15:00:00,73.89,74.05,73.73,74.02,81187.0,70.9529,71.1065,70.7993,71.0777,81187.0
2021-12-10 15:30:00,74.04,74.67,74.01,74.61,333781.0,71.0969,71.7019,71.0681,71.6443,333781.0
2021-12-13 09:30:00,75.0,75.61,74.63,74.68,202036.0,72.0188,72.6045,71.6635,71.7115,202036.0
2021-12-13 10:00:00,74.63,74.68,73.34,73.38,109749.0,71.6635,71.7115,70.4248,70.4632,109749.0
2021-12-13 10:30:00,73.4,73.65,73.13,73.45,99275.0,70.4824,70.7224,70.2231,70.5304,99275.0
2021-12-13 11:00:00,73.43,73.5,72.96,73.12,78601.0,70.5112,70.5784,70.0599,70.2135,78601.0
2021-12-13 11:30:00,73.15,73.46,73.11,73.2,55363.0,70.2423,70.54,70.2039,70.2903,55363.0
2021-12-13 12:00:00,73.18,73.54,73.02,73.2,67085.0,70.2711,70.6168,70.1175,70.2903,67085.0
2021-12-13 12:30:00,73.2,73.3,72.94,73.02,68338.0,70.2903,70.3864,70.0407,70.1175,68338.0
2021-12-13 13:00:00,73.0,73.08,72.66,72.68,135897.0,70.0983,70.1751,69.7718,69.791,135897.0
2021-12-13 13:30:00,72.68,72.68,72.43,72.55,56840.0,69.791,69.791,69.5509,69.6662,56840.0
2021-12-13 14:00:00,72.53,72.57,72.14,72.46,126402.0,69.647,69.6854,69.2725,69.5797,126402.0
2021-12-13 14:30:00,72.46,72.65,72.31,72.5,64436.0,69.5797,69.7622,69.4357,69.6182,64436.0
2021-12-13 15:00:00,72.49,72.63,72.29,72.44,108913.0,69.6086,69.743,69.4165,69.5605,108913.0
2021-12-13 15:30:00,72.45,72.52,71.95,72.09,348126.0,69.5701,69.6374,69.09,69.2245,348126.0
2021-12-14 09:30:00,71.26,71.32,70.33,70.62,202125.0,68.4274,68.4851,67.5344,67.8129,202125.0
2021-12-14 10:00:00,70.61,71.06,70.14,70.58,160506.0,67.8033,68.2354,67.352,67.7745,160506.0
2021-12-14 10:30:00,70.66,70.69,69.63,69.78,155402.0,67.8513,67.8801,66.8622,67.0063,155402.0
2021-12-14 11:00:00,69.78,69.79,69.32,69.48,137692.0,67.0063,67.0159,66.5646,66.7182,137692.0
2021-12-14 11:30:00,69.47,70.02,69.47,70.01,121657.0,66.7086,67.2367,66.7086,67.2271,121657.0
2021-12-14 12:00:00,70.01,70.53,69.94,70.27,54816.0,67.2271,67.7265,67.1599,67.4768,54816.0
2021-12-14 12:30:00,70.29,70.45,70.13,70.21,37574.0,67.496,67.6496,67.3424,67.4192,37574.0
2021-12-14 13:00:00,70.2,70.38,69.93,70.02,54312.0,67.4096,67.5824,67.1503,67.2367,54312.0
2021-12-14 13:30:00,70.04,70.08,69.67,69.7,46139.0,67.2559,67.2943,66.9006,66.9295,46139.0
2021-12-14 14:00:00,69.72,70.42,69.72,70.37,70286.0,66.9487,67.6208,66.9487,67.5728,70286.0
2021-12-14 14:30:00,70.33,70.47,70.07,70.13,64868.0,67.5344,67.6688,67.2847,67.3424,64868.0
2021-12-14 15:00:00,70.12,70.42,70.08,70.19,65597.0,67.3328,67.6208,67.2943,67.4,65597.0
2021-12-14 15:30:00,70.18,70.26,69.69,70.1,471886.0,67.3904,67.4672,66.9199,67.3136,471886.0
2021-12-15 09:30:00,70.24,70.5,69.32,69.36,76300.0,67.448,67.6977,66.5646,66.603,76300.0
2021-12-15 10:00:00,69.47,70.06,69.37,69.84,84205.0,66.7086,67.2751,66.6126,67.0639,84205.0
2021-12-15 10:30:00,69.84,70.29,69.8,69.93,59421.0,67.0639,67.496,67.0255,67.1503,59421.0
2021-12-15 11:00:00,69.93,70.04,69.54,69.54,32153.0,67.1503,67.2559,66.7758,66.7758,32153.0
2021-12-15 11:30:00,69.54,69.89,69.4,69.84,47958.0,66.7758,67.1119,66.6414,67.0639,47958.0
2021-12-15 12:00:00,69.84,70.3,69.84,70.17,64184.0,67.0639,67.5056,67.0639,67.3808,64184.0
2021-12-15 12:30:00,70.16,70.16,69.56,69.62,39051.0,67.3712,67.3712,66.795,66.8526,39051.0
2021-12-15 13:00:00,69.64,70.21,69.55,70.21,35426.0,66.8718,67.4192,66.7854,67.4192,35426.0
2021-12-15 13:30:00,70.21,70.31,69.9,70.03,42493.0,67.4192,67.5152,67.1215,67.2463,42493.0
2021-12-15 14:00:00,70.02,71.07,69.62,70.09,92108.0,67.2367,68.245,66.8526,67.304,92108.0
2021-12-15 14:30:00,69.98,70.36,69.72,69.84,68157.0,67.1983,67.5632,66.9487,67.0639,68157.0
2021-12-15 15:00:00,69.89,70.78,69.78,70.65,98188.0,67.1119,67.9665,67.0063,67.8417,98188.0
2021-12-15 15:30:00,70.61,71.2,70.43,71.14,227880.0,67.8033,68.3698,67.6304,68.3122,227880.0
2021-12-16 09:30:00,70.41,70.66,69.51,69.91,115311.0,67.6112,67.8513,66.747,67.1311,115311.0
2021-12-16 10:00:00,70.06,70.33,69.76,70.14,104080.0,67.2751,67.5344,66.9871,67.352,104080.0
2021-12-16 10:30:00,70.1,70.26,69.74,70.03,75288.0,67.3136,67.4672,66.9679,67.2463,75288.0
2021-12-16 11:00:00,70.03,70.17,69.51,70.01,95427.0,67.2463,67.3808,66.747,67.2271,95427.0
2021-12-16 11:30:00,70.0,70.14,69.66,69.81,101348.0,67.2175,67.352,66.891,67.0351,101348.0
2021-12-16 12:00:00,69.84,70.0,69.6,69.62,37371.0,67.0639,67.2175,66.8334,66.8526,37371.0
2021-12-16 12:30:00,69.61,69.68,68.75,68.84,101194.0,66.843,66.9102,66.0172,66.1036,101194.0
2021-12-16 13:00:00,68.83,69.29,68.81,69.1,54091.0,66.094,66.5358,66.0748,66.3533,54091.0
2021-12-16 13:30:00,69.15,69.42,69.03,69.18,26414.0,66.4013,66.6606,66.2861,66.4301,26414.0
2021-12-16 14:00:00,69.19,69.31,68.97,69.26,38108.0,66.4397,66.555,66.2285,66.5069,38108.0
2021-12-16 14:30:00,69.31,69.58,69.12,69.26,31793.0,66.555,66.8142,66.3725,66.5069,31793.0
2021-12-16 15:00:00,69.26,69.75,69.12,69.73,67985.0,66.5069,66.9775,66.3725,66.9583,67985.0
2021-12-16 15:30:00,69.72,69.82,69.23,69.39,171585.0,66.9487,67.0447,66.4781,66.6318,171585.0
2021-12-17 09:30:00,69.15,69.4,68.41,68.69,115637.0,66.4013,66.6414,65.6907,65.9596,115637.0
2021-12-17 10:00:00,68.65,69.06,68.21,68.29,75564.0,65.9212,66.3149,65.4987,65.5755,75564.0
2021-12-17 10:30:00,68.29,69.02,68.2,68.72,59624.0,65.5755,66.2765,65.4891,65.9884,59624.0
2021-12-17 11:00:00,68.66,68.8,68.36,68.8,50370.0,65.9308,66.0652,65.6427,66.0652,50370.0
2021-12-17 11:30:00,68.79,68.93,68.21,68.48,84674.0,66.0556,66.1901,65.4987,65.7579,84674.0
2021-12-17 12:00:00,68.45,68.74,68.15,68.73,81503.0,65.7291,66.0076,65.4411,65.998,81503.0
2021-12-17 12:30:00,68.68,68.89,68.27,68.54,39464.0,65.95,66.1517,65.5563,65.8156,39464.0
2021-12-17 13:00:00,68.55,68.89,68.5,68.73,49831.0,65.8252,66.1517,65.7772,65.998,49831.0
2021-12-17 13:30:00,68.67,68.86,68.6,68.77,47544.0,65.9404,66.1228,65.8732,66.0364,47544.0
2021-12-17 14:00:00,68.78,69.1,68.75,68.95,58314.0,66.046,66.3533,66.0172,66.2093,58314.0
2021-12-17 14:30:00,68.98,69.05,68.76,69.05,61482.0,66.2381,66.3053,66.0268,66.3053,61482.0
2021-12-17 15:00:00,69.04,69.12,68.8,68.89,95776.0,66.2957,66.3725,66.0652,66.1517,95776.0
2021-12-17 15:30:00,68.9,68.92,68.23,68.52,334453.0,66.1613,66.1805,65.5179,65.7964,334453.0
2021-12-20 09:30:00,67.6,67.76,66.35,66.73,95449.0,64.9129,65.0666,63.7126,64.0775,95449.0
2021-12-20 10:00:00,66.93,67.11,66.14,66.24,53112.0,64.2696,64.4424,63.511,63.607,53112.0
2021-12-20 10:30:00,66.2,66.21,65.62,65.62,51845.0,63.5686,63.5782,63.0116,63.0116,51845.0
2021-12-20 11:00:00,65.62,66.08,65.6,65.65,72643.0,63.0116,63.4533,62.9924,63.0404,72643.0
2021-12-20 11:30:00,65.63,66.36,65.56,66.34,36273.0,63.0212,63.7222,62.954,63.703,36273.0
2021-12-20 12:00:00,66.36,66.44,66.1,66.28,33351.0,63.7222,63.799,63.4726,63.6454,33351.0
2021-12-20 12:30:00,66.34,66.96,66.04,66.94,82074.0,63.703,64.2984,63.4149,64.2792,82074.0
2021-12-20 13:00:00,66.98,67.33,66.83,67.24,44847.0,64.3176,64.6537,64.1735,64.5672,44847.0
2021-12-20 13:30:00,67.23,67.46,67.19,67.38,27858.0,64.5576,64.7785,64.5192,64.7017,27858.0
2021-12-20 14:00:00,67.37,67.59,67.23,67.28,41115.0,64.6921,64.9033,64.5576,64.6056,41115.0
2021-12-20 14:30:00,67.25,67.26,67.01,67.21,31009.0,64.5768,64.5864,64.3464,64.5384,31009.0
2021-12-20 15:00:00,67.23,67.39,67.08,67.3,52410.0,64.5576,64.7113,64.4136,64.6249,52410.0
2021-12-20 15:30:00,67.3,67.36,67.11,67.15,183672.0,64.6249,64.6825,64.4424,64.4808,183672.0
2021-12-21 09:30:00,67.88,68.36,67.55,67.79,54238.0,65.1818,65.6427,64.8649,65.0954,54238.0
2021-12-21 10:00:00,67.87,68.2,67.57,67.71,63865.0,65.1722,65.4891,64.8841,65.0186,63865.0
2021-12-21 10:30:00,67.7,67.76,67.45,67.67,41438.0,65.009,65.0666,64.7689,64.9801,41438.0
2021-12-21 11:00:00,67.67,67.8,67.47,67.47,106824.0,64.9801,65.105,64.7881,64.7881,106824.0
2021-12-21 11:30:00,67.5,67.88,67.46,67.7,165836.0,64.8169,65.1818,64.7785,65.009,165836.0
2021-12-21 12:00:00,67.71,67.98,67.6,67.73,81919.0,65.0186,65.2778,64.9129,65.0378,81919.0
2021-12-21 12:30:00,67.7,68.15,67.56,67.98,62699.0,65.009,65.4411,64.8745,65.2778,62699.0
2021-12-21 13:00:00,67.93,68.0,67.82,67.99,99312.0,65.2298,65.297,65.1242,65.2874,99312.0
2021-12-21 13:30:00,67.98,68.16,67.92,68.05,136775.0,65.2778,65.4507,65.2202,65.345,136775.0
2021-12-21 14:00:00,68.07,68.19,67.97,68.17,59722.0,65.3642,65.4795,65.2682,65.4603,59722.0
2021-12-21 14:30:00,68.17,68.22,67.84,68.06,125882.0,65.4603,65.5083,65.1434,65.3546,125882.0
2021-12-21 15:00:00,68.04,68.26,67.94,68.14,175155.0,65.3354,65.5467,65.2394,65.4315,175155.0
2021-12-21 15:30:00,68.13,68.22,67.88,68.05,290676.0,65.4219,65.5083,65.1818,65.345,290676.0
2021-12-22 09:30:00,68.16,69.35,68.16,68.62,156930.0,65.4507,66.5934,65.4507,65.8924,156930.0
2021-12-22 10:00:00,68.66,69.61,68.63,69.52,50408.0,65.9308,66.843,65.902,66.7566,50408.0
2021-12-22 10:30:00,69.48,70.07,69.37,69.89,58888.0,66.7182,67.2847,66.6126,67.1119,58888.0
2021-12-22 11:00:00,69.87,70.07,69.6,69.99,89172.0,67.0927,67.2847,66.8334,67.2079,89172.0
2021-12-22 11:30:00,69.96,70.28,69.84,70.26,97428.0,67.1791,67.4864,67.0639,67.4672,97428.0
2021-12-22 12:00:00,70.3,70.58,70.06,70.15,70702.0,67.5056,67.7745,67.2751,67.3616,70702.0
2021-12-22 12:30:00,70.17,70.57,70.15,70.57,30074.0,67.3808,67.7649,67.3616,67.7649,30074.0
2021-12-22 13:00:00,70.55,71.02,70.51,70.69,56475.0,67.7457,68.197,67.7073,67.8801,56475.0
2021-12-22 13:30:00,70.72,70.8,70.5,70.72,35172.0,67.9089,67.9857,67.6977,67.9089,35172.0
2021-12-22 14:00:00,70.72,70.76,70.31,70.33,27855.0,67.9089,67.9473,67.5152,67.5344,27855.0
2021-12-22 14:30:00,70.34,70.64,70.31,70.56,35606.0,67.544,67.8321,67.5152,67.7553,35606.0
2021-12-22 15:00:00,70.58,70.89,70.52,70.77,53581.0,67.7745,68.0722,67.7169,67.9569,53581.0
2021-12-22 15:30:00,70.78,71.15,70.77,70.9,243705.0,67.9665,68.3218,67.9569,68.0818,243705.0
2021-12-23 09:30:00,70.81,70.86,70.01,70.06,94203.0,67.9953,68.0433,67.2271,67.2751,94203.0
2021-12-23 10:00:00,70.01,70.27,69.9,70.08,91423.0,67.2271,67.4768,67.1215,67.2943,91423.0
2021-12-23 10:30:00,70.08,70.5,69.92,70.47,89359.0,67.2943,67.6977,67.1407,67.6688,89359.0
2021-12-23 11:00:00,70.47,70.53,70.33,70.48,34584.0,67.6688,67.7265,67.5344,67.6784,34584.0
2021-12-23 11:30:00,70.48,70.57,70.37,70.52,23820.0,67.6784,67.7649,67.5728,67.7169,23820.0
2021-12-23 12:00:00,70.52,70.76,70.48,70.71,27362.0,67.7169,67.9473,67.6784,67.8993,27362.0
2021-12-23 12:30:00,70.68,70.89,70.67,70.77,23878.0,67.8705,68.0722,67.8609,67.9569,23878.0
2021-12-23 13:00:00,70.79,70.81,70.53,70.61,15287.0,67.9761,67.9953,67.7265,67.8033,15287.0
2021-12-23 13:30:00,70.62,70.7,70.55,70.61,18179.0,67.8129,67.8897,67.7457,67.8033,18179.0
2021-12-23 14:00:00,70.61,70.74,70.54,70.72,15353.0,67.8033,67.9281,67.7361,67.9089,15353.0
2021-12-23 14:30:00,70.72,70.74,70.57,70.67,25907.0,67.9089,67.9281,67.7649,67.8609,25907.0
2021-12-23 15:00:00,70.67,70.68,70.38,70.43,35078.0,67.8609,67.8705,67.5824,67.6304,35078.0
2021-12-23 15:30:00,70.43,70.66,70.37,70.49,115916.0,67.6304,67.8513,67.5728,67.6881,115916.0
2021-12-27 09:30:00,70.7,71.15,70.13,70.13,40876.0,67.8897,68.3218,67.3424,67.3424,40876.0
2021-12-27 10:00:00,70.2,70.53,70.12,70.39,58294.0,67.4096,67.7265,67.3328,67.592,58294.0
2021-12-27 10:30:00,70.4,70.52,70.3,70.43,42124.0,67.6016,67.7169,67.5056,67.6304,42124.0
2021-12-27 11:00:00,70.45,70.88,70.42,70.86,44832.0,67.6496,68.0625,67.6208,68.0433,44832.0
2021-12-27 11:30:00,70.88,70.89,70.56,70.73,29324.0,68.0625,68.0722,67.7553,67.9185,29324.0
2021-12-27 12:00:00,70.75,70.97,70.74,70.88,19652.0,67.9377,68.149,67.9281,68.0625,19652.0
2021-12-27 12:30:00,70.91,71.18,70.8,71.13,22974.0,68.0914,68.3506,67.9857,68.3026,22974.0
2021-12-27 13:00:00,71.13,71.13,70.89,70.99,11579.0,68.3026,68.3026,68.0722,68.1682,11579.0
2021-12-27 13:30:00,70.98,70.99,70.8,70.94,16410.0,68.1586,68.1682,67.9857,68.1202,16410.0
2021-12-27 14:00:00,70.91,71.04,70.91,71.0,21297.0,68.0914,68.2162,68.0914,68.1778,21297.0
2021-12-27 14:30:00,70.99,71.03,70.87,70.95,41623.0,68.1682,68.2066,68.0529,68.1298,41623.0
2021-12-27 15:00:00,70.94,70.98,70.89,70.94,25524.0,68.1202,68.1586,68.0722,68.1202,25524.0
2021-12-27 15:30:00,70.95,71.48,70.94,71.46,146907.0,68.1298,68.6387,68.1202,68.6195,146907.0
2021-12-28 09:30:00,71.65,72.62,71.58,72.22,57652.0,68.8019,69.7334,68.7347,69.3493,57652.0
2021-12-28 10:00:00,72.28,72.43,71.93,72.03,44292.0,69.4069,69.5509,69.0708,69.1668,44292.0
2021-12-28 10:30:00,71.99,72.21,71.76,71.78,28914.0,69.1284,69.3397,68.9076,68.9268,28914.0
2021-12-28 11:00:00,71.75,71.83,71.5,71.59,30026.0,68.898,68.9748,68.6579,68.7443,30026.0
2021-12-28 11:30:00,71.58,71.77,71.5,71.75,15903.0,68.7347,68.9172,68.6579,68.898,15903.0
2021-12-28 12:00:00,71.75,71.77,71.4,71.43,16968.0,68.898,68.9172,68.5619,68.5907,16968.0
2021-12-28 12:30:00,71.46,71.66,71.26,71.59,30208.0,68.6195,68.8115,68.4274,68.7443,30208.0
2021-12-28 13:00:00,71.55,71.61,71.49,71.59,21957.0,68.7059,68.7635,68.6483,68.7443,21957.0
2021-12-28 13:30:00,71.57,71.76,71.38,71.76,25638.0,68.7251,68.9076,68.5427,68.9076,25638.0
2021-12-28 14:00:00,71.72,71.72,71.49,71.62,15690.0,68.8692,68.8692,68.6483,68.7731,15690.0
2021-12-28 14:30:00,71.6,71.7,71.55,71.55,18849.0,68.7539,68.85,68.7059,68.7059,18849.0
2021-12-28 15:00:00,71.55,71.72,71.49,71.63,42163.0,68.7059,68.8692,68.6483,68.7827,42163.0
2021-12-28 15:30:00,71.64,71.76,71.49,71.58,87715.0,68.7923,68.9076,68.6483,68.7347,87715.0
2021-12-29 09:30:00,71.49,72.3,71.49,72.03,48973.0,68.6483,69.4261,68.6483,69.1668,48973.0
2021-12-29 10:00:00,72.05,72.44,72.04,72.29,27400.0,69.186,69.5605,69.1764,69.4165,27400.0
2021-12-29 10:30:00,72.22,72.61,72.18,72.52,23479.0,69.3493,69.7238,69.3109,69.6374,23479.0
2021-12-29 11:00:00,72.51,72.63,72.35,72.35,39311.0,69.6278,69.743,69.4741,69.4741,39311.0
2021-12-29 11:30:00,72.29,72.34,72.11,72.18,53402.0,69.4165,69.4645,69.2437,69.3109,53402.0
2021-12-29 12:00:00,72.18,72.3,71.82,71.9,32103.0,69.3109,69.4261,68.9652,69.042,32103.0
2021-12-29 12:30:00,71.98,72.25,71.97,72.22,16229.0,69.1188,69.3781,69.1092,69.3493,16229.0
2021-12-29 13:00:00,72.2,72.27,72.1,72.23,29198.0,69.3301,69.3973,69.2341,69.3589,29198.0
2021-12-29 13:30:00,72.23,72.45,72.18,72.38,31402.0,69.3589,69.5701,69.3109,69.5029,31402.0
2021-12-29 14:00:00,72.35,72.35,72.09,72.26,34467.0,69.4741,69.4741,69.2245,69.3877,34467.0
2021-12-29 14:30:00,72.27,72.48,72.21,72.38,23242.0,69.3973,69.5989,69.3397,69.5029,23242.0
2021-12-29 15:00:00,72.39,72.56,72.31,72.41,53783.0,69.5125,69.6758,69.4357,69.5317,53783.0
2021-12-29 15:30:00,72.43,72.68,72.28,72.33,148887.0,69.5509,69.791,69.4069,69.4549,148887.0
2021-12-30 09:30:00,72.2,72.73,72.0,72.14,36549.0,69.3301,69.839,69.138,69.2725,36549.0
2021-12-30 10:00:00,72.14,72.29,71.84,72.09,43023.0,69.2725,69.4165,68.9844,69.2245,43023.0
2021-12-30 10:30:00,72.08,72.08,71.63,71.82,34578.0,69.2148,69.2148,68.7827,68.9652,34578.0
2021-12-30 11:00:00,71.86,72.25,71.8,72.22,22047.0,69.0036,69.3781,68.946,69.3493,22047.0
2021-12-30 11:30:00,72.23,72.6,72.23,72.56,42590.0,69.3589,69.7142,69.3589,69.6758,42590.0
2021-12-30 12:00:00,72.54,72.55,72.36,72.46,24081.0,69.6566,69.6662,69.4837,69.5797,24081.0
2021-12-30 12:30:00,72.4,72.65,72.34,72.63,17168.0,69.5221,69.7622,69.4645,69.743,17168.0
2021-12-30 13:00:00,72.64,72.75,72.51,72.63,16753.0,69.7526,69.8582,69.6278,69.743,16753.0
2021-12-30 13:30:00,72.62,72.65,72.4,72.41,19276.0,69.7334,69.7622,69.5221,69.5317,19276.0
2021-12-30 14:00:00,72.4,72.45,72.14,72.26,40707.0,69.5221,69.5701,69.2725,69.3877,40707.0
2021-12-30 14:30:00,72.25,72.38,72.1,72.38,25111.0,69.3781,69.5029,69.2341,69.5029,25111.0
2021-12-30 15:00:00,72.36,72.36,71.93,72.19,52817.0,69.4837,69.4837,69.0708,69.3205,52817.0
2021-12-30 15:30:00,72.19,72.26,71.75,71.78,132486.0,69.3205,69.3877,68.898,68.9268,132486.0
2021-12-31 09:30:00,71.98,72.11,71.59,71.79,29688.0,69.1188,69.2437,68.7443,68.9364,29688.0
2021-12-31 10:00:00,71.81,71.87,71.51,71.63,56306.0,68.9556,69.0132,68.6675,68.7827,56306.0
2021-12-31 10:30:00,71.68,71.96,71.57,71.96,19430.0,68.8307,69.0996,68.7251,69.0996,19430.0
2021-12-31 11:00:00,71.97,72.02,71.84,71.9,21850.0,69.1092,69.1572,68.9844,69.042,21850.0
2021-12-31 11:30:00,71.92,72.1,71.89,71.92,25561.0,69.0612,69.2341,69.0324,69.0612,25561.0
2021-12-31 12:00:00,71.9,72.07,71.85,72.04,18748.0,69.042,69.2052,68.994,69.1764,18748.0
2021-12-31 12:30:00,72.05,72.27,71.96,72.27,21240.0,69.186,69.3973,69.0996,69.3973,21240.0
2021-12-31 13:00:00,72.27,72.34,72.2,72.3,12202.0,69.3973,69.4645,69.3301,69.4261,12202.0
2021-12-31 13:30:00,72.32,72.38,72.21,72.34,15834.0,69.4453,69.5029,69.3397,69.4645,15834.0
2021-12-31 14:00:00,72.32,72.39,72.24,72.37,12825.0,69.4453,69.5125,69.3685,69.4933,12825.0
2021-12-31 14:30:00,72.34,72.52,72.32,72.37,16969.0,69.4645,69.6374,69.4453,69.4933,16969.0
2021-12-31 15:00:00,72.39,72.55,72.39,72.51,25902.0,69.5125,69.6662,69.5125,69.6278,25902.0
2021-12-31 15:30:00,72.53,72.73,72.33,72.41,96636.0,69.647,69.839,69.4549,69.5317,96636.0
2022-01-03 09:30:00,72.43,72.75,70.74,70.94,121716.0,69.5509,69.8582,67.9281,68.1202,121716.0
2022-01-03 10:00:00,70.92,71.12,70.48,70.53,101437.0,68.101,68.293,67.6784,67.7265,101437.0
2022-01-03 10:30:00,70.53,70.54,69.8,70.18,109359.0,67.7265,67.7361,67.0255,67.3904,109359.0
2022-01-03 11:00:00,70.26,70.29,69.62,70.03,70793.0,67.4672,67.496,66.8526,67.2463,70793.0
2022-01-03 11:30:00,69.98,70.05,69.54,69.78,67508.0,67.1983,67.2655,66.7758,67.0063,67508.0
2022-01-03 12:00:00,69.75,70.12,69.63,70.08,47846.0,66.9775,67.3328,66.8622,67.2943,47846.0
2022-01-03 12:30:00,70.06,70.17,69.93,69.94,38844.0,67.2751,67.3808,67.1503,67.1599,38844.0
2022-01-03 13:00:00,69.94,69.94,69.39,69.41,52336.0,67.1599,67.1599,66.6318,66.651,52336.0
2022-01-03 13:30:00,69.41,69.58,69.15,69.58,55613.0,66.651,66.8142,66.4013,66.8142,55613.0
2022-01-03 14:00:00,69.58,69.66,69.48,69.55,33524.0,66.8142,66.891,66.7182,66.7854,33524.0
2022-01-03 14:30:00,69.55,69.62,69.18,69.55,52829.0,66.7854,66.8526,66.4301,66.7854,52829.0
2022-01-03 15:00:00,69.56,69.86,69.4,69.83,56190.0,66.795,67.0831,66.6414,67.0543,56190.0
2022-01-03 15:30:00,69.82,70.31,69.73,70.24,351517.0,67.0447,67.5152,66.9583,67.448,351517.0
2022-01-04 09:30:00,70.86,71.72,70.62,71.17,118336.0,68.0433,68.8692,67.8129,68.341,118336.0
2022-01-04 10:00:00,71.23,71.8,71.12,71.59,95982.0,68.3986,68.946,68.293,68.7443,95982.0
2022-01-04 10:30:00,71.59,71.95,71.52,71.76,73976.0,68.7443,69.09,68.6771,68.9076,73976.0
2022-01-04 11:00:00,71.77,71.77,71.06,71.21,75523.0,68.9172,68.9172,68.2354,68.3794,75523.0
2022-01-04 11:30:00,71.26,71.54,71.04,71.52,35573.0,68.4274,68.6963,68.2162,68.6771,35573.0
2022-01-04 12:00:00,71.52,71.61,71.35,71.38,50741.0,68.6771,68.7635,68.5139,68.5427,50741.0
2022-01-04 12:30:00,71.37,71.46,71.24,71.28,25837.0,68.5331,68.6195,68.4082,68.4466,25837.0
2022-01-04 13:00:00,71.26,71.5,71.16,71.5,36448.0,68.4274,68.6579,68.3314,68.6579,36448.0
2022-01-04 13:30:00,71.47,71.65,71.06,71.1,43713.0,68.6291,68.8019,68.2354,68.2738,43713.0
2022-01-04 14:00:00,71.11,71.39,70.95,71.05,48451.0,68.2834,68.5523,68.1298,68.2258,48451.0
2022-01-04 14:30:00,71.04,71.38,71.04,71.34,68965.0,68.2162,68.5427,68.2162,68.5043,68965.0
2022-01-04 15:00:00,71.34,71.62,71.24,71.24,68992.0,68.5043,68.7731,68.4082,68.4082,68992.0
2022-01-04 15:30:00,71.28,71.35,71.0,71.32,282414.0,68.4466,68.5139,68.1778,68.4851,282414.0
2022-01-05 09:30:00,70.85,71.6,70.61,71.27,106598.0,68.0337,68.7539,67.8033,68.437,106598.0
2022-01-05 10:00:00,71.31,71.86,71.05,71.85,38026.0,68.4755,69.0036,68.2258,68.994,38026.0
2022-01-05 10:30:00,71.83,72.17,71.67,71.76,82240.0,68.9748,69.3013,68.8211,68.9076,82240.0
2022-01-05 11:00:00,71.72,71.89,71.3,71.34,41536.0,68.8692,69.0324,68.4659,68.5043,41536.0
2022-01-05 11:30:00,71.39,71.61,71.24,71.6,22767.0,68.5523,68.7635,68.4082,68.7539,22767.0
2022-01-05 12:00:00,71.63,71.86,71.58,71.8,12266.0,68.7827,69.0036,68.7347,68.946,12266.0
2022-01-05 12:30:00,71.79,71.8,71.35,71.4,32188.0,68.9364,68.946,68.5139,68.5619,32188.0
2022-01-05 13:00:00,71.37,71.37,71.03,71.24,20357.0,68.5331,68.5331,68.2066,68.4082,20357.0
2022-01-05 13:30:00,71.26,71.36,71.06,71.31,16533.0,68.4274,68.5235,68.2354,68.4755,16533.0
2022-01-05 14:00:00,71.31,71.42,70.28,70.38,47186.0,68.4755,68.5811,67.4864,67.5824,47186.0
2022-01-05 14:30:00,70.39,70.59,69.93,70.12,51590.0,67.592,67.7841,67.1503,67.3328,51590.0
2022-01-05 15:00:00,70.13,70.13,69.45,69.56,101461.0,67.3424,67.3424,66.6894,66.795,101461.0
2022-01-05 15:30:00,69.55,69.74,69.33,69.56,270530.0,66.7854,66.9679,66.5742,66.795,270530.0
2022-01-06 09:30:00,69.54,69.66,67.97,68.15,113894.0,66.9414,67.0569,65.43,65.6033,113894.0
2022-01-06 10:00:00,68.2,68.34,67.33,67.83,136004.0,65.6514,65.7862,64.814,65.2953,136004.0
2022-01-06 10:30:00,67.84,68.48,67.84,67.99,53250.0,65.3049,65.921,65.3049,65.4493,53250.0
2022-01-06 11:00:00,68.02,68.59,67.99,68.38,40221.0,65.4782,66.0269,65.4493,65.8247,40221.0
2022-01-06 11:30:00,68.37,68.69,68.24,68.55,39512.0,65.8151,66.1231,65.6899,65.9884,39512.0
2022-01-06 12:00:00,68.55,68.71,68.36,68.57,51773.0,65.9884,66.1424,65.8055,66.0076,51773.0
2022-01-06 12:30:00,68.6,68.72,68.34,68.57,89120.0,66.0365,66.152,65.7862,66.0076,89120.0
2022-01-06 13:00:00,68.56,68.67,68.41,68.49,36342.0,65.998,66.1039,65.8536,65.9306,36342.0
2022-01-06 13:30:00,68.46,68.47,68.09,68.12,46342.0,65.9017,65.9113,65.5455,65.5744,46342.0
2022-01-06 14:00:00,68.12,68.47,68.07,68.26,47482.0,65.5744,65.9113,65.5263,65.7092,47482.0
2022-01-06 14:30:00,68.24,68.54,68.17,68.5,51051.0,65.6899,65.9787,65.6226,65.9402,51051.0
2022-01-06 15:00:00,68.51,68.73,68.47,68.61,104159.0,65.9499,66.1616,65.9113,66.0461,104159.0
2022-01-06 15:30:00,68.59,68.61,68.2,68.57,355294.0,66.0269,66.0461,65.6514,66.0076,355294.0
2022-01-07 09:30:00,68.44,68.44,67.59,67.81,92196.0,65.8825,65.8825,65.0642,65.276,92196.0
2022-01-07 10:00:00,67.81,68.33,67.21,67.51,132583.0,65.276,65.7766,64.6984,64.9872,132583.0
2022-01-07 10:30:00,67.48,67.65,66.5,66.69,93715.0,64.9583,65.122,64.015,64.1979,93715.0
2022-01-07 11:00:00,66.73,66.84,66.25,66.3,83051.0,64.2364,64.3423,63.7743,63.8224,83051.0
2022-01-07 11:30:00,66.26,66.67,65.87,66.59,121069.0,63.7839,64.1786,63.4085,64.1016,121069.0
2022-01-07 12:00:00,66.59,66.68,65.87,66.09,116852.0,64.1016,64.1882,63.4085,63.6203,116852.0
2022-01-07 12:30:00,66.09,66.3,65.94,66.13,60247.0,63.6203,63.8224,63.4759,63.6588,60247.0
2022-01-07 13:00:00,66.14,66.37,65.94,65.95,77024.0,63.6684,63.8898,63.4759,63.4855,77024.0
2022-01-07 13:30:00,65.94,66.41,65.87,66.27,74784.0,63.4759,63.9283,63.4085,63.7936,74784.0
2022-01-07 14:00:00,66.25,66.34,65.98,66.09,82111.0,63.7743,63.8609,63.5144,63.6203,82111.0
2022-01-07 14:30:00,66.08,66.2,65.88,66.13,130581.0,63.6107,63.7262,63.4181,63.6588,130581.0
2022-01-07 15:00:00,66.1,66.28,65.84,65.89,137787.0,63.6299,63.8032,63.3796,63.4278,137787.0
2022-01-07 15:30:00,65.89,65.92,65.47,65.54,314810.0,63.4278,63.4566,63.0235,63.0908,314810.0
2022-01-10 09:30:00,64.12,64.37,63.61,64.28,220895.0,61.7239,61.9646,61.233,61.8779,220895.0
2022-01-10 10:00:00,64.28,64.61,63.95,64.29,201530.0,61.8779,62.1956,61.5603,61.8876,201530.0
2022-01-10 10:30:00,64.29,64.49,63.85,64.12,133558.0,61.8876,62.0801,61.464,61.7239,133558.0
2022-01-10 11:00:00,64.12,64.55,63.93,64.48,127498.0,61.7239,62.1378,61.541,62.0705,127498.0
2022-01-10 11:30:00,64.47,64.55,64.19,64.49,77785.0,62.0608,62.1378,61.7913,62.0801,77785.0
2022-01-10 12:00:00,64.46,64.54,64.12,64.16,69761.0,62.0512,62.1282,61.7239,61.7624,69761.0
2022-01-10 12:30:00,64.18,64.22,63.9,64.05,84912.0,61.7817,61.8202,61.5121,61.6565,84912.0
2022-01-10 13:00:00,64.07,64.31,64.02,64.29,59704.0,61.6758,61.9068,61.6276,61.8876,59704.0
2022-01-10 13:30:00,64.27,64.8,64.08,64.8,72638.0,61.8683,62.3785,61.6854,62.3785,72638.0
2022-01-10 14:00:00,64.8,65.07,64.76,64.96,170298.0,62.3785,62.6384,62.34,62.5325,170298.0
2022-01-10 14:30:00,64.98,65.12,64.8,65.02,50422.0,62.5518,62.6865,62.3785,62.5903,50422.0
2022-01-10 15:00:00,65.02,65.22,64.9,64.97,88962.0,62.5903,62.7828,62.4748,62.5421,88962.0
2022-01-10 15:30:00,64.98,65.65,64.95,65.46,264516.0,62.5518,63.1967,62.5229,63.0138,264516.0
2022-01-11 09:30:00,65.71,65.71,64.78,64.91,79255.0,63.2545,63.2545,62.3592,62.4844,79255.0
2022-01-11 10:00:00,64.92,65.96,64.92,65.9,47891.0,62.494,63.4951,62.494,63.4374,47891.0
2022-01-11 10:30:00,65.95,66.06,65.45,65.78,38969.0,63.4855,63.5914,63.0042,63.3219,38969.0
2022-01-11 11:00:00,65.85,66.39,65.79,66.23,55532.0,63.3893,63.9091,63.3315,63.7551,55532.0
2022-01-11 11:30:00,66.23,66.71,66.11,66.55,78460.0,63.7551,64.2171,63.6395,64.0631,78460.0
2022-01-11 12:00:00,66.49,66.73,66.42,66.49,30664.0,64.0053,64.2364,63.938,64.0053,30664.0
2022-01-11 12:30:00,66.43,66.77,66.41,66.68,28383.0,63.9476,64.2749,63.9283,64.1882,28383.0
2022-01-11 13:00:00,66.68,66.88,66.56,66.86,25386.0,64.1882,64.3808,64.0727,64.3615,25386.0
2022-01-11 13:30:00,66.9,66.9,66.73,66.74,28579.0,64.4,64.4,64.2364,64.246,28579.0
2022-01-11 14:00:00,66.74,66.76,66.48,66.56,25466.0,64.246,64.2653,63.9957,64.0727,25466.0
2022-01-11 14:30:00,66.55,66.77,66.46,66.67,25703.0,64.0631,64.2749,63.9765,64.1786,25703.0
2022-01-11 15:00:00,66.69,66.91,66.68,66.79,35421.0,64.1979,64.4096,64.1882,64.2941,35421.0
2022-01-11 15:30:00,66.79,66.94,66.53,66.93,181476.0,64.2941,64.4385,64.0438,64.4289,181476.0
2022-01-12 09:30:00,66.81,67.8,66.81,67.75,53434.0,64.3134,65.2664,64.3134,65.2183,53434.0
2022-01-12 10:00:00,67.76,67.76,67.22,67.42,41855.0,65.2279,65.2279,64.7081,64.9006,41855.0
2022-01-12 10:30:00,67.4,67.49,66.96,67.08,53537.0,64.8813,64.968,64.4578,64.5733,53537.0
2022-01-12 11:00:00,67.07,67.15,66.58,67.09,58240.0,64.5637,64.6407,64.092,64.5829,58240.0
2022-01-12 11:30:00,67.09,67.14,66.78,66.9,31606.0,64.5829,64.6311,64.2845,64.4,31606.0
2022-01-12 12:00:00,66.9,67.0,66.72,66.82,34736.0,64.4,64.4963,64.2267,64.323,34736.0
2022-01-12 12:30:00,66.84,67.16,66.81,67.11,31807.0,64.3423,64.6503,64.3134,64.6022,31807.0
2022-01-12 13:00:00,67.12,67.29,66.96,66.97,43053.0,64.6118,64.7754,64.4578,64.4674,43053.0
2022-01-12 13:30:00,66.94,67.17,66.91,67.1,59516.0,64.4385,64.6599,64.4096,64.5925,59516.0
2022-01-12 14:00:00,67.08,67.08,66.91,67.0,49023.0,64.5733,64.5733,64.4096,64.4963,49023.0
2022-01-12 14:30:00,66.99,67.07,66.91,67.01,48269.0,64.4867,64.5637,64.4096,64.5059,48269.0
2022-01-12 15:00:00,67.01,67.04,66.9,66.99,53247.0,64.5059,64.5348,64.4,64.4867,53247.0
2022-01-12 15:30:00,67.01,67.44,67.0,67.13,126745.0,64.5059,64.9198,64.4963,64.6214,126745.0
2022-01-13 09:30:00,70.05,70.05,68.59,68.63,300280.0,67.4323,67.4323,66.0269,66.0654,300280.0
2022-01-13 10:00:00,68.63,68.63,67.65,67.82,107522.0,66.0654,66.0654,65.122,65.2856,107522.0
2022-01-13 10:30:00,67.87,67.93,67.28,67.53,82286.0,65.3338,65.3915,64.7658,65.0065,82286.0
2022-01-13 11:00:00,67.46,67.75,67.28,67.69,75372.0,64.9391,65.2183,64.7658,65.1605,75372.0
2022-01-13 11:30:00,67.69,67.78,67.37,67.45,123557.0,65.1605,65.2471,64.8525,64.9295,123557.0
2022-01-13 12:00:00,67.43,67.43,67.0,67.32,55856.0,64.9102,64.9102,64.4963,64.8043,55856.0
2022-01-13 12:30:00,67.29,67.49,67.06,67.45,59891.0,64.7754,64.968,64.554,64.9295,59891.0
2022-01-13 13:00:00,67.43,67.63,67.26,67.48,61384.0,64.9102,65.1027,64.7466,64.9583,61384.0
2022-01-13 13:30:00,67.47,68.03,67.38,67.73,116654.0,64.9487,65.4878,64.8621,65.199,116654.0
2022-01-13 14:00:00,67.73,68.03,67.54,67.54,73576.0,65.199,65.4878,65.0161,65.0161,73576.0
2022-01-13 14:30:00,67.56,67.68,67.32,67.59,71257.0,65.0354,65.1509,64.8043,65.0642,71257.0
2022-01-13 15:00:00,67.57,67.57,67.17,67.3,78702.0,65.045,65.045,64.6599,64.7851,78702.0
2022-01-13 15:30:00,67.31,67.43,67.0,67.28,209961.0,64.7947,64.9102,64.4963,64.7658,209961.0
2022-01-14 09:30:00,66.51,66.92,66.05,66.88,72684.0,64.0246,64.4193,63.5818,64.3808,72684.0
2022-01-14 10:00:00,66.89,67.19,66.57,66.62,99804.0,64.3904,64.6792,64.0824,64.1305,99804.0
2022-01-14 10:30:00,66.59,66.59,65.7,66.17,46679.0,64.1016,64.1016,63.2449,63.6973,46679.0
2022-01-14 11:00:00,66.14,66.38,65.41,65.45,101617.0,63.6684,63.8995,62.9657,63.0042,101617.0
2022-01-14 11:30:00,65.45,66.2,65.35,66.14,177045.0,63.0042,63.7262,62.9079,63.6684,177045.0
2022-01-14 12:00:00,66.14,66.57,66.04,66.51,164646.0,63.6684,64.0824,63.5722,64.0246,164646.0
2022-01-14 12:30:00,66.51,66.54,65.68,65.97,40165.0,64.0246,64.0535,63.2256,63.5048,40165.0
2022-01-14 13:00:00,65.98,66.1,65.64,65.73,76819.0,63.5144,63.6299,63.1871,63.2737,76819.0
2022-01-14 13:30:00,65.66,66.14,65.52,66.11,27345.0,63.2064,63.6684,63.0716,63.6395,27345.0
2022-01-14 14:00:00,66.1,66.17,65.81,66.02,42353.0,63.6299,63.6973,63.3508,63.5529,42353.0
2022-01-14 14:30:00,66.01,66.32,66.0,66.17,44842.0,63.5433,63.8417,63.5337,63.6973,44842.0
2022-01-14 15:00:00,66.2,66.52,66.09,66.38,83077.0,63.7262,64.0342,63.6203,63.8995,83077.0
2022-01-14 15:30:00,66.43,66.53,66.26,66.45,206148.0,63.9476,64.0438,63.7839,63.9668,206148.0
2022-01-18 09:30:00,65.13,65.61,63.82,64.14,91436.0,62.6962,63.1582,61.4351,61.7432,91436.0
2022-01-18 10:00:00,64.01,64.28,63.78,63.92,96936.0,61.618,61.8779,61.3966,61.5314,96936.0
2022-01-18 10:30:00,63.98,64.05,63.43,63.7,85693.0,61.5891,61.6565,61.0597,61.3196,85693.0
2022-01-18 11:00:00,63.69,63.82,63.54,63.6,75001.0,61.31,61.4351,61.1656,61.2233,75001.0
2022-01-18 11:30:00,63.59,64.19,63.52,63.86,57091.0,61.2137,61.7913,61.1463,61.4736,57091.0
2022-01-18 12:00:00,63.86,63.89,63.22,63.29,81456.0,61.4736,61.5025,60.8575,60.9249,81456.0
2022-01-18 12:30:00,63.29,63.46,63.21,63.3,77919.0,60.9249,61.0886,60.8479,60.9345,77919.0
2022-01-18 13:00:00,63.3,63.53,62.97,63.07,94376.0,60.9345,61.156,60.6169,60.7131,94376.0
2022-01-18 13:30:00,63.07,63.46,63.07,63.39,83090.0,60.7131,61.0886,60.7131,61.0212,83090.0
2022-01-18 14:00:00,63.4,63.75,63.37,63.49,45501.0,61.0308,61.3677,61.0019,61.1174,45501.0
2022-01-18 14:30:00,63.48,64.04,63.45,63.81,60546.0,61.1078,61.6469,61.0789,61.4255,60546.0
2022-01-18 15:00:00,63.82,63.82,63.4,63.46,79168.0,61.4351,61.4351,61.0308,61.0886,79168.0
2022-01-18 15:30:00,63.47,63.52,63.13,63.35,359566.0,61.0982,61.1463,60.7709,60.9827,359566.0
2022-01-19 09:30:00,61.25,62.9,61.11,62.45,303645.0,58.9612,60.5495,58.8264,60.1163,303645.0
2022-01-19 10:00:00,62.42,62.55,61.63,61.67,141859.0,60.0874,60.2126,59.327,59.3655,141859.0
2022-01-19 10:30:00,61.63,61.92,61.43,61.7,108171.0,59.327,59.6061,59.1344,59.3943,108171.0
2022-01-19 11:00:00,61.64,61.75,60.56,60.94,113338.0,59.3366,59.4425,58.2969,58.6627,113338.0
2022-01-19 11:30:00,60.98,61.31,60.75,61.25,60653.0,58.7012,59.0189,58.4798,58.9612,60653.0
2022-01-19 12:00:00,61.24,61.81,61.24,61.51,51625.0,58.9515,59.5002,58.9515,59.2114,51625.0
2022-01-19 12:30:00,61.56,61.61,61.3,61.6,45272.0,59.2596,59.3077,59.0093,59.2981,45272.0
2022-01-19 13:00:00,61.57,61.73,61.4,61.47,44815.0,59.2692,59.4232,59.1055,59.1729,44815.0
2022-01-19 13:30:00,61.45,61.65,61.42,61.57,44255.0,59.1537,59.3462,59.1248,59.2692,44255.0
2022-01-19 14:00:00,61.57,61.71,61.21,61.22,100197.0,59.2692,59.404,58.9226,58.9323,100197.0
2022-01-19 14:30:00,61.23,61.58,61.18,61.47,102549.0,58.9419,59.2788,58.8938,59.1729,102549.0
2022-01-19 15:00:00,61.43,61.51,61.0,61.0,95488.0,59.1344,59.2114,58.7205,58.7205,95488.0
2022-01-19 15:30:00,61.0,61.06,60.32,60.35,382536.0,58.7205,58.7783,58.0659,58.0948,382536.0
2022-01-20 09:30:00,60.66,60.98,60.03,60.77,162262.0,58.3932,58.7012,57.7867,58.4991,162262.0
2022-01-20 10:00:00,60.72,60.83,60.43,60.83,139537.0,58.451,58.5568,58.1718,58.5568,139537.0
2022-01-20 10:30:00,60.9,61.47,60.86,61.18,148788.0,58.6242,59.1729,58.5857,58.8938,148788.0
2022-01-20 11:00:00,61.2,61.4,60.92,61.11,53273.0,58.913,59.1055,58.6435,58.8264,53273.0
2022-01-20 11:30:00,61.1,61.27,60.84,61.05,78374.0,58.8168,58.9804,58.5665,58.7686,78374.0
2022-01-20 12:00:00,61.05,61.14,60.79,61.14,54356.0,58.7686,58.8553,58.5183,58.8553,54356.0
2022-01-20 12:30:00,61.14,61.16,60.59,60.6,49954.0,58.8553,58.8745,58.3258,58.3354,49954.0
2022-01-20 13:00:00,60.59,60.59,60.18,60.26,60738.0,58.3258,58.3258,57.9311,58.0081,60738.0
2022-01-20 13:30:00,60.25,60.27,59.98,60.02,96582.0,57.9985,58.0178,57.7386,57.7771,96582.0
2022-01-20 14:00:00,60.05,60.35,59.8,59.84,58952.0,57.806,58.0948,57.5653,57.6038,58952.0
2022-01-20 14:30:00,59.84,59.89,59.64,59.68,78500.0,57.6038,57.652,57.4113,57.4498,78500.0
2022-01-20 15:00:00,59.69,59.8,59.06,59.17,128940.0,57.4594,57.5653,56.853,56.9589,128940.0
2022-01-20 15:30:00,59.14,59.31,58.35,58.47,371593.0,56.93,57.0936,56.1695,56.285,371593.0
2022-01-21 09:30:00,58.27,58.49,57.76,58.2,120742.0,56.0925,56.3043,55.6016,56.0251,120742.0
2022-01-21 10:00:00,58.21,58.38,57.5,58.13,132603.0,56.0348,56.1984,55.3513,55.9577,132603.0
2022-01-21 10:30:00,58.14,59.25,58.04,59.15,157936.0,55.9674,57.0359,55.8711,56.9396,157936.0
2022-01-21 11:00:00,59.17,59.41,58.89,59.08,84290.0,56.9589,57.1899,56.6893,56.8722,84290.0
2022-01-21 11:30:00,58.93,58.93,58.25,58.47,46978.0,56.7278,56.7278,56.0733,56.285,46978.0
2022-01-21 12:00:00,58.45,58.58,58.02,58.16,52837.0,56.2658,56.3909,55.8519,55.9866,52837.0
2022-01-21 12:30:00,58.17,58.32,57.88,58.1,46316.0,55.9962,56.1406,55.7171,55.9289,46316.0
2022-01-21 13:00:00,58.11,58.19,57.6,57.67,53901.0,55.9385,56.0155,55.4475,55.5149,53901.0
2022-01-21 13:30:00,57.66,57.92,57.63,57.76,38360.0,55.5053,55.7556,55.4764,55.6016,38360.0
2022-01-21 14:00:00,57.83,58.16,57.71,57.88,138663.0,55.669,55.9866,55.5534,55.7171,138663.0
2022-01-21 14:30:00,57.91,58.29,57.86,57.96,175866.0,55.746,56.1118,55.6978,55.7941,175866.0
2022-01-21 15:00:00,57.96,58.17,57.7,57.85,231795.0,55.7941,55.9962,55.5438,55.6882,231795.0
2022-01-21 15:30:00,57.85,58.07,57.24,57.4,509339.0,55.6882,55.9,55.101,55.255,509339.0
2022-01-24 09:30:00,56.52,56.63,55.91,56.05,132480.0,54.4079,54.5138,53.8207,53.9555,132480.0
2022-01-24 10:00:00,56.03,57.06,55.92,56.94,137841.0,53.9362,54.9277,53.8303,54.8122,137841.0
2022-01-24 10:30:00,56.91,57.83,56.88,57.53,103973.0,54.7833,55.669,54.7545,55.3802,103973.0
2022-01-24 11:00:00,57.51,57.83,57.39,57.61,154128.0,55.3609,55.669,55.2454,55.4572,154128.0
2022-01-24 11:30:00,57.62,57.73,56.85,57.51,70852.0,55.4668,55.5727,54.7256,55.3609,70852.0
2022-01-24 12:00:00,57.49,57.54,56.73,56.85,53623.0,55.3417,55.3898,54.6101,54.7256,53623.0
2022-01-24 12:30:00,56.88,57.42,56.69,57.33,68124.0,54.7545,55.2743,54.5716,55.1876,68124.0
2022-01-24 13:00:00,57.3,58.08,57.22,57.64,129633.0,55.1588,55.9096,55.0818,55.4861,129633.0
2022-01-24 13:30:00,57.58,58.64,57.58,58.64,83599.0,55.4283,56.4487,55.4283,56.4487,83599.0
2022-01-24 14:00:00,58.66,59.25,58.1,58.16,165233.0,56.4679,57.0359,55.9289,55.9866,165233.0
2022-01-24 14:30:00,58.16,58.32,57.74,58.26,85705.0,55.9866,56.1406,55.5823,56.0829,85705.0
2022-01-24 15:00:00,58.24,59.09,58.13,58.94,120503.0,56.0636,56.8819,55.9577,56.7375,120503.0
2022-01-24 15:30:00,58.89,59.45,58.79,59.28,379345.0,56.6893,57.2284,56.5931,57.0648,379345.0
2022-01-25 09:30:00,57.87,58.3,56.96,57.31,133075.0,55.7075,56.1214,54.8315,55.1684,133075.0
2022-01-25 10:00:00,57.23,58.2,56.99,58.2,136504.0,55.0914,56.0251,54.8603,56.0251,136504.0
2022-01-25 10:30:00,58.19,58.48,57.81,57.91,96429.0,56.0155,56.2947,55.6497,55.746,96429.0
2022-01-25 11:00:00,57.9,58.47,57.59,58.3,82996.0,55.7363,56.285,55.4379,56.1214,82996.0
2022-01-25 11:30:00,58.3,58.37,57.79,57.85,76966.0,56.1214,56.1888,55.6304,55.6882,76966.0
2022-01-25 12:00:00,57.84,58.4,57.72,58.36,68950.0,55.6786,56.2177,55.5631,56.1791,68950.0
2022-01-25 12:30:00,58.36,58.36,57.82,57.99,56660.0,56.1791,56.1791,55.6593,55.823,56660.0
2022-01-25 13:00:00,57.97,58.35,57.85,58.35,187996.0,55.8037,56.1695,55.6882,56.1695,187996.0
2022-01-25 13:30:00,58.33,58.57,58.17,58.57,103500.0,56.1503,56.3813,55.9962,56.3813,103500.0
2022-01-25 14:00:00,58.55,59.12,58.53,59.04,129081.0,56.362,56.9107,56.3428,56.8337,129081.0
2022-01-25 14:30:00,59.03,59.42,58.68,59.41,120316.0,56.8241,57.1995,56.4872,57.1899,120316.0
2022-01-25 15:00:00,59.41,59.5,58.83,58.89,143977.0,57.1899,57.2765,56.6316,56.6893,143977.0
2022-01-25 15:30:00,58.89,59.23,58.7,58.79,364752.0,56.6893,57.0166,56.5064,56.5931,364752.0
2022-01-26 09:30:00,59.98,59.98,59.13,59.66,86404.0,57.7386,57.7386,56.9204,57.4306,86404.0
2022-01-26 10:00:00,59.62,60.09,58.83,58.88,65079.0,57.3921,57.8445,56.6316,56.6797,65079.0
2022-01-26 10:30:00,58.84,59.12,58.73,59.0,63984.0,56.6412,56.9107,56.5353,56.7952,63984.0
2022-01-26 11:00:00,58.98,59.46,58.85,59.04,44859.0,56.776,57.238,56.6508,56.8337,44859.0
2022-01-26 11:30:00,59.0,59.06,58.66,58.83,52828.0,56.7952,56.853,56.4679,56.6316,52828.0
2022-01-26 12:00:00,58.79,59.0,58.56,58.56,63376.0,56.5931,56.7952,56.3717,56.3717,63376.0
2022-01-26 12:30:00,58.58,59.1,58.55,58.98,69825.0,56.3909,56.8915,56.362,56.776,69825.0
2022-01-26 13:00:00,58.95,59.11,58.68,58.99,45404.0,56.7471,56.9011,56.4872,56.7856,45404.0
2022-01-26 13:30:00,58.96,59.27,58.83,59.14,53713.0,56.7567,57.0551,56.6316,56.93,53713.0
2022-01-26 14:00:00,59.18,59.61,58.77,59.12,97670.0,56.9685,57.3824,56.5738,56.9107,97670.0
2022-01-26 14:30:00,59.1,59.1,57.01,57.27,176435.0,56.8915,56.8915,54.8796,55.1299,176435.0
2022-01-26 15:00:00,57.22,57.22,55.42,56.31,257614.0,55.0818,55.0818,53.349,54.2058,257614.0
2022-01-26 15:30:00,56.28,56.47,55.7,56.16,471510.0,54.1769,54.3598,53.6186,54.0614,471510.0
2022-01-27 09:30:00,54.06,55.69,53.69,55.29,311868.0,52.0398,53.6089,51.6837,53.2239,311868.0
2022-01-27 10:00:00,55.29,56.47,54.94,55.35,144392.0,53.2239,54.3598,52.887,53.2816,144392.0
2022-01-27 10:30:00,55.35,55.94,55.07,55.94,116746.0,53.2816,53.8496,53.0121,53.8496,116746.0
2022-01-27 11:00:00,55.94,56.28,55.61,55.8,202701.0,53.8496,54.1769,53.5319,53.7148,202701.0
2022-01-27 11:30:00,55.81,56.26,55.76,56.12,82943.0,53.7244,54.1576,53.6763,54.0229,82943.0
2022-01-27 12:00:00,56.14,56.15,55.2,55.24,71522.0,54.0421,54.0517,53.1372,53.1757,71522.0
2022-01-27 12:30:00,55.26,55.46,54.78,55.23,99205.0,53.195,53.3875,52.7329,53.1661,99205.0
2022-01-27 13:00:00,55.29,55.33,54.7,54.71,52816.0,53.2239,53.2624,52.6559,52.6655,52816.0
2022-01-27 13:30:00,54.71,55.18,54.59,55.12,47255.0,52.6655,53.118,52.55,53.0602,47255.0
2022-01-27 14:00:00,55.08,55.41,54.75,54.76,61900.0,53.0217,53.3394,52.7041,52.7137,61900.0
2022-01-27 14:30:00,54.77,55.21,54.59,54.87,69109.0,52.7233,53.1469,52.55,52.8196,69109.0
2022-01-27 15:00:00,54.89,55.06,54.43,54.62,96722.0,52.8388,53.0025,52.396,52.5789,96722.0
2022-01-27 15:30:00,54.6,55.12,54.52,54.88,347277.0,52.5597,53.0602,52.4826,52.8292,347277.0
2022-01-28 09:30:00,55.47,55.7,54.32,54.56,212040.0,53.3971,53.6186,52.2901,52.5212,212040.0
2022-01-28 10:00:00,54.53,54.59,53.86,53.98,166928.0,52.4923,52.55,51.8473,51.9628,166928.0
2022-01-28 10:30:00,53.94,54.65,53.69,54.64,169029.0,51.9243,52.6078,51.6837,52.5982,169029.0
2022-01-28 11:00:00,54.66,55.0,54.37,54.7,163322.0,52.6174,52.9447,52.3383,52.6559,163322.0
2022-01-28 11:30:00,54.73,55.38,54.67,55.31,144680.0,52.6848,53.3105,52.627,53.2431,144680.0
2022-01-28 12:00:00,55.31,55.78,55.22,55.25,108440.0,53.2431,53.6956,53.1565,53.1854,108440.0
2022-01-28 12:30:00,55.25,55.28,54.56,54.69,123059.0,53.1854,53.2142,52.5212,52.6463,123059.0
2022-01-28 13:00:00,54.67,54.96,54.53,54.87,92184.0,52.627,52.9062,52.4923,52.8196,92184.0
2022-01-28 13:30:00,54.89,55.09,54.85,54.91,127748.0,52.8388,53.0313,52.8003,52.8581,127748.0
2022-01-28 14:00:00,54.92,55.01,54.18,54.28,122384.0,52.8677,52.9543,52.1554,52.2516,122384.0
2022-01-28 14:30:00,54.23,55.04,54.18,54.96,175432.0,52.2035,52.9832,52.1554,52.9062,175432.0
2022-01-28 15:00:00,55.01,55.48,54.92,55.47,159900.0,52.9543,53.4068,52.8677,53.3971,159900.0
2022-01-28 15:30:00,55.46,56.25,55.05,56.23,443977.0,53.3875,54.148,52.9928,54.1287,443977.0
2022-01-31 09:30:00,56.11,57.59,55.83,57.52,219895.0,54.0132,55.4379,53.7437,55.3705,219895.0
2022-01-31 10:00:00,57.52,58.01,57.38,57.62,166644.0,55.3705,55.8422,55.2358,55.4668,166644.0
2022-01-31 10:30:00,57.64,58.14,57.58,58.0,107728.0,55.4861,55.9674,55.4283,55.8326,107728.0
2022-01-31 11:00:00,58.03,58.22,57.77,57.93,139107.0,55.8615,56.0444,55.6112,55.7652,139107.0
2022-01-31 11:30:00,57.94,58.11,57.61,57.92,137204.0,55.7748,55.9385,55.4572,55.7556,137204.0
2022-01-31 12:00:00,57.94,58.21,57.8,58.18,103480.0,55.7748,56.0348,55.6401,56.0059,103480.0
2022-01-31 12:30:00,58.2,58.22,57.83,58.1,100955.0,56.0251,56.0444,55.669,55.9289,100955.0
2022-01-31 13:00:00,58.08,58.53,57.94,58.24,148964.0,55.9096,56.3428,55.7748,56.0636,148964.0
2022-01-31 13:30:00,58.24,58.49,58.14,58.46,93999.0,56.0636,56.3043,55.9674,56.2754,93999.0
2022-01-31 14:00:00,58.46,58.83,58.29,58.8,119538.0,56.2754,56.6316,56.1118,56.6027,119538.0
2022-01-31 14:30:00,58.79,58.81,58.55,58.7,92547.0,56.5931,56.6123,56.362,56.5064,92547.0
2022-01-31 15:00:00,58.68,58.73,58.14,58.64,170373.0,56.4872,56.5353,55.9674,56.4487,170373.0
2022-01-31 15:30:00,58.63,59.17,58.42,58.97,623285.0,56.4391,56.9589,56.2369,56.7664,623285.0
2022-02-01 09:30:00,59.37,59.41,58.43,58.61,224267.0,57.1514,57.1899,56.2465,56.4198,224267.0
2022-02-01 10:00:00,58.56,58.56,57.43,57.88,109091.0,56.3717,56.3717,55.2839,55.7171,109091.0
2022-02-01 10:30:00,57.88,58.43,57.69,58.38,107325.0,55.7171,56.2465,55.5342,56.1984,107325.0
2022-02-01 11:00:00,58.33,58.73,58.05,58.28,134877.0,56.1503,56.5353,55.8807,56.1021,134877.0
2022-02-01 11:30:00,58.23,58.75,57.98,58.73,81417.0,56.054,56.5546,55.8133,56.5353,81417.0
2022-02-01 12:00:00,58.73,58.81,58.47,58.66,77679.0,56.5353,56.6123,56.285,56.4679,77679.0
2022-02-01 12:30:00,58.66,59.15,58.52,59.14,58338.0,56.4679,56.9396,56.3332,56.93,58338.0
2022-02-01 13:00:00,59.14,59.14,58.85,59.0,166139.0,56.93,56.93,56.6508,56.7952,166139.0
2022-02-01 13:30:00,59.01,59.11,58.81,59.05,72605.0,56.8049,56.9011,56.6123,56.8434,72605.0
2022-02-01 14:00:00,59.04,59.14,58.83,58.94,101038.0,56.8337,56.93,56.6316,56.7375,101038.0
2022-02-01 14:30:00,58.99,59.07,58.83,58.95,63832.0,56.7856,56.8626,56.6316,56.7471,63832.0
2022-02-01 15:00:00,58.95,59.22,58.89,59.0,104781.0,56.7471,57.007,56.6893,56.7952,104781.0
2022-02-01 15:30:00,59.0,59.26,58.79,59.14,278432.0,56.7952,57.0455,56.5931,56.93,278432.0
2022-02-02 09:30:00,60.05,60.18,58.97,59.38,138249.0,57.806,57.9311,56.7664,57.161,138249.0
2022-02-02 10:00:00,59.32,59.59,59.13,59.34,99518.0,57.1033,57.3632,56.9204,57.1225,99518.0
2022-02-02 10:30:00,59.42,60.04,59.28,59.99,62897.0,57.1995,57.7964,57.0648,57.7482,62897.0
2022-02-02 11:00:00,59.98,60.1,59.3,59.56,180117.0,57.7386,57.8541,57.084,57.3343,180117.0
2022-02-02 11:30:00,59.52,59.53,59.06,59.41,67664.0,57.2958,57.3054,56.853,57.1899,67664.0
2022-02-02 12:00:00,59.41,59.75,59.36,59.61,25051.0,57.1899,57.5172,57.1418,57.3824,25051.0
2022-02-02 12:30:00,59.6,59.83,59.54,59.61,34469.0,57.3728,57.5942,57.3151,57.3824,34469.0
2022-02-02 13:00:00,59.68,59.86,59.58,59.67,43522.0,57.4498,57.6231,57.3536,57.4402,43522.0
2022-02-02 13:30:00,59.64,59.96,59.6,59.87,34216.0,57.4113,57.7194,57.3728,57.6327,34216.0
2022-02-02 14:00:00,59.88,60.15,59.88,60.04,34838.0,57.6423,57.9023,57.6423,57.7964,34838.0
2022-02-02 14:30:00,60.04,60.32,59.98,60.26,68331.0,57.7964,58.0659,57.7386,58.0081,68331.0
2022-02-02 15:00:00,60.27,60.41,59.87,59.93,83169.0,58.0178,58.1525,57.6327,57.6905,83169.0
2022-02-02 15:30:00,59.95,60.23,59.83,60.21,211883.0,57.7097,57.9793,57.5942,57.96,211883.0
2022-02-03 09:30:00,59.38,59.51,58.63,59.09,114425.0,57.161,57.2862,56.4391,56.8819,114425.0
2022-02-03 10:00:00,59.14,59.33,58.75,59.1,63671.0,56.93,57.1129,56.5546,56.8915,63671.0
2022-02-03 10:30:00,59.13,59.46,58.95,59.38,75397.0,56.9204,57.238,56.7471,57.161,75397.0
2022-02-03 11:00:00,59.36,59.6,59.04,59.08,61586.0,57.1418,57.3728,56.8337,56.8722,61586.0
2022-02-03 11:30:00,59.13,59.21,58.56,58.57,68926.0,56.9204,56.9974,56.3717,56.3813,68926.0
2022-02-03 12:00:00,58.57,58.93,58.48,58.75,56559.0,56.3813,56.7278,56.2947,56.5546,56559.0
2022-02-03 12:30:00,58.77,58.82,58.63,58.72,56144.0,56.5738,56.622,56.4391,56.5257,56144.0
2022-02-03 13:00:00,58.7,58.86,58.6,58.8,46195.0,56.5064,56.6605,56.4102,56.6027,46195.0
2022-02-03 13:30:00,58.8,58.97,58.79,58.95,33899.0,56.6027,56.7664,56.5931,56.7471,33899.0
2022-02-03 14:00:00,58.93,59.03,58.73,58.73,39217.0,56.7278,56.8241,56.5353,56.5353,39217.0
2022-02-03 14:30:00,58.74,58.75,58.42,58.64,46033.0,56.5449,56.5546,56.2369,56.4487,46033.0
2022-02-03 15:00:00,58.68,58.79,58.46,58.72,64744.0,56.4872,56.5931,56.2754,56.5257,64744.0
2022-02-03 15:30:00,58.68,58.69,57.96,58.04,196941.0,56.4872,56.4968,55.7941,55.8711,196941.0
2022-02-04 09:30:00,57.5,57.5,55.6,55.9,158658.0,55.3513,55.3513,53.5223,53.8111,158658.0
2022-02-04 10:00:00,55.95,56.61,55.94,56.19,200494.0,53.8592,54.4945,53.8496,54.0902,200494.0
2022-02-04 10:30:00,56.03,56.18,55.37,55.54,149843.0,53.9362,54.0806,53.3009,53.4645,149843.0
2022-02-04 11:00:00,55.5,55.74,55.31,55.68,68426.0,53.426,53.6571,53.2431,53.5993,68426.0
2022-02-04 11:30:00,55.68,55.85,55.2,55.2,54623.0,53.5993,53.7629,53.1372,53.1372,54623.0
2022-02-04 12:00:00,55.2,55.27,54.99,55.06,61982.0,53.1372,53.2046,52.9351,53.0025,61982.0
2022-02-04 12:30:00,55.04,55.24,54.92,55.1,47056.0,52.9832,53.1757,52.8677,53.041,47056.0
2022-02-04 13:00:00,55.12,55.36,55.1,55.12,51623.0,53.0602,53.2913,53.041,53.0602,51623.0
2022-02-04 13:30:00,55.13,55.14,54.81,54.99,57051.0,53.0699,53.0795,52.7618,52.9351,57051.0
2022-02-04 14:00:00,55.0,55.03,54.63,54.76,102114.0,52.9447,52.9736,52.5885,52.7137,102114.0
2022-02-04 14:30:00,54.76,54.99,54.72,54.93,47141.0,52.7137,52.9351,52.6752,52.8773,47141.0
2022-02-04 15:00:00,54.93,55.24,54.93,55.05,80452.0,52.8773,53.1757,52.8773,52.9928,80452.0
2022-02-04 15:30:00,55.05,55.13,54.46,54.52,287252.0,52.9928,53.0699,52.4249,52.4826,287252.0
2022-02-07 09:30:00,55.05,55.65,54.81,55.22,128863.0,52.9928,53.5704,52.7618,53.1565,128863.0
2022-02-07 10:00:00,55.26,55.5,54.87,55.26,77941.0,53.195,53.426,52.8196,53.195,77941.0
2022-02-07 10:30:00,55.26,55.45,54.84,55.1,95992.0,53.195,53.3779,52.7907,53.041,95992.0
2022-02-07 11:00:00,55.09,55.09,54.66,54.88,108559.0,53.0313,53.0313,52.6174,52.8292,108559.0
2022-02-07 11:30:00,54.86,54.97,54.46,54.85,102734.0,52.8099,52.9158,52.4249,52.8003,102734.0
2022-02-07 12:00:00,54.83,55.08,54.72,54.81,95252.0,52.7811,53.0217,52.6752,52.7618,95252.0
2022-02-07 12:30:00,54.79,55.19,54.77,55.16,83894.0,52.7426,53.1276,52.7233,53.0987,83894.0
2022-02-07 13:00:00,55.18,55.67,55.16,55.49,134343.0,53.118,53.5897,53.0987,53.4164,134343.0
2022-02-07 13:30:00,55.5,55.64,55.28,55.59,82265.0,53.426,53.5608,53.2142,53.5127,82265.0
2022-02-07 14:00:00,55.59,55.59,55.31,55.51,72341.0,53.5127,53.5127,53.2431,53.4357,72341.0
2022-02-07 14:30:00,55.52,55.79,55.42,55.71,52840.0,53.4453,53.7052,53.349,53.6282,52840.0
2022-02-07 15:00:00,55.7,55.77,55.46,55.53,67943.0,53.6186,53.6859,53.3875,53.4549,67943.0
2022-02-07 15:30:00,55.56,55.63,55.11,55.24,315907.0,53.4838,53.5512,53.0506,53.1757,315907.0
2022-02-08 09:30:00,55.17,55.37,54.59,55.31,82379.0,53.1084,53.3009,52.55,53.2431,82379.0
2022-02-08 10:00:00,55.25,55.36,54.82,54.89,66190.0,53.1854,53.2913,52.7714,52.8388,66190.0
2022-02-08 10:30:00,54.88,55.34,54.86,55.31,49661.0,52.8292,53.272,52.8099,53.2431,49661.0
2022-02-08 11:00:00,55.33,55.57,55.24,55.44,85868.0,53.2624,53.4934,53.1757,53.3683,85868.0
2022-02-08 11:30:00,55.46,55.61,55.28,55.41,74714.0,53.3875,53.5319,53.2142,53.3394,74714.0
2022-02-08 12:00:00,55.42,55.62,55.32,55.44,53869.0,53.349,53.5415,53.2528,53.3683,53869.0
2022-02-08 12:30:00,55.46,55.77,55.43,55.68,54660.0,53.3875,53.6859,53.3586,53.5993,54660.0
2022-02-08 13:00:00,55.7,55.7,55.45,55.5,47368.0,53.6186,53.6186,53.3779,53.426,47368.0
2022-02-08 13:30:00,55.53,55.61,55.17,55.3,55347.0,53.4549,53.5319,53.1084,53.2335,55347.0
2022-02-08 14:00:00,55.3,55.37,55.09,55.1,43850.0,53.2335,53.3009,53.0313,53.041,43850.0
2022-02-08 14:30:00,55.07,55.31,55.0,55.29,83876.0,53.0121,53.2431,52.9447,53.2239,83876.0
2022-02-08 15:00:00,55.31,55.72,55.15,55.61,69434.0,53.2431,53.6378,53.0891,53.5319,69434.0
2022-02-08 15:30:00,55.61,56.06,55.6,56.04,294547.0,53.5319,53.9651,53.5223,53.9458,294547.0
2022-02-09 09:30:00,57.0,58.24,56.98,57.66,244516.0,54.87,56.0636,54.8507,55.5053,244516.0
2022-02-09 10:00:00,57.69,57.75,57.39,57.66,54270.0,55.5342,55.5919,55.2454,55.5053,54270.0
2022-02-09 10:30:00,57.69,57.83,57.34,57.59,83135.0,55.5342,55.669,55.1973,55.4379,83135.0
2022-02-09 11:00:00,57.61,57.68,57.25,57.54,43357.0,55.4572,55.5246,55.1106,55.3898,43357.0
2022-02-09 11:30:00,57.55,57.56,57.23,57.35,38686.0,55.3994,55.409,55.0914,55.2069,38686.0
2022-02-09 12:00:00,57.35,57.59,57.18,57.19,89805.0,55.2069,55.4379,55.0432,55.0529,89805.0
2022-02-09 12:30:00,57.18,57.42,57.1,57.41,92007.0,55.0432,55.2743,54.9662,55.2646,92007.0
2022-02-09 13:00:00,57.39,57.5,57.38,57.46,21751.0,55.2454,55.3513,55.2358,55.3128,21751.0
2022-02-09 13:30:00,57.47,57.61,57.42,57.54,40167.0,55.3224,55.4572,55.2743,55.3898,40167.0
2022-02-09 14:00:00,57.55,57.61,57.42,57.46,43645.0,55.3994,55.4572,55.2743,55.3128,43645.0
2022-02-09 14:30:00,57.47,57.59,57.1,57.15,60578.0,55.3224,55.4379,54.9662,55.0144,60578.0
2022-02-09 15:00:00,57.18,57.2,57.0,57.19,58588.0,55.0432,55.0625,54.87,55.0529,58588.0
2022-02-09 15:30:00,57.17,57.53,57.16,57.48,250608.0,55.0336,55.3802,55.024,55.332,250608.0
2022-02-10 09:30:00,55.55,57.12,55.23,57.06,177130.0,53.4742,54.9855,53.1661,54.9277,177130.0
2022-02-10 10:00:00,57.05,57.27,56.87,57.07,97537.0,54.9181,55.1299,54.7448,54.9374,97537.0
2022-02-10 10:30:00,57.08,57.6,57.04,57.29,47121.0,54.947,55.4475,54.9085,55.1491,47121.0
2022-02-10 11:00:00,57.25,57.61,57.18,57.31,44549.0,55.1106,55.4572,55.0432,55.1684,44549.0
2022-02-10 11:30:00,57.33,57.44,57.0,57.2,102549.0,55.1876,55.2935,54.87,55.0625,102549.0
2022-02-10 12:00:00,57.2,57.29,57.04,57.28,44134.0,55.0625,55.1491,54.9085,55.1395,44134.0
2022-02-10 12:30:00,57.31,57.36,56.6,56.73,83578.0,55.1684,55.2165,54.4849,54.6101,83578.0
2022-02-10 13:00:00,56.68,56.82,56.17,56.22,162287.0,54.5619,54.6967,54.071,54.1191,162287.0
2022-02-10 13:30:00,56.19,56.29,55.82,56.04,83047.0,54.0902,54.1865,53.7341,53.9458,83047.0
2022-02-10 14:00:00,56.06,56.09,55.59,55.76,120630.0,53.9651,53.994,53.5127,53.6763,120630.0
2022-02-10 14:30:00,55.8,55.86,55.14,55.3,89309.0,53.7148,53.7726,53.0795,53.2335,89309.0
2022-02-10 15:00:00,55.33,55.45,55.07,55.1,70403.0,53.2624,53.3779,53.0121,53.041,70403.0
2022-02-10 15:30:00,55.07,55.09,54.61,54.81,292177.0,53.0121,53.0313,52.5693,52.7618,292177.0
2022-02-11 09:30:00,55.26,56.01,55.03,55.12,106422.0,53.195,53.917,52.9736,53.0602,106422.0
2022-02-11 10:00:00,55.12,55.78,55.12,55.64,130486.0,53.0602,53.6956,53.0602,53.5608,130486.0
2022-02-11 10:30:00,55.59,55.87,55.01,55.32,124970.0,53.5127,53.7822,52.9543,53.2528,124970.0
2022-02-11 11:00:00,55.33,55.5,54.97,55.18,84516.0,53.2624,53.426,52.9158,53.118,84516.0
2022-02-11 11:30:00,55.2,55.24,54.78,54.97,40146.0,53.1372,53.1757,52.7329,52.9158,40146.0
2022-02-11 12:00:00,54.87,55.24,54.86,55.15,40832.0,52.8196,53.1757,52.8099,53.0891,40832.0
2022-02-11 12:30:00,55.14,55.33,54.95,54.99,23546.0,53.0795,53.2624,52.8966,52.9351,23546.0
2022-02-11 13:00:00,55.02,55.08,54.8,54.8,24149.0,52.964,53.0217,52.7522,52.7522,24149.0
2022-02-11 13:30:00,54.75,54.75,54.08,54.1,52831.0,52.7041,52.7041,52.0591,52.0783,52831.0
2022-02-11 14:00:00,54.06,54.36,53.83,53.97,55098.0,52.0398,52.3286,51.8184,51.9532,55098.0
2022-02-11 14:30:00,53.97,54.27,53.7,53.98,37369.0,51.9532,52.242,51.6933,51.9628,37369.0
2022-02-11 15:00:00,53.98,54.29,53.87,54.06,50002.0,51.9628,52.2612,51.8569,52.0398,50002.0
2022-02-11 15:30:00,54.02,54.24,53.73,53.99,182255.0,52.0013,52.2131,51.7222,51.9725,182255.0
2022-02-14 09:30:00,54.0,54.94,53.98,54.72,70449.0,51.9821,52.887,51.9628,52.6752,70449.0
2022-02-14 10:00:00,54.68,55.09,54.38,54.8,65742.0,52.6367,53.0313,52.3479,52.7522,65742.0
2022-02-14 10:30:00,54.82,54.85,54.29,54.33,105119.0,52.7714,52.8003,52.2612,52.2997,105119.0
2022-02-14 11:00:00,54.36,54.88,54.35,54.79,48677.0,52.3286,52.8292,52.319,52.7426,48677.0
2022-02-14 11:30:00,54.83,54.88,54.5,54.57,38180.0,52.7811,52.8292,52.4634,52.5308,38180.0
2022-02-14 12:00:00,54.55,54.63,54.46,54.62,26504.0,52.5115,52.5885,52.4249,52.5789,26504.0
2022-02-14 12:30:00,54.6,54.65,54.46,54.6,26445.0,52.5597,52.6078,52.4249,52.5597,26445.0
2022-02-14 13:00:00,54.59,54.63,54.15,54.16,64882.0,52.55,52.5885,52.1265,52.1361,64882.0
2022-02-14 13:30:00,54.14,54.23,53.81,53.85,45820.0,52.1168,52.2035,51.7992,51.8377,45820.0
2022-02-14 14:00:00,53.83,54.2,53.57,54.04,57976.0,51.8184,52.1746,51.5681,52.0206,57976.0
2022-02-14 14:30:00,54.02,54.14,53.84,54.1,72802.0,52.0013,52.1168,51.8281,52.0783,72802.0
2022-02-14 15:00:00,54.13,54.13,53.83,54.08,54355.0,52.1072,52.1072,51.8184,52.0591,54355.0
2022-02-14 15:30:00,54.06,54.28,53.85,54.08,231874.0,52.0398,52.2516,51.8377,52.0591,231874.0
2022-02-15 09:30:00,54.82,55.17,54.64,54.87,59055.0,52.7714,53.1084,52.5982,52.8196,59055.0
2022-02-15 10:00:00,54.81,54.86,54.43,54.8,39430.0,52.7618,52.8099,52.396,52.7522,39430.0
2022-02-15 10:30:00,54.76,54.84,54.67,54.73,29894.0,52.7137,52.7907,52.627,52.6848,29894.0
2022-02-15 11:00:00,54.73,54.85,54.62,54.77,26053.0,52.6848,52.8003,52.5789,52.7233,26053.0
2022-02-15 11:30:00,54.8,55.17,54.77,55.1,51769.0,52.7522,53.1084,52.7233,53.041,51769.0
2022-02-15 12:00:00,55.11,55.14,54.92,55.01,33312.0,53.0506,53.0795,52.8677,52.9543,33312.0
2022-02-15 12:30:00,55.01,55.1,54.74,54.87,30953.0,52.9543,53.041,52.6944,52.8196,30953.0
2022-02-15 13:00:00,54.88,55.22,54.88,55.22,29218.0,52.8292,53.1565,52.8292,53.1565,29218.0
2022-02-15 13:30:00,55.25,55.27,55.16,55.24,33708.0,53.1854,53.2046,53.0987,53.1757,33708.0
2022-02-15 14:00:00,55.25,55.3,55.07,55.22,31041.0,53.1854,53.2335,53.0121,53.1565,31041.0
2022-02-15 14:30:00,55.2,55.22,54.99,55.11,98947.0,53.1372,53.1565,52.9351,53.0506,98947.0
2022-02-15 15:00:00,55.11,55.2,54.96,55.03,34103.0,53.0506,53.1372,52.9062,52.9736,34103.0
2022-02-15 15:30:00,55.04,55.13,54.65,55.09,292160.0,52.9832,53.0699,52.6078,53.0313,292160.0
2022-02-16 09:30:00,54.79,54.99,54.33,54.62,64480.0,52.7426,52.9351,52.2997,52.5789,64480.0
2022-02-16 10:00:00,54.59,54.98,54.47,54.82,127648.0,52.55,52.9255,52.4345,52.7714,127648.0
2022-02-16 10:30:00,54.84,54.88,54.61,54.68,35276.0,52.7907,52.8292,52.5693,52.6367,35276.0
2022-02-16 11:00:00,54.71,54.87,54.57,54.83,47428.0,52.6655,52.8196,52.5308,52.7811,47428.0
2022-02-16 11:30:00,54.84,54.93,54.65,54.73,31324.0,52.7907,52.8773,52.6078,52.6848,31324.0
2022-02-16 12:00:00,54.71,54.75,54.58,54.65,34004.0,52.6655,52.7041,52.5404,52.6078,34004.0
2022-02-16 12:30:00,54.63,54.73,54.43,54.59,32622.0,52.5885,52.6848,52.396,52.55,32622.0
2022-02-16 13:00:00,54.61,54.73,54.57,54.63,25828.0,52.5693,52.6848,52.5308,52.5885,25828.0
2022-02-16 13:30:00,54.58,54.61,54.42,54.55,47863.0,52.5404,52.5693,52.3864,52.5115,47863.0
2022-02-16 14:00:00,54.57,55.3,54.47,55.3,35787.0,52.5308,53.2335,52.4345,53.2335,35787.0
2022-02-16 14:30:00,55.32,55.51,55.26,55.5,64095.0,53.2528,53.4357,53.195,53.426,64095.0
2022-02-16 15:00:00,55.51,55.82,55.48,55.82,68781.0,53.4357,53.7341,53.4068,53.7341,68781.0
2022-02-16 15:30:00,55.81,55.87,55.53,55.63,308039.0,53.7244,53.7822,53.4549,53.5512,308039.0
2022-02-17 09:30:00,55.04,55.98,54.8,54.96,89823.0,52.9832,53.8881,52.7522,52.9062,89823.0
2022-02-17 10:00:00,55.02,55.2,54.85,54.91,54463.0,52.964,53.1372,52.8003,52.8581,54463.0
2022-02-17 10:30:00,54.92,55.15,54.83,54.92,85153.0,52.8677,53.0891,52.7811,52.8677,85153.0
2022-02-17 11:00:00,54.9,54.99,54.58,54.72,53862.0,52.8484,52.9351,52.5404,52.6752,53862.0
2022-02-17 11:30:00,54.7,54.75,54.52,54.64,25787.0,52.6559,52.7041,52.4826,52.5982,25787.0
2022-02-17 12:00:00,54.63,54.68,54.42,54.65,45995.0,52.5885,52.6367,52.3864,52.6078,45995.0
2022-02-17 12:30:00,54.65,54.86,54.59,54.65,56884.0,52.6078,52.8099,52.55,52.6078,56884.0
2022-02-17 13:00:00,54.66,54.68,54.38,54.38,46663.0,52.6174,52.6367,52.3479,52.3479,46663.0
2022-02-17 13:30:00,54.38,54.54,54.38,54.43,35352.0,52.3479,52.5019,52.3479,52.396,35352.0
2022-02-17 14:00:00,54.43,54.43,54.11,54.16,37253.0,52.396,52.396,52.088,52.1361,37253.0
2022-02-17 14:30:00,54.18,54.32,54.14,54.25,55300.0,52.1554,52.2901,52.1168,52.2227,55300.0
2022-02-17 15:00:00,54.26,54.26,53.89,54.01,96106.0,52.2324,52.2324,51.8762,51.9917,96106.0
2022-02-17 15:30:00,54.0,54.06,53.73,53.84,269362.0,51.9821,52.0398,51.7222,51.8281,269362.0
2022-02-18 09:30:00,54.22,54.28,53.84,54.24,73204.0,52.1939,52.2516,51.8281,52.2131,73204.0
2022-02-18 10:00:00,54.25,54.33,53.9,53.96,67657.0,52.2227,52.2997,51.8858,51.9436,67657.0
2022-02-18 10:30:00,53.92,53.92,53.35,53.37,60950.0,51.9051,51.9051,51.3564,51.3756,60950.0
2022-02-18 11:00:00,53.32,53.47,52.94,53.32,56536.0,51.3275,51.4719,50.9617,51.3275,56536.0
2022-02-18 11:30:00,53.33,53.53,53.23,53.27,45771.0,51.3371,51.5296,51.2409,51.2794,45771.0
2022-02-18 12:00:00,53.27,53.65,53.21,53.5,37712.0,51.2794,51.6452,51.2216,51.5008,37712.0
2022-02-18 12:30:00,53.42,53.58,53.27,53.36,42350.0,51.4238,51.5778,51.2794,51.366,42350.0
2022-02-18 13:00:00,53.38,53.42,53.17,53.35,38311.0,51.3852,51.4238,51.1831,51.3564,38311.0
2022-02-18 13:30:00,53.36,53.82,53.36,53.75,28890.0,51.366,51.8088,51.366,51.7414,28890.0
2022-02-18 14:00:00,53.77,54.27,53.69,54.27,49917.0,51.7607,52.242,51.6837,52.242,49917.0
2022-02-18 14:30:00,54.26,54.37,53.92,54.18,84710.0,52.2324,52.3383,51.9051,52.1554,84710.0
2022-02-18 15:00:00,54.19,54.24,53.85,53.91,68889.0,52.165,52.2131,51.8377,51.8954,68889.0
2022-02-18 15:30:00,53.88,54.07,53.7,54.04,267732.0,51.8666,52.0495,51.6933,52.0206,267732.0
2022-02-22 09:30:00,53.3,54.39,52.76,53.68,179156.0,51.3082,52.3575,50.7884,51.674,179156.0
2022-02-22 10:00:00,53.71,54.01,53.42,53.96,102622.0,51.7029,51.9917,51.4238,51.9436,102622.0
2022-02-22 10:30:00,53.96,54.04,53.46,53.54,77686.0,51.9436,52.0206,51.4623,51.5393,77686.0
2022-02-22 11:00:00,53.56,53.62,53.17,53.38,76377.0,51.5585,51.6163,51.1831,51.3852,76377.0
2022-02-22 11:30:00,53.37,53.64,53.18,53.26,77493.0,51.3756,51.6355,51.1927,51.2697,77493.0
2022-02-22 12:00:00,53.23,53.23,52.45,52.65,69634.0,51.2409,51.2409,50.49,50.6825,69634.0
2022-02-22 12:30:00,52.63,52.79,52.51,52.64,61876.0,50.6633,50.8173,50.5478,50.6729,61876.0
2022-02-22 13:00:00,52.65,52.68,52.36,52.42,93932.0,50.6825,50.7114,50.4034,50.4611,93932.0
2022-02-22 13:30:00,52.4,52.55,51.92,52.09,98643.0,50.4419,50.5863,49.9798,50.1435,98643.0
2022-02-22 14:00:00,52.07,52.32,51.78,52.21,80290.0,50.1242,50.3649,49.845,50.259,80290.0
2022-02-22 14:30:00,52.24,52.77,51.89,52.68,77313.0,50.2878,50.798,49.9509,50.7114,77313.0
2022-02-22 15:00:00,52.73,53.16,52.59,52.68,120023.0,50.7595,51.1735,50.6248,50.7114,120023.0
2022-02-22 15:30:00,52.68,52.69,52.05,52.38,396443.0,50.7114,50.721,50.1049,50.4226,396443.0
2022-02-23 09:30:00,51.8,52.2,50.56,51.31,208675.0,49.8643,50.2493,48.6706,49.3926,208675.0
2022-02-23 10:00:00,51.32,51.32,50.25,50.51,233034.0,49.4022,49.4022,48.3722,48.6225,233034.0
2022-02-23 10:30:00,50.48,50.78,50.24,50.64,103043.0,48.5936,48.8824,48.3626,48.7476,103043.0
2022-02-23 11:00:00,50.63,50.63,50.15,50.24,98328.0,48.738,48.738,48.2759,48.3626,98328.0
2022-02-23 11:30:00,50.26,50.65,50.16,50.6,121649.0,48.3818,48.7573,48.2856,48.7091,121649.0
2022-02-23 12:00:00,50.6,50.88,50.59,50.85,101980.0,48.7091,48.9787,48.6995,48.9498,101980.0
2022-02-23 12:30:00,50.85,50.9,50.28,50.34,60115.0,48.9498,48.9979,48.4011,48.4588,60115.0
2022-02-23 13:00:00,50.34,50.34,49.79,49.8,73851.0,48.4588,48.4588,47.9294,47.939,73851.0
2022-02-23 13:30:00,49.8,50.2,49.69,50.08,64285.0,47.939,48.3241,47.8331,48.2086,64285.0
2022-02-23 14:00:00,50.08,50.13,49.53,49.56,54120.0,48.2086,48.2567,47.6791,47.708,54120.0
2022-02-23 14:30:00,49.57,49.72,49.34,49.59,82010.0,47.7176,47.862,47.4962,47.7369,82010.0
2022-02-23 15:00:00,49.58,49.67,49.26,49.43,76429.0,47.7272,47.8139,47.4192,47.5829,76429.0
2022-02-23 15:30:00,49.42,49.42,48.71,48.93,534131.0,47.5732,47.5732,46.8898,47.1015,534131.0
2022-02-24 09:30:00,47.5,50.07,47.17,49.88,317148.0,45.725,48.1989,45.4073,48.016,317148.0
2022-02-24 10:00:00,49.89,50.41,49.58,49.67,243200.0,48.0257,48.5262,47.7272,47.8139,243200.0
2022-02-24 10:30:00,49.68,49.96,49.07,49.79,108193.0,47.8235,48.093,47.2363,47.9294,108193.0
2022-02-24 11:00:00,49.77,50.07,49.4,49.45,100444.0,47.9101,48.1989,47.554,47.6021,100444.0
2022-02-24 11:30:00,49.46,49.76,49.19,49.68,58199.0,47.6117,47.9005,47.3518,47.8235,58199.0
2022-02-24 12:00:00,49.69,49.89,49.35,49.44,93485.0,47.8331,48.0257,47.5058,47.5925,93485.0
2022-02-24 12:30:00,49.45,49.69,49.19,49.19,63708.0,47.6021,47.8331,47.3518,47.3518,63708.0
2022-02-24 13:00:00,49.14,49.39,48.94,49.11,66221.0,47.3037,47.5443,47.1112,47.2748,66221.0
2022-02-24 13:30:00,49.08,49.86,49.06,49.52,71476.0,47.2459,47.9968,47.2267,47.6695,71476.0
2022-02-24 14:00:00,49.58,50.35,49.46,50.34,115902.0,47.7272,48.4685,47.6117,48.4588,115902.0
2022-02-24 14:30:00,50.36,50.83,50.35,50.67,106641.0,48.4781,48.9305,48.4685,48.7765,106641.0
2022-02-24 15:00:00,50.7,51.09,50.58,50.79,187245.0,48.8054,49.1808,48.6899,48.892,187245.0
2022-02-24 15:30:00,50.8,51.46,50.78,51.21,434624.0,48.9017,49.537,48.8824,49.2963,434624.0
2022-02-25 09:30:00,51.3,52.14,51.03,51.8,145766.0,49.383,50.1916,49.1231,49.8643,145766.0
2022-02-25 10:00:00,51.72,52.53,51.39,52.49,101323.0,49.7873,50.567,49.4696,50.5285,101323.0
2022-02-25 10:30:00,52.47,53.13,52.41,52.83,97777.0,50.5093,51.1446,50.4515,50.8558,97777.0
2022-02-25 11:00:00,52.82,53.03,52.65,52.85,67106.0,50.8462,51.0483,50.6825,50.8751,67106.0
2022-02-25 11:30:00,52.84,53.08,52.78,52.98,181800.0,50.8654,51.0965,50.8077,51.0002,181800.0
2022-02-25 12:00:00,53.0,53.25,52.95,53.09,139645.0,51.0194,51.2601,50.9713,51.1061,139645.0
2022-02-25 12:30:00,53.13,53.33,53.11,53.32,53143.0,51.1446,51.3371,51.1253,51.3275,53143.0
2022-02-25 13:00:00,53.34,53.44,52.98,53.37,79752.0,51.3467,51.443,51.0002,51.3756,79752.0
2022-02-25 13:30:00,53.39,53.61,53.35,53.45,54893.0,51.3949,51.6067,51.3564,51.4526,54893.0
2022-02-25 14:00:00,53.46,53.5,53.15,53.2,44084.0,51.4623,51.5008,51.1638,51.212,44084.0
2022-02-25 14:30:00,53.21,53.32,53.0,53.23,38577.0,51.2216,51.3275,51.0194,51.2409,38577.0
2022-02-25 15:00:00,53.23,53.76,53.18,53.66,128539.0,51.2409,51.751,51.1927,51.6548,128539.0
2022-02-25 15:30:00,53.66,53.76,53.4,53.62,547082.0,51.6548,51.751,51.4045,51.6163,547082.0
2022-02-28 09:30:00,54.31,54.52,53.8,54.23,167455.0,52.2805,52.4826,51.7896,52.2035,167455.0
2022-02-28 10:00:00,54.22,54.23,53.7,53.89,157611.0,52.1939,52.2035,51.6933,51.8762,157611.0
2022-02-28 10:30:00,53.97,54.35,53.96,54.08,103233.0,51.9532,52.319,51.9436,52.0591,103233.0
2022-02-28 11:00:00,54.1,54.25,53.85,54.23,54731.0,52.0783,52.2227,51.8377,52.2035,54731.0
2022-02-28 11:30:00,54.22,54.39,53.88,53.97,55547.0,52.1939,52.3575,51.8666,51.9532,55547.0
2022-02-28 12:00:00,53.98,54.04,53.25,53.39,53364.0,51.9628,52.0206,51.2601,51.3949,53364.0
2022-02-28 12:30:00,53.39,53.81,53.35,53.79,196799.0,51.3949,51.7992,51.3564,51.7799,196799.0
2022-02-28 13:00:00,53.81,54.17,53.62,53.8,71984.0,51.7992,52.1457,51.6163,51.7896,71984.0
2022-02-28 13:30:00,53.76,53.97,53.67,53.9,74283.0,51.751,51.9532,51.6644,51.8858,74283.0
2022-02-28 14:00:00,53.92,53.93,53.42,53.5,68369.0,51.9051,51.9147,51.4238,51.5008,68369.0
2022-02-28 14:30:00,53.5,54.05,53.45,54.05,68701.0,51.5008,52.0302,51.4526,52.0302,68701.0
2022-02-28 15:00:00,54.05,54.11,53.81,53.97,72978.0,52.0302,52.088,51.7992,51.9532,72978.0
2022-02-28 15:30:00,53.95,54.29,53.63,54.26,285227.0,51.9339,52.2612,51.6259,52.2324,285227.0
2022-03-01 09:30:00,53.81,54.55,53.73,53.73,85829.0,51.7992,52.5115,51.7222,51.7222,85829.0
2022-03-01 10:00:00,53.77,54.13,53.61,54.13,61333.0,51.7607,52.1072,51.6067,52.1072,61333.0
2022-03-01 10:30:00,54.14,54.14,53.36,53.59,65685.0,52.1168,52.1168,51.366,51.5874,65685.0
2022-03-01 11:00:00,53.57,54.26,53.54,53.97,51197.0,51.5681,52.2324,51.5393,51.9532,51197.0
2022-03-01 11:30:00,53.93,53.93,53.49,53.61,59767.0,51.9147,51.9147,51.4911,51.6067,59767.0
2022-03-01 12:00:00,53.59,54.0,53.5,53.96,39839.0,51.5874,51.9821,51.5008,51.9436,39839.0
2022-03-01 12:30:00,53.96,54.36,53.92,54.36,69587.0,51.9436,52.3286,51.9051,52.3286,69587.0
2022-03-01 13:00:00,54.3,54.38,53.88,54.18,28402.0,52.2709,52.3479,51.8666,52.1554,28402.0
2022-03-01 13:30:00,54.21,54.32,53.99,54.1,36553.0,52.1842,52.2901,51.9725,52.0783,36553.0
2022-03-01 14:00:00,54.11,54.5,54.05,54.42,56427.0,52.088,52.4634,52.0302,52.3864,56427.0
2022-03-01 14:30:00,54.44,54.49,53.78,53.83,42640.0,52.4056,52.4538,51.7703,51.8184,42640.0
2022-03-01 15:00:00,53.84,54.2,53.76,53.8,49175.0,51.8281,52.1746,51.751,51.7896,49175.0
2022-03-01 15:30:00,53.78,53.82,53.31,53.68,221159.0,51.7703,51.8088,51.3179,51.674,221159.0
2022-03-02 09:30:00,54.05,54.78,53.76,54.5,83667.0,52.0302,52.7329,51.751,52.4634,83667.0
2022-03-02 10:00:00,54.46,54.46,53.91,54.27,45005.0,52.4249,52.4249,51.8954,52.242,45005.0
2022-03-02 10:30:00,54.56,54.66,54.02,54.59,40513.0,52.5212,52.6174,52.0013,52.55,40513.0
2022-03-02 11:00:00,54.59,54.81,54.44,54.61,51223.0,52.55,52.7618,52.4056,52.5693,51223.0
2022-03-02 11:30:00,54.6,54.7,54.43,54.58,29281.0,52.5597,52.6559,52.396,52.5404,29281.0
2022-03-02 12:00:00,54.59,54.7,54.36,54.52,23851.0,52.55,52.6559,52.3286,52.4826,23851.0
2022-03-02 12:30:00,54.55,54.69,54.46,54.54,26535.0,52.5115,52.6463,52.4249,52.5019,26535.0
2022-03-02 13:00:00,54.54,54.96,54.54,54.92,68665.0,52.5019,52.9062,52.5019,52.8677,68665.0
2022-03-02 13:30:00,54.93,55.23,54.92,55.23,36298.0,52.8773,53.1661,52.8677,53.1661,36298.0
2022-03-02 14:00:00,55.24,55.29,54.92,54.97,41016.0,53.1757,53.2239,52.8677,52.9158,41016.0
2022-03-02 14:30:00,54.95,55.08,54.71,54.75,32230.0,52.8966,53.0217,52.6655,52.7041,32230.0
2022-03-02 15:00:00,54.74,54.97,54.71,54.81,45431.0,52.6944,52.9158,52.6655,52.7618,45431.0
2022-03-02 15:30:00,54.8,55.07,54.72,54.87,202078.0,52.7522,53.0121,52.6752,52.8196,202078.0
2022-03-03 09:30:00,55.23,55.35,54.43,54.68,41419.0,53.1661,53.2816,52.396,52.6367,41419.0
2022-03-03 10:00:00,54.68,54.78,53.92,54.01,28960.0,52.6367,52.7329,51.9051,51.9917,28960.0
2022-03-03 10:30:00,53.97,53.97,53.4,53.48,42110.0,51.9532,51.9532,51.4045,51.4815,42110.0
2022-03-03 11:00:00,53.45,53.89,53.32,53.88,26256.0,51.4526,51.8762,51.3275,51.8666,26256.0
2022-03-03 11:30:00,53.85,53.94,53.62,53.89,22014.0,51.8377,51.9243,51.6163,51.8762,22014.0
2022-03-03 12:00:00,53.8,53.95,53.51,53.56,15100.0,51.7896,51.9339,51.5104,51.5585,15100.0
2022-03-03 12:30:00,53.55,54.04,53.53,53.68,26110.0,51.5489,52.0206,51.5296,51.674,26110.0
2022-03-03 13:00:00,53.69,53.93,53.65,53.9,15516.0,51.6837,51.9147,51.6452,51.8858,15516.0
2022-03-03 13:30:00,53.87,53.89,53.6,53.64,38265.0,51.8569,51.8762,51.597,51.6355,38265.0
2022-03-03 14:00:00,53.67,53.83,53.52,53.68,17984.0,51.6644,51.8184,51.52,51.674,17984.0
2022-03-03 14:30:00,53.67,53.76,53.22,53.4,23429.0,51.6644,51.751,51.2312,51.4045,23429.0
2022-03-03 15:00:00,53.36,53.54,53.11,53.54,45527.0,51.366,51.5393,51.1253,51.5393,45527.0
2022-03-03 15:30:00,53.55,53.7,53.4,53.7,205312.0,51.5489,51.6933,51.4045,51.6933,205312.0
2022-03-04 09:30:00,53.35,53.62,52.99,53.62,100049.0,51.3564,51.6163,51.0098,51.6163,100049.0
2022-03-04 10:00:00,53.56,53.62,53.04,53.19,59895.0,51.5585,51.6163,51.058,51.2023,59895.0
2022-03-04 10:30:00,53.21,53.21,52.54,52.55,160275.0,51.2216,51.2216,50.5766,50.5863,160275.0
2022-03-04 11:00:00,52.5,52.61,52.23,52.46,114160.0,50.5381,50.644,50.2782,50.4996,114160.0
2022-03-04 11:30:00,52.42,52.72,52.21,52.64,86329.0,50.4611,50.7499,50.259,50.6729,86329.0
2022-03-04 12:00:00,52.65,53.14,52.5,52.79,49074.0,50.6825,51.1542,50.5381,50.8173,49074.0
2022-03-04 12:30:00,52.78,53.09,52.72,53.05,52236.0,50.8077,51.1061,50.7499,51.0676,52236.0
2022-03-04 13:00:00,53.04,53.32,52.91,53.03,35414.0,51.058,51.3275,50.9328,51.0483,35414.0
2022-03-04 13:30:00,53.05,53.18,52.78,52.86,54170.0,51.0676,51.1927,50.8077,50.8847,54170.0
2022-03-04 14:00:00,52.85,53.17,52.74,53.1,93134.0,50.8751,51.1831,50.7692,51.1157,93134.0
2022-03-04 14:30:00,53.08,53.23,52.78,52.81,133019.0,51.0965,51.2409,50.8077,50.8365,133019.0
2022-03-04 15:00:00,52.83,52.86,52.5,52.7,89220.0,50.8558,50.8847,50.5381,50.7307,89220.0
2022-03-04 15:30:00,52.7,53.18,52.65,53.12,348213.0,50.7307,51.1927,50.6825,51.135,348213.0
2022-03-07 09:30:00,53.12,53.18,52.27,52.27,62623.0,51.135,51.1927,50.3167,50.3167,62623.0
2022-03-07 10:00:00,52.2,52.27,50.96,51.02,105063.0,50.2493,50.3167,49.0557,49.1134,105063.0
2022-03-07 10:30:00,50.96,51.04,50.5,50.54,76239.0,49.0557,49.1327,48.6129,48.6514,76239.0
2022-03-07 11:00:00,50.58,50.8,50.37,50.49,63385.0,48.6899,48.9017,48.4877,48.6032,63385.0
2022-03-07 11:30:00,50.49,50.52,49.6,49.64,82996.0,48.6032,48.6321,47.7465,47.785,82996.0
2022-03-07 12:00:00,49.62,49.82,49.25,49.4,78675.0,47.7658,47.9583,47.4096,47.554,78675.0
2022-03-07 12:30:00,49.37,49.78,49.28,49.36,82621.0,47.5251,47.9198,47.4385,47.5155,82621.0
2022-03-07 13:00:00,49.33,49.64,49.31,49.54,84304.0,47.4866,47.785,47.4673,47.6887,84304.0
2022-03-07 13:30:00,49.55,49.97,49.52,49.76,55998.0,47.6984,48.1027,47.6695,47.9005,55998.0
2022-03-07 14:00:00,49.76,50.02,49.67,49.69,73767.0,47.9005,48.1508,47.8139,47.8331,73767.0
2022-03-07 14:30:00,49.7,49.72,49.12,49.16,70266.0,47.8428,47.862,47.2844,47.3229,70266.0
2022-03-07 15:00:00,49.18,49.66,48.79,49.63,150365.0,47.3422,47.8043,46.9668,47.7754,150365.0
2022-03-07 15:30:00,49.62,49.81,49.0,49.05,358016.0,47.7658,47.9487,47.1689,47.2171,358016.0
2022-03-08 09:30:00,48.76,49.32,48.51,49.09,122183.0,46.9379,47.477,46.6972,47.2556,122183.0
2022-03-08 10:00:00,49.04,49.48,48.41,48.41,121614.0,47.2074,47.631,46.601,46.601,121614.0
2022-03-08 10:30:00,48.42,49.0,48.19,48.91,110882.0,46.6106,47.1689,46.3892,47.0823,110882.0
2022-03-08 11:00:00,48.89,49.22,48.68,48.8,117664.0,47.063,47.3807,46.8609,46.9764,117664.0
2022-03-08 11:30:00,48.79,49.53,48.5,49.4,57413.0,46.9668,47.6791,46.6876,47.554,57413.0
2022-03-08 12:00:00,49.38,50.49,49.38,50.21,111077.0,47.5347,48.6032,47.5347,48.3337,111077.0
2022-03-08 12:30:00,50.23,50.72,50.09,50.66,92328.0,48.353,48.8246,48.2182,48.7669,92328.0
2022-03-08 13:00:00,50.64,50.87,50.3,50.33,57951.0,48.7476,48.969,48.4203,48.4492,57951.0
2022-03-08 13:30:00,50.33,50.33,49.78,49.78,55198.0,48.4492,48.4492,47.9198,47.9198,55198.0
2022-03-08 14:00:00,49.73,49.85,49.3,49.83,29033.0,47.8716,47.9872,47.4577,47.9679,29033.0
2022-03-08 14:30:00,49.79,50.0,49.61,49.91,61138.0,47.9294,48.1316,47.7561,48.0449,61138.0
2022-03-08 15:00:00,49.88,50.04,49.58,49.58,64845.0,48.016,48.1701,47.7272,47.7272,64845.0
2022-03-08 15:30:00,49.61,49.65,48.96,49.04,200957.0,47.7561,47.7946,47.1304,47.2074,200957.0
2022-03-09 09:30:00,50.4,51.5,50.4,51.34,91072.0,48.5166,49.5755,48.5166,49.4215,91072.0
2022-03-09 10:00:00,51.35,51.62,51.21,51.42,52402.0,49.4311,49.691,49.2963,49.4985,52402.0
2022-03-09 10:30:00,51.4,51.78,51.33,51.76,41567.0,49.4792,49.845,49.4119,49.8258,41567.0
2022-03-09 11:00:00,51.78,51.87,51.49,51.57,30032.0,49.845,49.9317,49.5659,49.6429,30032.0
2022-03-09 11:30:00,51.6,51.88,51.57,51.77,46260.0,49.6718,49.9413,49.6429,49.8354,46260.0
2022-03-09 12:00:00,51.75,51.93,51.66,51.93,48633.0,49.8162,49.9894,49.7295,49.9894,48633.0
2022-03-09 12:30:00,51.95,52.7,51.91,52.58,54266.0,50.0087,50.7307,49.9702,50.6151,54266.0
2022-03-09 13:00:00,52.56,52.58,52.25,52.56,38116.0,50.5959,50.6151,50.2975,50.5959,38116.0
2022-03-09 13:30:00,52.58,52.62,51.99,52.07,44728.0,50.6151,50.6536,50.0472,50.1242,44728.0
2022-03-09 14:00:00,52.05,52.18,51.65,51.71,45617.0,50.1049,50.2301,49.7199,49.7777,45617.0
2022-03-09 14:30:00,51.76,51.86,51.65,51.7,30658.0,49.8258,49.922,49.7199,49.768,30658.0
2022-03-09 15:00:00,51.71,52.01,51.67,51.82,70785.0,49.7777,50.0664,49.7391,49.8835,70785.0
2022-03-09 15:30:00,51.82,51.91,51.39,51.6,263995.0,49.8835,49.9702,49.4696,49.6718,263995.0
2022-03-10 09:30:00,50.76,50.9,50.09,50.85,65751.0,48.8632,48.9979,48.2182,48.9498,65751.0
2022-03-10 10:00:00,50.87,51.51,50.5,50.86,29675.0,48.969,49.5851,48.6129,48.9594,29675.0
2022-03-10 10:30:00,50.8,51.14,50.46,50.94,35583.0,48.9017,49.229,48.5744,49.0364,35583.0
2022-03-10 11:00:00,50.91,50.95,50.64,50.8,29854.0,49.0075,49.0461,48.7476,48.9017,29854.0
2022-03-10 11:30:00,50.82,51.05,50.66,51.03,29720.0,48.9209,49.1423,48.7669,49.1231,29720.0
2022-03-10 12:00:00,51.02,51.16,50.95,50.96,19072.0,49.1134,49.2482,49.0461,49.0557,19072.0
2022-03-10 12:30:00,50.96,50.99,50.77,50.99,27203.0,49.0557,49.0846,48.8728,49.0846,27203.0
2022-03-10 13:00:00,50.98,51.21,50.93,50.98,24204.0,49.0749,49.2963,49.0268,49.0749,24204.0
2022-03-10 13:30:00,50.96,51.0,50.71,50.78,50273.0,49.0557,49.0942,48.815,48.8824,50273.0
2022-03-10 14:00:00,50.8,51.1,50.79,51.09,121350.0,48.9017,49.1904,48.892,49.1808,121350.0
2022-03-10 14:30:00,51.12,51.33,50.92,51.25,32805.0,49.2097,49.4119,49.0172,49.3348,32805.0
2022-03-10 15:00:00,51.29,51.29,51.0,51.12,31583.0,49.3733,49.3733,49.0942,49.2097,31583.0
2022-03-10 15:30:00,51.13,51.53,51.03,51.44,192954.0,49.2193,49.6044,49.1231,49.5177,192954.0
2022-03-11 09:30:00,51.74,52.03,51.54,51.91,44237.0,49.8065,50.0857,49.614,49.9702,44237.0
2022-03-11 10:00:00,51.96,51.99,51.45,51.58,48742.0,50.0183,50.0472,49.5274,49.6525,48742.0
2022-03-11 10:30:00,51.52,51.58,51.27,51.53,35098.0,49.5948,49.6525,49.3541,49.6044,35098.0
2022-03-11 11:00:00,51.49,51.55,51.25,51.4,25522.0,49.5659,49.6236,49.3348,49.4792,25522.0
2022-03-11 11:30:00,51.44,51.64,51.34,51.45,24446.0,49.5177,49.7103,49.4215,49.5274,24446.0
2022-03-11 12:00:00,51.39,51.46,51.19,51.25,26383.0,49.4696,49.537,49.2771,49.3348,26383.0
2022-03-11 12:30:00,51.21,51.26,51.07,51.25,19799.0,49.2963,49.3445,49.1616,49.3348,19799.0
2022-03-11 13:00:00,51.25,51.38,51.16,51.27,22727.0,49.3348,49.46,49.2482,49.3541,22727.0
2022-03-11 13:30:00,51.27,51.45,51.06,51.09,28396.0,49.3541,49.5274,49.1519,49.1808,28396.0
2022-03-11 14:00:00,51.07,51.3,51.03,51.28,30071.0,49.1616,49.383,49.1231,49.3637,30071.0
2022-03-11 14:30:00,51.26,51.3,50.95,51.01,32668.0,49.3445,49.383,49.0461,49.1038,32668.0
2022-03-11 15:00:00,50.99,51.05,50.78,50.8,29382.0,49.0846,49.1423,48.8824,48.9017,29382.0
2022-03-11 15:30:00,50.79,50.8,50.51,50.6,228439.0,48.892,48.9017,48.6225,48.7091,228439.0
2022-03-14 09:30:00,50.86,50.86,48.68,49.06,80759.0,48.9594,48.9594,46.8609,47.2267,80759.0
2022-03-14 10:00:00,49.0,49.37,48.72,48.94,47626.0,47.1689,47.5251,46.8994,47.1112,47626.0
2022-03-14 10:30:00,48.91,49.26,48.69,49.11,37827.0,47.0823,47.4192,46.8705,47.2748,37827.0
2022-03-14 11:00:00,49.15,49.21,48.51,48.58,37504.0,47.3133,47.3711,46.6972,46.7646,37504.0
2022-03-14 11:30:00,48.62,48.69,48.24,48.39,33253.0,46.8031,46.8705,46.4373,46.5817,33253.0
2022-03-14 12:00:00,48.35,48.4,48.03,48.09,29816.0,46.5432,46.5913,46.2352,46.2929,29816.0
2022-03-14 12:30:00,48.07,48.25,47.96,48.04,35998.0,46.2737,46.4469,46.1678,46.2448,35998.0
2022-03-14 13:00:00,48.05,48.07,47.88,47.92,49294.0,46.2544,46.2737,46.0908,46.1293,49294.0
2022-03-14 13:30:00,47.91,48.05,47.63,47.98,50972.0,46.1197,46.2544,45.8501,46.187,50972.0
2022-03-14 14:00:00,47.98,48.11,47.95,47.96,32676.0,46.187,46.3122,46.1582,46.1678,32676.0
2022-03-14 14:30:00,47.95,48.27,47.88,48.12,37752.0,46.1582,46.4662,46.0908,46.3218,37752.0
2022-03-14 15:00:00,48.06,48.25,48.01,48.16,58110.0,46.264,46.4469,46.2159,46.3603,58110.0
2022-03-14 15:30:00,48.15,48.55,48.06,48.52,264954.0,46.3507,46.7357,46.264,46.7069,264954.0
2022-03-15 09:30:00,48.86,49.66,48.45,48.55,64745.0,47.0342,47.8043,46.6395,46.7357,64745.0
2022-03-15 10:00:00,48.61,49.32,48.61,49.3,76621.0,46.7935,47.477,46.7935,47.4577,76621.0
2022-03-15 10:30:00,49.35,49.59,49.28,49.45,37959.0,47.5058,47.7369,47.4385,47.6021,37959.0
2022-03-15 11:00:00,49.48,49.73,49.31,49.68,63676.0,47.631,47.8716,47.4673,47.8235,63676.0
2022-03-15 11:30:00,49.68,49.88,49.49,49.61,86357.0,47.8235,48.016,47.6406,47.7561,86357.0
2022-03-15 12:00:00,49.6,49.92,49.32,49.88,120318.0,47.7465,48.0545,47.477,48.016,120318.0
2022-03-15 12:30:00,49.87,50.09,49.87,49.99,76562.0,48.0064,48.2182,48.0064,48.1219,76562.0
2022-03-15 13:00:00,49.98,50.04,49.6,49.75,69862.0,48.1123,48.1701,47.7465,47.8909,69862.0
2022-03-15 13:30:00,49.77,49.96,49.64,49.95,54133.0,47.9101,48.093,47.785,48.0834,54133.0
2022-03-15 14:00:00,49.92,50.03,49.56,49.66,83459.0,48.0545,48.1604,47.708,47.8043,83459.0
2022-03-15 14:30:00,49.65,50.24,49.59,50.15,95784.0,47.7946,48.3626,47.7369,48.2759,95784.0
2022-03-15 15:00:00,50.13,50.56,50.11,50.56,63095.0,48.2567,48.6706,48.2374,48.6706,63095.0
2022-03-15 15:30:00,50.56,50.79,50.51,50.71,415237.0,48.6706,48.892,48.6225,48.815,415237.0
2022-03-16 09:30:00,50.92,51.92,50.92,51.6,42862.0,49.0172,49.9798,49.0172,49.6718,42862.0
2022-03-16 10:00:00,51.73,52.26,51.38,52.24,63888.0,49.7969,50.3071,49.46,50.2878,63888.0
2022-03-16 10:30:00,52.25,52.33,51.01,51.09,63271.0,50.2975,50.3745,49.1038,49.1808,63271.0
2022-03-16 11:00:00,51.04,51.11,50.83,51.05,67793.0,49.1327,49.2001,48.9305,49.1423,67793.0
2022-03-16 11:30:00,51.05,51.14,50.84,51.07,75431.0,49.1423,49.229,48.9402,49.1616,75431.0
2022-03-16 12:00:00,51.04,51.29,50.95,51.22,27951.0,49.1327,49.3733,49.0461,49.306,27951.0
2022-03-16 12:30:00,51.21,51.33,50.92,51.02,36984.0,49.2963,49.4119,49.0172,49.1134,36984.0
2022-03-16 13:00:00,51.02,51.05,50.54,50.57,55105.0,49.1134,49.1423,48.6514,48.6803,55105.0
2022-03-16 13:30:00,50.58,50.71,50.38,50.64,64868.0,48.6899,48.815,48.4974,48.7476,64868.0
2022-03-16 14:00:00,50.52,50.62,48.91,49.01,93945.0,48.6321,48.7284,47.0823,47.1785,93945.0
2022-03-16 14:30:00,49.04,49.97,48.87,49.74,93784.0,47.2074,48.1027,47.0438,47.8813,93784.0
2022-03-16 15:00:00,49.78,50.44,49.64,50.36,94172.0,47.9198,48.5551,47.785,48.4781,94172.0
2022-03-16 15:30:00,50.38,51.13,50.32,51.08,343542.0,48.4974,49.2193,48.4396,49.1712,343542.0
2022-03-17 09:30:00,51.1,51.37,50.55,51.11,53870.0,49.1904,49.4504,48.661,49.2001,53870.0
2022-03-17 10:00:00,51.12,51.69,50.62,50.84,58641.0,49.2097,49.7584,48.7284,48.9402,58641.0
2022-03-17 10:30:00,50.83,51.03,50.41,50.73,64641.0,48.9305,49.1231,48.5262,48.8343,64641.0
2022-03-17 11:00:00,50.73,50.95,50.59,50.88,35016.0,48.8343,49.0461,48.6995,48.9787,35016.0
2022-03-17 11:30:00,50.86,51.07,50.71,50.97,48499.0,48.9594,49.1616,48.815,49.0653,48499.0
2022-03-17 12:00:00,50.96,51.09,50.82,51.05,49947.0,49.0557,49.1808,48.9209,49.1423,49947.0
2022-03-17 12:30:00,51.06,51.41,51.03,51.41,32971.0,49.1519,49.4889,49.1231,49.4889,32971.0
2022-03-17 13:00:00,51.41,51.81,51.35,51.76,36966.0,49.4889,49.8739,49.4311,49.8258,36966.0
2022-03-17 13:30:00,51.79,51.8,51.65,51.73,38503.0,49.8547,49.8643,49.7199,49.7969,38503.0
2022-03-17 14:00:00,51.72,51.75,51.5,51.54,54774.0,49.7873,49.8162,49.5755,49.614,54774.0
2022-03-17 14:30:00,51.55,51.92,51.55,51.78,41606.0,49.6236,49.9798,49.6236,49.845,41606.0
2022-03-17 15:00:00,51.79,51.9,51.61,51.86,64197.0,49.8547,49.9606,49.6814,49.922,64197.0
2022-03-17 15:30:00,51.87,52.17,51.83,52.04,216539.0,49.9317,50.2205,49.8932,50.0953,216539.0
2022-03-18 09:30:00,51.48,52.5,51.32,51.79,175152.0,49.5562,50.5381,49.4022,49.8547,175152.0
2022-03-18 10:00:00,51.88,52.42,51.86,52.1,35273.0,49.9413,50.4611,49.922,50.1531,35273.0
2022-03-18 10:30:00,52.04,52.14,51.68,51.82,32026.0,50.0953,50.1916,49.7488,49.8835,32026.0
2022-03-18 11:00:00,51.8,51.92,51.63,51.71,20491.0,49.8643,49.9798,49.7006,49.7777,20491.0
2022-03-18 11:30:00,51.71,51.86,51.62,51.72,33111.0,49.7777,49.922,49.691,49.7873,33111.0
2022-03-18 12:00:00,51.67,52.18,51.67,52.18,23834.0,49.7391,50.2301,49.7391,50.2301,23834.0
2022-03-18 12:30:00,52.2,52.32,52.11,52.2,14607.0,50.2493,50.3649,50.1627,50.2493,14607.0
2022-03-18 13:00:00,52.18,52.23,52.04,52.16,13246.0,50.2301,50.2782,50.0953,50.2108,13246.0
2022-03-18 13:30:00,52.18,52.19,51.97,52.01,23152.0,50.2301,50.2397,50.0279,50.0664,23152.0
2022-03-18 14:00:00,52.04,52.26,52.0,52.23,26463.0,50.0953,50.3071,50.0568,50.2782,26463.0
2022-03-18 14:30:00,52.26,52.78,52.26,52.6,48842.0,50.3071,50.8077,50.3071,50.6344,48842.0
2022-03-18 15:00:00,52.58,52.97,52.53,52.88,51987.0,50.6151,50.9906,50.567,50.9039,51987.0
2022-03-18 15:30:00,52.87,53.64,52.85,53.4,377806.0,50.8943,51.6355,50.8751,51.4045,377806.0
2022-03-21 09:30:00,53.04,53.04,51.5,51.74,68360.0,51.058,51.058,49.5755,49.8065,68360.0
2022-03-21 10:00:00,51.71,51.95,51.56,51.67,40612.0,49.7777,50.0087,49.6333,49.7391,40612.0
2022-03-21 10:30:00,51.65,51.83,51.31,51.78,66815.0,49.7199,49.8932,49.3926,49.845,66815.0
2022-03-21 11:00:00,51.75,51.81,51.38,51.72,39214.0,49.8162,49.8739,49.46,49.7873,39214.0
2022-03-21 11:30:00,51.72,51.8,51.4,51.68,30756.0,49.7873,49.8643,49.4792,49.7488,30756.0
2022-03-21 12:00:00,51.66,51.85,51.58,51.81,23634.0,49.7295,49.9124,49.6525,49.8739,23634.0
2022-03-21 12:30:00,51.78,51.78,50.88,51.02,57208.0,49.845,49.845,48.9787,49.1134,57208.0
2022-03-21 13:00:00,51.01,51.15,50.57,50.65,51084.0,49.1038,49.2386,48.6803,48.7573,51084.0
2022-03-21 13:30:00,50.65,50.92,50.64,50.83,44213.0,48.7573,49.0172,48.7476,48.9305,44213.0
2022-03-21 14:00:00,50.82,50.96,50.74,50.86,73010.0,48.9209,49.0557,48.8439,48.9594,73010.0
2022-03-21 14:30:00,50.83,50.97,50.61,50.62,169095.0,48.9305,49.0653,48.7188,48.7284,169095.0
2022-03-21 15:00:00,50.57,50.59,50.35,50.53,70917.0,48.6803,48.6995,48.4685,48.6417,70917.0
2022-03-21 15:30:00,50.54,50.92,50.21,50.92,385490.0,48.6514,49.0172,48.3337,49.0172,385490.0
2022-03-22 09:30:00,51.4,51.92,51.19,51.43,73222.0,49.4792,49.9798,49.2771,49.5081,73222.0
2022-03-22 10:00:00,51.46,51.65,50.65,50.82,68327.0,49.537,49.7199,48.7573,48.9209,68327.0
2022-03-22 10:30:00,50.83,51.09,50.25,50.27,92050.0,48.9305,49.1808,48.3722,48.3915,92050.0
2022-03-22 11:00:00,50.29,50.52,49.97,50.37,104256.0,48.4107,48.6321,48.1027,48.4877,104256.0
2022-03-22 11:30:00,50.35,50.96,50.24,50.95,98172.0,48.4685,49.0557,48.3626,49.0461,98172.0
2022-03-22 12:00:00,50.99,51.12,50.86,50.89,60620.0,49.0846,49.2097,48.9594,48.9883,60620.0
2022-03-22 12:30:00,50.89,51.27,50.8,51.24,40309.0,48.9883,49.3541,48.9017,49.3252,40309.0
2022-03-22 13:00:00,51.23,51.36,51.07,51.27,45837.0,49.3156,49.4407,49.1616,49.3541,45837.0
2022-03-22 13:30:00,51.29,51.37,51.1,51.15,54146.0,49.3733,49.4504,49.1904,49.2386,54146.0
2022-03-22 14:00:00,51.15,51.23,50.99,51.1,43002.0,49.2386,49.3156,49.0846,49.1904,43002.0
2022-03-22 14:30:00,51.1,51.39,51.06,51.29,35582.0,49.1904,49.4696,49.1519,49.3733,35582.0
2022-03-22 15:00:00,51.3,51.31,50.9,50.97,57975.0,49.383,49.3926,48.9979,49.0653,57975.0
2022-03-22 15:30:00,50.95,51.29,50.88,51.26,335109.0,49.0461,49.3733,48.9787,49.3445,335109.0
2022-03-23 09:30:00,50.88,50.88,50.12,50.49,84877.0,48.9787,48.9787,48.2471,48.6032,84877.0
2022-03-23 10:00:00,50.45,50.7,50.14,50.36,115080.0,48.5647,48.8054,48.2663,48.4781,115080.0
2022-03-23 10:30:00,50.33,50.62,50.25,50.47,94719.0,48.4492,48.7284,48.3722,48.584,94719.0
2022-03-23 11:00:00,50.47,50.81,50.44,50.76,71729.0,48.584,48.9113,48.5551,48.8632,71729.0
2022-03-23 11:30:00,50.73,50.76,50.35,50.52,92933.0,48.8343,48.8632,48.4685,48.6321,92933.0
2022-03-23 12:00:00,50.54,50.59,50.3,50.51,102191.0,48.6514,48.6995,48.4203,48.6225,102191.0
2022-03-23 12:30:00,50.49,50.53,50.07,50.16,119058.0,48.6032,48.6417,48.1989,48.2856,119058.0
2022-03-23 13:00:00,50.15,50.34,49.86,49.86,138290.0,48.2759,48.4588,47.9968,47.9968,138290.0
2022-03-23 13:30:00,49.87,50.29,49.86,50.24,56502.0,48.0064,48.4107,47.9968,48.3626,56502.0
2022-03-23 14:00:00,50.27,50.3,49.93,50.06,68096.0,48.3915,48.4203,48.0642,48.1893,68096.0
2022-03-23 14:30:00,50.07,50.15,49.97,50.0,121350.0,48.1989,48.2759,48.1027,48.1316,121350.0
2022-03-23 15:00:00,50.01,50.07,49.87,49.89,156603.0,48.1412,48.1989,48.0064,48.0257,156603.0
2022-03-23 15:30:00,49.87,50.06,49.52,49.53,384580.0,48.0064,48.1893,47.6695,47.6791,384580.0
2022-03-24 09:30:00,49.48,49.65,48.37,49.3,199134.0,47.631,47.7946,46.5625,47.4577,199134.0
2022-03-24 10:00:00,49.2,49.4,48.69,49.13,140369.0,47.3614,47.554,46.8705,47.2941,140369.0
2022-03-24 10:30:00,49.15,49.3,48.63,48.7,179411.0,47.3133,47.4577,46.8127,46.8801,179411.0
2022-03-24 11:00:00,48.71,49.07,48.58,49.07,71340.0,46.8898,47.2363,46.7646,47.2363,71340.0
2022-03-24 11:30:00,49.08,49.48,49.08,49.27,75474.0,47.2459,47.631,47.2459,47.4288,75474.0
2022-03-24 12:00:00,49.27,49.37,49.21,49.27,47179.0,47.4288,47.5251,47.3711,47.4288,47179.0
2022-03-24 12:30:00,49.29,49.44,49.17,49.27,28831.0,47.4481,47.5925,47.3326,47.4288,28831.0
2022-03-24 13:00:00,49.24,49.35,49.15,49.21,29686.0,47.4,47.5058,47.3133,47.3711,29686.0
2022-03-24 13:30:00,49.2,49.25,48.99,49.02,37421.0,47.3614,47.4096,47.1593,47.1882,37421.0
2022-03-24 14:00:00,49.04,49.09,48.94,48.94,39663.0,47.2074,47.2556,47.1112,47.1112,39663.0
2022-03-24 14:30:00,48.94,49.33,48.94,49.32,40012.0,47.1112,47.4866,47.1112,47.477,40012.0
2022-03-24 15:00:00,49.31,49.57,49.22,49.39,45913.0,47.4673,47.7176,47.3807,47.5443,45913.0
2022-03-24 15:30:00,49.39,49.58,49.34,49.53,290391.0,47.5443,47.7272,47.4962,47.6791,290391.0
2022-03-25 09:30:00,49.69,49.95,48.15,48.42,176530.0,47.8331,48.0834,46.3507,46.6106,176530.0
2022-03-25 10:00:00,48.39,48.91,48.18,48.71,128828.0,46.5817,47.0823,46.3796,46.8898,128828.0
2022-03-25 10:30:00,48.71,48.92,48.41,48.66,69521.0,46.8898,47.0919,46.601,46.8416,69521.0
2022-03-25 11:00:00,48.66,48.8,48.31,48.43,127479.0,46.8416,46.9764,46.5047,46.6202,127479.0
2022-03-25 11:30:00,48.46,49.15,48.46,48.7,137640.0,46.6491,47.3133,46.6491,46.8801,137640.0
2022-03-25 12:00:00,48.7,48.98,48.67,48.96,68325.0,46.8801,47.1497,46.8513,47.1304,68325.0
2022-03-25 12:30:00,49.0,49.1,48.94,49.04,26364.0,47.1689,47.2652,47.1112,47.2074,26364.0
2022-03-25 13:00:00,49.0,49.15,48.93,49.0,29381.0,47.1689,47.3133,47.1015,47.1689,29381.0
2022-03-25 13:30:00,49.02,49.48,49.02,49.45,111779.0,47.1882,47.631,47.1882,47.6021,111779.0
2022-03-25 14:00:00,49.45,49.46,48.98,49.0,41360.0,47.6021,47.6117,47.1497,47.1689,41360.0
2022-03-25 14:30:00,49.02,49.06,48.9,48.94,37446.0,47.1882,47.2267,47.0727,47.1112,37446.0
2022-03-25 15:00:00,48.95,49.0,48.78,48.78,70122.0,47.1208,47.1689,46.9571,46.9571,70122.0
2022-03-25 15:30:00,48.77,49.11,48.66,49.11,208192.0,46.9475,47.2748,46.8416,47.2748,208192.0
2022-03-28 09:30:00,49.09,49.23,48.58,49.05,60428.0,47.2556,47.3903,46.7646,47.2171,60428.0
2022-03-28 10:00:00,48.99,49.13,48.66,48.84,34223.0,47.1593,47.2941,46.8416,47.0149,34223.0
2022-03-28 10:30:00,48.87,48.96,48.68,48.76,27313.0,47.0438,47.1304,46.8609,46.9379,27313.0
2022-03-28 11:00:00,48.78,48.82,48.5,48.61,50617.0,46.9571,46.9956,46.6876,46.7935,50617.0
2022-03-28 11:30:00,48.6,48.67,48.32,48.4,57238.0,46.7839,46.8513,46.5143,46.5913,57238.0
2022-03-28 12:00:00,48.4,48.56,48.21,48.27,51663.0,46.5913,46.7454,46.4084,46.4662,51663.0
2022-03-28 12:30:00,48.26,48.33,48.08,48.33,54963.0,46.4566,46.524,46.2833,46.524,54963.0
2022-03-28 13:00:00,48.34,48.46,48.28,48.44,35059.0,46.5336,46.6491,46.4758,46.6298,35059.0
2022-03-28 13:30:00,48.44,48.57,48.21,48.27,65257.0,46.6298,46.755,46.4084,46.4662,65257.0
2022-03-28 14:00:00,48.23,48.33,48.14,48.33,51828.0,46.4277,46.524,46.3411,46.524,51828.0
2022-03-28 14:30:00,48.33,48.48,48.2,48.42,119079.0,46.524,46.6684,46.3988,46.6106,119079.0
2022-03-28 15:00:00,48.41,48.68,48.39,48.66,119948.0,46.601,46.8609,46.5817,46.8416,119948.0
2022-03-28 15:30:00,48.65,48.72,48.38,48.66,315552.0,46.832,46.8994,46.5721,46.8416,315552.0
2022-03-29 09:30:00,49.25,50.75,49.21,49.78,152130.0,47.4096,48.8535,47.3711,47.9198,152130.0
2022-03-29 10:00:00,49.78,50.06,49.5,49.93,103550.0,47.9198,48.1893,47.6502,48.0642,103550.0
2022-03-29 10:30:00,49.91,50.47,49.81,50.46,71891.0,48.0449,48.584,47.9487,48.5744,71891.0
2022-03-29 11:00:00,50.45,50.47,49.94,50.05,56350.0,48.5647,48.584,48.0738,48.1797,56350.0
2022-03-29 11:30:00,50.06,50.39,50.02,50.39,70382.0,48.1893,48.507,48.1508,48.507,70382.0
2022-03-29 12:00:00,50.38,50.49,50.13,50.26,32578.0,48.4974,48.6032,48.2567,48.3818,32578.0
2022-03-29 12:30:00,50.22,50.58,50.1,50.42,36680.0,48.3433,48.6899,48.2278,48.5359,36680.0
2022-03-29 13:00:00,50.39,50.4,50.11,50.11,35703.0,48.507,48.5166,48.2374,48.2374,35703.0
2022-03-29 13:30:00,50.12,50.28,50.1,50.28,30455.0,48.2471,48.4011,48.2278,48.4011,30455.0
2022-03-29 14:00:00,50.31,50.7,50.27,50.6,54912.0,48.43,48.8054,48.3915,48.7091,54912.0
2022-03-29 14:30:00,50.62,50.71,50.44,50.5,36606.0,48.7284,48.815,48.5551,48.6129,36606.0
2022-03-29 15:00:00,50.49,50.61,50.42,50.55,97048.0,48.6032,48.7188,48.5359,48.661,97048.0
2022-03-29 15:30:00,50.54,50.81,50.51,50.81,369888.0,48.6514,48.9113,48.6225,48.9113,369888.0
2022-03-30 09:30:00,50.76,50.76,49.75,50.52,90258.0,48.8632,48.8632,47.8909,48.6321,90258.0
2022-03-30 10:00:00,50.5,50.58,50.26,50.44,68797.0,48.6129,48.6899,48.3818,48.5551,68797.0
2022-03-30 10:30:00,50.4,50.62,50.22,50.47,132572.0,48.5166,48.7284,48.3433,48.584,132572.0
2022-03-30 11:00:00,50.46,50.71,50.28,50.4,42289.0,48.5744,48.815,48.4011,48.5166,42289.0
2022-03-30 11:30:00,50.38,50.43,50.25,50.29,34213.0,48.4974,48.5455,48.3722,48.4107,34213.0
2022-03-30 12:00:00,50.3,50.38,49.98,50.06,51336.0,48.4203,48.4974,48.1123,48.1893,51336.0
2022-03-30 12:30:00,50.06,50.18,49.93,50.18,20806.0,48.1893,48.3048,48.0642,48.3048,20806.0
2022-03-30 13:00:00,50.13,50.14,49.85,49.88,61553.0,48.2567,48.2663,47.9872,48.016,61553.0
2022-03-30 13:30:00,49.89,49.96,49.72,49.74,71716.0,48.0257,48.093,47.862,47.8813,71716.0
2022-03-30 14:00:00,49.76,49.82,49.45,49.61,69015.0,47.9005,47.9583,47.6021,47.7561,69015.0
2022-03-30 14:30:00,49.61,49.66,49.32,49.46,68307.0,47.7561,47.8043,47.477,47.6117,68307.0
2022-03-30 15:00:00,49.47,49.48,48.98,49.1,69414.0,47.6214,47.631,47.1497,47.2652,69414.0
2022-03-30 15:30:00,49.08,49.49,49.02,49.46,211424.0,47.2459,47.6406,47.1882,47.6117,211424.0
2022-03-31 09:30:00,48.86,49.32,48.54,48.75,104204.0,47.0342,47.477,46.7261,46.9283,104204.0
2022-03-31 10:00:00,48.72,49.0,48.12,48.66,78703.0,46.8994,47.1689,46.3218,46.8416,78703.0
2022-03-31 10:30:00,48.74,48.78,48.37,48.59,52892.0,46.9186,46.9571,46.5625,46.7742,52892.0
2022-03-31 11:00:00,48.61,48.62,48.23,48.28,29919.0,46.7935,46.8031,46.4277,46.4758,29919.0
2022-03-31 11:30:00,48.31,48.31,47.83,47.83,81794.0,46.5047,46.5047,46.0426,46.0426,81794.0
2022-03-31 12:00:00,47.84,47.94,47.67,47.71,48259.0,46.0523,46.1485,45.8886,45.9271,48259.0
2022-03-31 12:30:00,47.7,48.3,47.63,48.3,195960.0,45.9175,46.4951,45.8501,46.4951,195960.0
2022-03-31 13:00:00,48.29,48.33,47.88,48.02,68121.0,46.4855,46.524,46.0908,46.2255,68121.0
2022-03-31 13:30:00,48.02,48.51,48.01,48.24,159537.0,46.2255,46.6972,46.2159,46.4373,159537.0
2022-03-31 14:00:00,48.24,48.24,47.71,47.85,102849.0,46.4373,46.4373,45.9271,46.0619,102849.0
2022-03-31 14:30:00,47.83,48.03,47.66,47.74,138985.0,46.0426,46.2352,45.879,45.956,138985.0
2022-03-31 15:00:00,47.74,47.84,47.6,47.62,145895.0,45.956,46.0523,45.8212,45.8405,145895.0
2022-03-31 15:30:00,47.62,47.65,47.01,47.01,465169.0,45.8405,45.8694,45.2533,45.2533,465169.0
2022-04-01 09:30:00,47.57,47.88,47.2,47.75,114401.0,45.7924,46.0908,45.4362,45.9656,114401.0
2022-04-01 10:00:00,47.78,47.87,47.1,47.14,56834.0,45.9945,46.0811,45.3399,45.3784,56834.0
2022-04-01 10:30:00,47.11,47.69,47.05,47.66,54214.0,45.3495,45.9079,45.2918,45.879,54214.0
2022-04-01 11:00:00,47.65,47.75,47.23,47.4,99147.0,45.8694,45.9656,45.4651,45.6287,99147.0
2022-04-01 11:30:00,47.41,47.65,47.4,47.62,39088.0,45.6383,45.8694,45.6287,45.8405,39088.0
2022-04-01 12:00:00,47.63,47.63,47.43,47.51,18117.0,45.8501,45.8501,45.6576,45.7346,18117.0
2022-04-01 12:30:00,47.5,47.73,47.42,47.65,38195.0,45.725,45.9464,45.648,45.8694,38195.0
2022-04-01 13:00:00,47.65,47.66,47.47,47.5,18936.0,45.8694,45.879,45.6961,45.725,18936.0
2022-04-01 13:30:00,47.51,47.6,47.37,47.48,29023.0,45.7346,45.8212,45.5998,45.7057,29023.0
2022-04-01 14:00:00,47.49,47.6,47.45,47.6,28286.0,45.7153,45.8212,45.6768,45.8212,28286.0
2022-04-01 14:30:00,47.62,47.68,47.55,47.59,32472.0,45.8405,45.8982,45.7731,45.8116,32472.0
2022-04-01 15:00:00,47.63,47.72,47.48,47.5,53670.0,45.8501,45.9368,45.7057,45.725,53670.0
2022-04-01 15:30:00,47.5,47.9,47.42,47.89,302974.0,45.725,46.11,45.648,46.1004,302974.0
2022-04-04 09:30:00,48.12,48.36,47.69,48.31,158538.0,46.3218,46.5528,45.9079,46.5047,158538.0
2022-04-04 10:00:00,48.36,48.82,48.15,48.74,96044.0,46.5528,46.9956,46.3507,46.9186,96044.0
2022-04-04 10:30:00,48.7,48.81,48.34,48.37,122666.0,46.8801,46.986,46.5336,46.5625,122666.0
2022-04-04 11:00:00,48.35,48.65,48.33,48.64,85939.0,46.5432,46.832,46.524,46.8224,85939.0
2022-04-04 11:30:00,48.65,48.75,48.48,48.75,44716.0,46.832,46.9283,46.6684,46.9283,44716.0
2022-04-04 12:00:00,48.71,48.79,48.46,48.52,52823.0,46.8898,46.9668,46.6491,46.7069,52823.0
2022-04-04 12:30:00,48.51,48.53,48.29,48.29,31844.0,46.6972,46.7165,46.4855,46.4855,31844.0
2022-04-04 13:00:00,48.3,48.47,48.23,48.4,97857.0,46.4951,46.6587,46.4277,46.5913,97857.0
2022-04-04 13:30:00,48.39,48.6,48.36,48.58,79631.0,46.5817,46.7839,46.5528,46.7646,79631.0
2022-04-04 14:00:00,48.57,48.73,48.55,48.67,53567.0,46.755,46.909,46.7357,46.8513,53567.0
2022-04-04 14:30:00,48.65,48.82,48.6,48.75,36946.0,46.832,46.9956,46.7839,46.9283,36946.0
2022-04-04 15:00:00,48.75,48.8,48.58,48.62,55877.0,46.9283,46.9764,46.7646,46.8031,55877.0
2022-04-04 15:30:00,48.61,48.76,48.52,48.61,232208.0,46.7935,46.9379,46.7069,46.7935,232208.0
2022-04-05 09:30:00,48.94,49.3,48.37,48.5,127565.0,47.1112,47.4577,46.5625,46.6876,127565.0
2022-04-05 10:00:00,48.49,48.59,47.29,47.44,127649.0,46.678,46.7742,45.5228,45.6672,127649.0
2022-04-05 10:30:00,47.46,47.94,47.42,47.84,174686.0,45.6865,46.1485,45.648,46.0523,174686.0
2022-04-05 11:00:00,47.84,47.97,47.75,47.86,79270.0,46.0523,46.1774,45.9656,46.0715,79270.0
2022-04-05 11:30:00,47.85,47.96,47.58,47.72,60281.0,46.0619,46.1678,45.802,45.9368,60281.0
2022-04-05 12:00:00,47.75,47.93,47.6,47.75,56239.0,45.9656,46.1389,45.8212,45.9656,56239.0
2022-04-05 12:30:00,47.72,47.94,47.66,47.92,106455.0,45.9368,46.1485,45.879,46.1293,106455.0
2022-04-05 13:00:00,47.92,48.21,47.86,48.07,84745.0,46.1293,46.4084,46.0715,46.2737,84745.0
2022-04-05 13:30:00,48.07,48.12,47.91,48.05,112261.0,46.2737,46.3218,46.1197,46.2544,112261.0
2022-04-05 14:00:00,48.04,48.1,47.91,47.98,233739.0,46.2448,46.3026,46.1197,46.187,233739.0
2022-04-05 14:30:00,47.98,48.04,47.76,47.81,220555.0,46.187,46.2448,45.9753,46.0234,220555.0
2022-04-05 15:00:00,47.82,47.87,47.58,47.6,192896.0,46.033,46.0811,45.802,45.8212,192896.0
2022-04-05 15:30:00,47.6,47.63,47.34,47.43,523027.0,45.8212,45.8501,45.571,45.6576,523027.0
2022-04-06 09:30:00,46.68,46.91,45.82,45.94,263364.0,44.9356,45.157,44.1078,44.2233,263364.0
2022-04-06 10:00:00,45.93,46.27,45.58,46.26,120015.0,44.2136,44.5409,43.8767,44.5313,120015.0
2022-04-06 10:30:00,46.26,46.31,45.7,45.75,97335.0,44.5313,44.5794,43.9922,44.0404,97335.0
2022-04-06 11:00:00,45.7,46.0,45.64,45.95,80173.0,43.9922,44.281,43.9345,44.2329,80173.0
2022-04-06 11:30:00,45.95,45.95,45.59,45.71,73568.0,44.2329,44.2329,43.8864,44.0019,73568.0
2022-04-06 12:00:00,45.72,45.84,45.61,45.72,66103.0,44.0115,44.127,43.9056,44.0115,66103.0
2022-04-06 12:30:00,45.72,45.92,45.71,45.84,124449.0,44.0115,44.204,44.0019,44.127,124449.0
2022-04-06 13:00:00,45.84,45.92,45.72,45.81,73288.0,44.127,44.204,44.0115,44.0981,73288.0
2022-04-06 13:30:00,45.8,46.09,45.78,45.97,77494.0,44.0885,44.3677,44.0693,44.2522,77494.0
2022-04-06 14:00:00,45.97,46.3,45.57,45.81,302290.0,44.2522,44.5698,43.8671,44.0981,302290.0
2022-04-06 14:30:00,45.8,46.34,45.79,46.29,153474.0,44.0885,44.6083,44.0789,44.5602,153474.0
2022-04-06 15:00:00,46.31,46.47,46.05,46.05,128364.0,44.5794,44.7335,44.3292,44.3292,128364.0
2022-04-06 15:30:00,46.05,46.46,45.98,46.31,642461.0,44.3292,44.7238,44.2618,44.5794,642461.0
2022-04-07 09:30:00,46.1,46.73,45.74,46.04,140813.0,44.5715,45.1806,44.2234,44.5135,140813.0
2022-04-07 10:00:00,46.04,46.04,45.71,45.83,138178.0,44.5135,44.5135,44.1944,44.3104,138178.0
2022-04-07 10:30:00,45.81,45.85,45.33,45.55,113320.0,44.2911,44.3298,43.827,44.0397,113320.0
2022-04-07 11:00:00,45.6,45.77,45.13,45.18,134425.0,44.088,44.2524,43.6336,43.682,134425.0
2022-04-07 11:30:00,45.18,45.31,44.86,44.91,86571.0,43.682,43.8077,43.3726,43.4209,86571.0
2022-04-07 12:00:00,44.9,45.27,44.84,45.26,86107.0,43.4112,43.769,43.3532,43.7593,86107.0
2022-04-07 12:30:00,45.24,45.51,45.0,45.21,111378.0,43.74,44.001,43.5079,43.711,111378.0
2022-04-07 13:00:00,45.21,45.57,45.1,45.41,53755.0,43.711,44.059,43.6046,43.9043,53755.0
2022-04-07 13:30:00,45.41,45.55,45.29,45.53,58844.0,43.9043,44.0397,43.7883,44.0204,58844.0
2022-04-07 14:00:00,45.54,45.59,45.25,45.45,72498.0,44.03,44.0784,43.7496,43.943,72498.0
2022-04-07 14:30:00,45.45,45.7,45.39,45.64,76270.0,43.943,44.1847,43.885,44.1267,76270.0
2022-04-07 15:00:00,45.64,45.92,45.59,45.83,94427.0,44.1267,44.3974,44.0784,44.3104,94427.0
2022-04-07 15:30:00,45.84,45.99,45.55,45.7,303080.0,44.3201,44.4651,44.0397,44.1847,303080.0
2022-04-08 09:30:00,45.36,45.95,45.36,45.48,82828.0,43.856,44.4264,43.856,43.972,82828.0
2022-04-08 10:00:00,45.48,46.86,45.43,46.79,203718.0,43.972,45.3063,43.9237,45.2386,203718.0
2022-04-08 10:30:00,46.79,47.45,46.78,47.26,143269.0,45.2386,45.8767,45.2289,45.693,143269.0
2022-04-08 11:00:00,47.23,47.39,46.83,46.9,97768.0,45.664,45.8187,45.2773,45.3449,97768.0
2022-04-08 11:30:00,46.9,46.99,46.66,46.67,49673.0,45.3449,45.432,45.1129,45.1226,49673.0
2022-04-08 12:00:00,46.63,46.78,46.4,46.74,48494.0,45.0839,45.2289,44.8615,45.1902,48494.0
2022-04-08 12:30:00,46.7,46.7,46.34,46.48,38243.0,45.1516,45.1516,44.8035,44.9389,38243.0
2022-04-08 13:00:00,46.47,46.58,46.22,46.3,58597.0,44.9292,45.0355,44.6875,44.7648,58597.0
2022-04-08 13:30:00,46.31,46.42,46.15,46.28,71547.0,44.7745,44.8809,44.6198,44.7455,71547.0
2022-04-08 14:00:00,46.27,46.34,46.01,46.07,65924.0,44.7358,44.8035,44.4844,44.5425,65924.0
2022-04-08 14:30:00,46.08,46.22,46.02,46.14,76633.0,44.5521,44.6875,44.4941,44.6101,76633.0
2022-04-08 15:00:00,46.15,46.21,46.02,46.04,92223.0,44.6198,44.6778,44.4941,44.5135,92223.0
2022-04-08 15:30:00,46.05,46.1,45.72,45.81,334685.0,44.5231,44.5715,44.2041,44.2911,334685.0
2022-04-11 09:30:00,45.44,46.72,45.36,46.56,253397.0,43.9333,45.1709,43.856,45.0162,253397.0
2022-04-11 10:00:00,46.57,47.08,46.4,46.62,96055.0,45.0259,45.519,44.8615,45.0742,96055.0
2022-04-11 10:30:00,46.62,46.78,46.16,46.16,81820.0,45.0742,45.2289,44.6295,44.6295,81820.0
2022-04-11 11:00:00,46.14,46.43,46.09,46.25,79553.0,44.6101,44.8905,44.5618,44.7165,79553.0
2022-04-11 11:30:00,46.26,46.56,46.16,46.47,69211.0,44.7262,45.0162,44.6295,44.9292,69211.0
2022-04-11 12:00:00,46.46,46.87,46.46,46.78,82193.0,44.9195,45.3159,44.9195,45.2289,82193.0
2022-04-11 12:30:00,46.77,46.87,46.46,46.56,62061.0,45.2192,45.3159,44.9195,45.0162,62061.0
2022-04-11 13:00:00,46.54,46.81,46.43,46.71,84861.0,44.9969,45.2579,44.8905,45.1612,84861.0
2022-04-11 13:30:00,46.71,46.75,46.51,46.69,94059.0,45.1612,45.1999,44.9679,45.1419,94059.0
2022-04-11 14:00:00,46.69,46.79,46.59,46.73,53161.0,45.1419,45.2386,45.0452,45.1806,53161.0
2022-04-11 14:30:00,46.72,47.04,46.63,47.01,64961.0,45.1709,45.4803,45.0839,45.4513,64961.0
2022-04-11 15:00:00,47.01,47.06,46.81,46.83,66863.0,45.4513,45.4996,45.2579,45.2773,66863.0
2022-04-11 15:30:00,46.82,46.83,46.55,46.65,369570.0,45.2676,45.2773,45.0065,45.1032,369570.0
2022-04-12 09:30:00,47.65,48.68,47.41,48.43,241647.0,46.0701,47.0659,45.838,46.8242,241647.0
2022-04-12 10:00:00,48.36,48.37,47.7,47.71,130478.0,46.7565,46.7662,46.1184,46.1281,130478.0
2022-04-12 10:30:00,47.68,47.95,47.34,47.44,86507.0,46.0991,46.3601,45.7703,45.867,86507.0
2022-04-12 11:00:00,47.42,47.5,47.2,47.29,62146.0,45.8477,45.925,45.635,45.722,62146.0
2022-04-12 11:30:00,47.29,47.43,47.15,47.27,58012.0,45.722,45.8574,45.5866,45.7027,58012.0
2022-04-12 12:00:00,47.25,47.27,46.85,46.88,59413.0,45.6833,45.7027,45.2966,45.3256,59413.0
2022-04-12 12:30:00,46.86,46.96,46.53,46.79,69290.0,45.3063,45.4029,44.9872,45.2386,69290.0
2022-04-12 13:00:00,46.78,46.9,46.61,46.71,77731.0,45.2289,45.3449,45.0646,45.1612,77731.0
2022-04-12 13:30:00,46.72,46.73,46.32,46.41,78787.0,45.1709,45.1806,44.7842,44.8712,78787.0
2022-04-12 14:00:00,46.41,46.41,45.94,46.07,115124.0,44.8712,44.8712,44.4168,44.5425,115124.0
2022-04-12 14:30:00,46.07,46.15,45.88,46.13,150979.0,44.5425,44.6198,44.3588,44.6005,150979.0
2022-04-12 15:00:00,46.1,46.16,45.95,46.05,163186.0,44.5715,44.6295,44.4264,44.5231,163186.0
2022-04-12 15:30:00,46.04,46.38,46.0,46.19,579668.0,44.5135,44.8422,44.4748,44.6585,579668.0
2022-04-13 09:30:00,46.23,47.62,46.12,46.94,95190.0,44.6972,46.0411,44.5908,45.3836,95190.0
2022-04-13 10:00:00,47.01,47.22,46.73,46.96,47594.0,45.4513,45.6543,45.1806,45.4029,47594.0
2022-04-13 10:30:00,46.93,47.57,46.83,47.43,68783.0,45.3739,45.9927,45.2773,45.8574,68783.0
2022-04-13 11:00:00,47.39,47.57,47.28,47.49,48826.0,45.8187,45.9927,45.7123,45.9154,48826.0
2022-04-13 11:30:00,47.49,47.6,47.28,47.3,39982.0,45.9154,46.0217,45.7123,45.7317,39982.0
2022-04-13 12:00:00,47.3,47.33,47.07,47.08,44464.0,45.7317,45.7607,45.5093,45.519,44464.0
2022-04-13 12:30:00,47.09,47.3,47.02,47.02,33180.0,45.5286,45.7317,45.461,45.461,33180.0
2022-04-13 13:00:00,47.05,47.21,47.03,47.07,30720.0,45.49,45.6447,45.4706,45.5093,30720.0
2022-04-13 13:30:00,47.08,47.25,46.89,47.05,104424.0,45.519,45.6833,45.3353,45.49,104424.0
2022-04-13 14:00:00,47.05,47.11,46.92,47.11,64407.0,45.49,45.548,45.3643,45.548,64407.0
2022-04-13 14:30:00,47.11,47.31,47.09,47.23,52526.0,45.548,45.7413,45.5286,45.664,52526.0
2022-04-13 15:00:00,47.25,47.54,47.25,47.37,94871.0,45.6833,45.9637,45.6833,45.7994,94871.0
2022-04-13 15:30:00,47.38,47.43,47.08,47.14,199665.0,45.809,45.8574,45.519,45.577,199665.0
2022-04-14 09:30:00,47.19,47.93,46.75,46.97,83284.0,45.6253,46.3408,45.1999,45.4126,83284.0
2022-04-14 10:00:00,46.93,47.35,46.79,47.01,116381.0,45.3739,45.78,45.2386,45.4513,116381.0
2022-04-14 10:30:00,47.04,47.18,46.93,47.08,85831.0,45.4803,45.6157,45.3739,45.519,85831.0
2022-04-14 11:00:00,47.08,47.18,46.91,46.95,21906.0,45.519,45.6157,45.3546,45.3933,21906.0
2022-04-14 11:30:00,46.94,46.96,46.66,46.68,43664.0,45.3836,45.4029,45.1129,45.1322,43664.0
2022-04-14 12:00:00,46.65,46.8,46.54,46.54,13864.0,45.1032,45.2483,44.9969,44.9969,13864.0
2022-04-14 12:30:00,46.54,46.55,46.08,46.23,47282.0,44.9969,45.0065,44.5521,44.6972,47282.0
2022-04-14 13:00:00,46.27,46.29,45.96,46.08,53406.0,44.7358,44.7552,44.4361,44.5521,53406.0
2022-04-14 13:30:00,46.09,46.51,46.08,46.47,32592.0,44.5618,44.9679,44.5521,44.9292,32592.0
2022-04-14 14:00:00,46.48,46.61,46.4,46.49,43172.0,44.9389,45.0646,44.8615,44.9485,43172.0
2022-04-14 14:30:00,46.48,46.49,46.21,46.23,41258.0,44.9389,44.9485,44.6778,44.6972,41258.0
2022-04-14 15:00:00,46.23,46.28,46.15,46.19,38496.0,44.6972,44.7455,44.6198,44.6585,38496.0
2022-04-14 15:30:00,46.19,46.23,46.09,46.19,206533.0,44.6585,44.6972,44.5618,44.6585,206533.0
2022-04-18 09:30:00,45.77,46.65,45.67,45.85,63343.0,44.2524,45.1032,44.1557,44.3298,63343.0
2022-04-18 10:00:00,45.85,46.12,45.65,45.69,51413.0,44.3298,44.5908,44.1364,44.1751,51413.0
2022-04-18 10:30:00,45.73,45.9,45.59,45.72,45572.0,44.2137,44.3781,44.0784,44.2041,45572.0
2022-04-18 11:00:00,45.67,45.7,45.41,45.5,48693.0,44.1557,44.1847,43.9043,43.9914,48693.0
2022-04-18 11:30:00,45.5,45.61,45.35,45.47,30697.0,43.9914,44.0977,43.8463,43.9624,30697.0
2022-04-18 12:00:00,45.46,45.48,45.28,45.33,25074.0,43.9527,43.972,43.7787,43.827,25074.0
2022-04-18 12:30:00,45.35,45.55,45.34,45.5,20967.0,43.8463,44.0397,43.8367,43.9914,20967.0
2022-04-18 13:00:00,45.53,45.74,45.48,45.6,27235.0,44.0204,44.2234,43.972,44.088,27235.0
2022-04-18 13:30:00,45.6,45.88,45.59,45.75,60394.0,44.088,44.3588,44.0784,44.2331,60394.0
2022-04-18 14:00:00,45.75,45.86,45.66,45.71,95450.0,44.2331,44.3394,44.1461,44.1944,95450.0
2022-04-18 14:30:00,45.73,45.97,45.73,45.8,30613.0,44.2137,44.4458,44.2137,44.2814,30613.0
2022-04-18 15:00:00,45.82,45.83,45.53,45.54,33796.0,44.3007,44.3104,44.0204,44.03,33796.0
2022-04-18 15:30:00,45.53,45.53,45.2,45.47,151910.0,44.0204,44.0204,43.7013,43.9624,151910.0
2022-04-19 09:30:00,45.69,46.72,45.66,46.54,87196.0,44.1751,45.1709,44.1461,44.9969,87196.0
2022-04-19 10:00:00,46.54,46.59,46.26,46.45,62288.0,44.9969,45.0452,44.7262,44.9099,62288.0
2022-04-19 10:30:00,46.46,46.84,46.43,46.8,73823.0,44.9195,45.2869,44.8905,45.2483,73823.0
2022-04-19 11:00:00,46.79,47.17,46.69,47.16,82043.0,45.2386,45.606,45.1419,45.5963,82043.0
2022-04-19 11:30:00,47.15,47.46,47.14,47.31,38398.0,45.5866,45.8864,45.577,45.7413,38398.0
2022-04-19 12:00:00,47.33,47.63,47.26,47.5,82223.0,45.7607,46.0507,45.693,45.925,82223.0
2022-04-19 12:30:00,47.52,47.56,47.37,47.37,20351.0,45.9444,45.9831,45.7994,45.7994,20351.0
2022-04-19 13:00:00,47.37,47.51,47.27,47.31,26852.0,45.7994,45.9347,45.7027,45.7413,26852.0
2022-04-19 13:30:00,47.35,47.58,47.33,47.54,24214.0,45.78,46.0024,45.7607,45.9637,24214.0
2022-04-19 14:00:00,47.53,47.63,47.36,47.42,30188.0,45.954,46.0507,45.7897,45.8477,30188.0
2022-04-19 14:30:00,47.43,47.5,47.34,47.48,27802.0,45.8574,45.925,45.7703,45.9057,27802.0
2022-04-19 15:00:00,47.47,47.62,47.41,47.48,86666.0,45.896,46.0411,45.838,45.9057,86666.0
2022-04-19 15:30:00,47.48,47.56,47.09,47.21,305285.0,45.9057,45.9831,45.5286,45.6447,305285.0
2022-04-20 09:30:00,47.75,48.75,47.62,47.67,118486.0,46.1668,47.1336,46.0411,46.0894,118486.0
2022-04-20 10:00:00,47.68,47.73,47.07,47.28,94316.0,46.0991,46.1474,45.5093,45.7123,94316.0
2022-04-20 10:30:00,47.27,47.7,47.15,47.48,264740.0,45.7027,46.1184,45.5866,45.9057,264740.0
2022-04-20 11:00:00,47.48,47.68,47.42,47.52,124455.0,45.9057,46.0991,45.8477,45.9444,124455.0
2022-04-20 11:30:00,47.52,48.09,47.52,48.06,46851.0,45.9444,46.4955,45.9444,46.4665,46851.0
2022-04-20 12:00:00,48.04,48.15,47.83,47.86,45192.0,46.4471,46.5535,46.2441,46.2731,45192.0
2022-04-20 12:30:00,47.83,47.93,47.73,47.83,25587.0,46.2441,46.3408,46.1474,46.2441,25587.0
2022-04-20 13:00:00,47.82,48.01,47.74,47.84,54866.0,46.2344,46.4181,46.1571,46.2538,54866.0
2022-04-20 13:30:00,47.85,47.86,47.68,47.73,30494.0,46.2634,46.2731,46.0991,46.1474,30494.0
2022-04-20 14:00:00,47.71,47.79,47.44,47.52,34816.0,46.1281,46.2054,45.867,45.9444,34816.0
2022-04-20 14:30:00,47.51,47.6,47.38,47.47,26190.0,45.9347,46.0217,45.809,45.896,26190.0
2022-04-20 15:00:00,47.47,47.75,47.44,47.71,57273.0,45.896,46.1668,45.867,46.1281,57273.0
2022-04-20 15:30:00,47.7,47.77,47.43,47.44,127534.0,46.1184,46.1861,45.8574,45.867,127534.0
2022-04-21 09:30:00,48.28,48.47,47.5,48.31,127443.0,46.6792,46.8629,45.925,46.7082,127443.0
2022-04-21 10:00:00,48.32,48.32,47.21,47.61,123868.0,46.7179,46.7179,45.6447,46.0314,123868.0
2022-04-21 10:30:00,47.61,47.75,47.28,47.46,51532.0,46.0314,46.1668,45.7123,45.8864,51532.0
2022-04-21 11:00:00,47.42,47.52,47.33,47.4,29303.0,45.8477,45.9444,45.7607,45.8284,29303.0
2022-04-21 11:30:00,47.37,47.41,47.0,47.04,75885.0,45.7994,45.838,45.4416,45.4803,75885.0
2022-04-21 12:00:00,47.05,47.17,46.89,47.0,48174.0,45.49,45.606,45.3353,45.4416,48174.0
2022-04-21 12:30:00,47.03,47.22,47.02,47.12,44660.0,45.4706,45.6543,45.461,45.5576,44660.0
2022-04-21 13:00:00,47.09,47.11,46.57,46.91,43965.0,45.5286,45.548,45.0259,45.3546,43965.0
2022-04-21 13:30:00,46.93,47.09,46.74,46.8,32557.0,45.3739,45.5286,45.1902,45.2483,32557.0
2022-04-21 14:00:00,46.79,46.79,46.5,46.63,32293.0,45.2386,45.2386,44.9582,45.0839,32293.0
2022-04-21 14:30:00,46.6,46.86,46.56,46.62,70092.0,45.0549,45.3063,45.0162,45.0742,70092.0
2022-04-21 15:00:00,46.6,46.82,46.43,46.82,47647.0,45.0549,45.2676,44.8905,45.2676,47647.0
2022-04-21 15:30:00,46.8,46.86,46.52,46.71,174585.0,45.2483,45.3063,44.9775,45.1612,174585.0
2022-04-22 09:30:00,46.4,46.49,45.56,45.95,80916.0,44.8615,44.9485,44.0494,44.4264,80916.0
2022-04-22 10:00:00,45.98,46.42,45.84,45.88,46022.0,44.4554,44.8809,44.3201,44.3588,46022.0
2022-04-22 10:30:00,45.85,46.15,45.81,45.93,35883.0,44.3298,44.6198,44.2911,44.4071,35883.0
2022-04-22 11:00:00,45.94,46.2,45.81,46.04,26669.0,44.4168,44.6681,44.2911,44.5135,26669.0
2022-04-22 11:30:00,46.07,46.14,45.72,45.74,32002.0,44.5425,44.6101,44.2041,44.2234,32002.0
2022-04-22 12:00:00,45.71,45.88,45.66,45.77,24834.0,44.1944,44.3588,44.1461,44.2524,24834.0
2022-04-22 12:30:00,45.75,46.02,45.75,45.86,15909.0,44.2331,44.4941,44.2331,44.3394,15909.0
2022-04-22 13:00:00,45.89,45.89,45.63,45.73,21055.0,44.3684,44.3684,44.117,44.2137,21055.0
2022-04-22 13:30:00,45.7,45.76,45.54,45.54,19465.0,44.1847,44.2427,44.03,44.03,19465.0
2022-04-22 14:00:00,45.55,45.81,45.49,45.65,49367.0,44.0397,44.2911,43.9817,44.1364,49367.0
2022-04-22 14:30:00,45.64,45.65,45.42,45.55,29423.0,44.1267,44.1364,43.914,44.0397,29423.0
2022-04-22 15:00:00,45.59,45.75,45.41,45.7,37377.0,44.0784,44.2331,43.9043,44.1847,37377.0
2022-04-22 15:30:00,45.68,46.03,45.51,45.59,201723.0,44.1654,44.5038,44.001,44.0784,201723.0
2022-04-25 09:30:00,45.34,45.99,44.89,44.93,150084.0,43.8367,44.4651,43.4016,43.4403,150084.0
2022-04-25 10:00:00,44.93,45.46,44.92,45.31,50120.0,43.4403,43.9527,43.4306,43.8077,50120.0
2022-04-25 10:30:00,45.23,45.84,45.23,45.66,77502.0,43.7303,44.3201,43.7303,44.1461,77502.0
2022-04-25 11:00:00,45.66,46.09,45.57,46.0,47201.0,44.1461,44.5618,44.059,44.4748,47201.0
2022-04-25 11:30:00,46.02,46.13,45.81,46.07,54364.0,44.4941,44.6005,44.2911,44.5425,54364.0
2022-04-25 12:00:00,46.06,47.05,46.02,47.05,117713.0,44.5328,45.49,44.4941,45.49,117713.0
2022-04-25 12:30:00,47.05,47.57,46.99,47.3,117234.0,45.49,45.9927,45.432,45.7317,117234.0
2022-04-25 13:00:00,47.29,47.5,47.06,47.23,107470.0,45.722,45.925,45.4996,45.664,107470.0
2022-04-25 13:30:00,47.22,47.32,47.01,47.13,43794.0,45.6543,45.751,45.4513,45.5673,43794.0
2022-04-25 14:00:00,47.14,47.68,47.04,47.68,67696.0,45.577,46.0991,45.4803,46.0991,67696.0
2022-04-25 14:30:00,47.66,47.67,47.44,47.44,53902.0,46.0797,46.0894,45.867,45.867,53902.0
2022-04-25 15:00:00,47.45,47.85,47.21,47.85,70408.0,45.8767,46.2634,45.6447,46.2634,70408.0
2022-04-25 15:30:00,47.83,48.09,47.79,47.95,333281.0,46.2441,46.4955,46.2054,46.3601,333281.0
2022-04-26 09:30:00,47.43,48.0,47.12,47.92,108206.0,45.8574,46.4085,45.5576,46.3311,108206.0
2022-04-26 10:00:00,47.97,48.26,47.46,47.73,109256.0,46.3795,46.6598,45.8864,46.1474,109256.0
2022-04-26 10:30:00,47.71,47.74,47.11,47.27,82985.0,46.1281,46.1571,45.548,45.7027,82985.0
2022-04-26 11:00:00,47.25,47.26,46.66,46.82,72865.0,45.6833,45.693,45.1129,45.2676,72865.0
2022-04-26 11:30:00,46.8,46.91,46.59,46.69,50856.0,45.2483,45.3546,45.0452,45.1419,50856.0
2022-04-26 12:00:00,46.72,47.08,46.63,47.07,36253.0,45.1709,45.519,45.0839,45.5093,36253.0
2022-04-26 12:30:00,47.06,47.18,46.89,47.14,25377.0,45.4996,45.6157,45.3353,45.577,25377.0
2022-04-26 13:00:00,47.19,47.19,46.65,46.68,34390.0,45.6253,45.6253,45.1032,45.1322,34390.0
2022-04-26 13:30:00,46.68,46.87,46.6,46.73,29805.0,45.1322,45.3159,45.0549,45.1806,29805.0
2022-04-26 14:00:00,46.75,47.41,46.64,47.28,125077.0,45.1999,45.838,45.0936,45.7123,125077.0
2022-04-26 14:30:00,47.25,47.37,46.98,47.28,48542.0,45.6833,45.7994,45.4223,45.7123,48542.0
2022-04-26 15:00:00,47.3,47.33,46.83,46.91,80761.0,45.7317,45.7607,45.2773,45.3546,80761.0
2022-04-26 15:30:00,46.89,46.95,46.54,46.54,216530.0,45.3353,45.3933,44.9969,44.9969,216530.0
2022-04-27 09:30:00,46.38,46.86,46.06,46.5,51518.0,44.8422,45.3063,44.5328,44.9582,51518.0
2022-04-27 10:00:00,46.6,46.62,45.28,45.3,127596.0,45.0549,45.0742,43.7787,43.798,127596.0
2022-04-27 10:30:00,45.28,45.62,45.21,45.61,191815.0,43.7787,44.1074,43.711,44.0977,191815.0
2022-04-27 11:00:00,45.66,45.95,45.5,45.69,63100.0,44.1461,44.4264,43.9914,44.1751,63100.0
2022-04-27 11:30:00,45.7,45.95,45.64,45.78,47501.0,44.1847,44.4264,44.1267,44.2621,47501.0
2022-04-27 12:00:00,45.79,46.56,45.75,46.5,39078.0,44.2717,45.0162,44.2331,44.9582,39078.0
2022-04-27 12:30:00,46.52,46.55,46.16,46.27,22785.0,44.9775,45.0065,44.6295,44.7358,22785.0
2022-04-27 13:00:00,46.24,46.24,45.74,45.98,34684.0,44.7068,44.7068,44.2234,44.4554,34684.0
2022-04-27 13:30:00,46.0,46.28,45.91,46.28,17278.0,44.4748,44.7455,44.3878,44.7455,17278.0
2022-04-27 14:00:00,46.26,46.39,46.13,46.14,17700.0,44.7262,44.8518,44.6005,44.6101,17700.0
2022-04-27 14:30:00,46.13,46.32,45.75,45.79,26181.0,44.6005,44.7842,44.2331,44.2717,26181.0
2022-04-27 15:00:00,45.76,45.81,45.46,45.71,50183.0,44.2427,44.2911,43.9527,44.1944,50183.0
2022-04-27 15:30:00,45.71,45.85,45.48,45.71,243900.0,44.1944,44.3298,43.972,44.1944,243900.0
2022-04-28 09:30:00,46.79,46.94,45.88,46.22,66756.0,45.2386,45.3836,44.3588,44.6875,66756.0
2022-04-28 10:00:00,46.17,46.17,45.3,45.37,37911.0,44.6391,44.6391,43.798,43.8657,37911.0
2022-04-28 10:30:00,45.43,46.05,45.28,46.0,44604.0,43.9237,44.5231,43.7787,44.4748,44604.0
2022-04-28 11:00:00,46.0,46.4,45.9,46.29,42822.0,44.4748,44.8615,44.3781,44.7552,42822.0
2022-04-28 11:30:00,46.3,46.49,46.2,46.34,36322.0,44.7648,44.9485,44.6681,44.8035,36322.0
2022-04-28 12:00:00,46.32,46.62,46.3,46.53,30406.0,44.7842,45.0742,44.7648,44.9872,30406.0
2022-04-28 12:30:00,46.56,47.28,46.52,47.22,98825.0,45.0162,45.7123,44.9775,45.6543,98825.0
2022-04-28 13:00:00,47.3,47.47,47.12,47.46,132958.0,45.7317,45.896,45.5576,45.8864,132958.0
2022-04-28 13:30:00,47.44,47.6,47.33,47.57,65903.0,45.867,46.0217,45.7607,45.9927,65903.0
2022-04-28 14:00:00,47.55,47.79,47.45,47.72,33867.0,45.9734,46.2054,45.8767,46.1377,33867.0
2022-04-28 14:30:00,47.69,48.08,47.65,48.0,59934.0,46.1087,46.4858,46.0701,46.4085,59934.0
2022-04-28 15:00:00,48.0,48.07,47.86,47.95,48492.0,46.4085,46.4761,46.2731,46.3601,48492.0
2022-04-28 15:30:00,47.96,47.96,47.55,47.66,197571.0,46.3698,46.3698,45.9734,46.0797,197571.0
2022-04-29 09:30:00,47.35,48.06,47.21,47.69,44662.0,45.78,46.4665,45.6447,46.1087,44662.0
2022-04-29 10:00:00,47.57,47.7,46.98,47.09,53127.0,45.9927,46.1184,45.4223,45.5286,53127.0
2022-04-29 10:30:00,47.05,47.25,46.84,47.12,20458.0,45.49,45.6833,45.2869,45.5576,20458.0
2022-04-29 11:00:00,47.11,47.36,47.02,47.31,32732.0,45.548,45.7897,45.461,45.7413,32732.0
2022-04-29 11:30:00,47.28,47.62,47.28,47.5,32817.0,45.7123,46.0411,45.7123,45.925,32817.0
2022-04-29 12:00:00,47.47,47.48,47.02,47.05,31887.0,45.896,45.9057,45.461,45.49,31887.0
2022-04-29 12:30:00,47.05,47.08,46.79,46.88,17165.0,45.49,45.519,45.2386,45.3256,17165.0
2022-04-29 13:00:00,46.87,47.18,46.83,47.09,18661.0,45.3159,45.6157,45.2773,45.5286,18661.0
2022-04-29 13:30:00,47.09,47.24,46.95,47.02,22581.0,45.5286,45.6737,45.3933,45.461,22581.0
2022-04-29 14:00:00,47.03,47.05,46.68,46.8,32525.0,45.4706,45.49,45.1322,45.2483,32525.0
2022-04-29 14:30:00,46.78,46.82,46.58,46.65,33889.0,45.2289,45.2676,45.0355,45.1032,33889.0
2022-04-29 15:00:00,46.65,46.71,46.46,46.63,84117.0,45.1032,45.1612,44.9195,45.0839,84117.0
2022-04-29 15:30:00,46.61,46.7,46.19,46.38,254457.0,45.0646,45.1516,44.6585,44.8422,254457.0
2022-05-02 09:30:00,46.24,46.75,45.68,46.28,102811.0,44.7068,45.1999,44.1654,44.7455,102811.0
2022-05-02 10:00:00,46.26,46.75,46.01,46.52,53268.0,44.7262,45.1999,44.4844,44.9775,53268.0
2022-05-02 10:30:00,46.55,46.8,46.24,46.3,39441.0,45.0065,45.2483,44.7068,44.7648,39441.0
2022-05-02 11:00:00,46.22,46.26,45.81,45.85,44145.0,44.6875,44.7262,44.2911,44.3298,44145.0
2022-05-02 11:30:00,45.85,46.22,45.63,46.17,30312.0,44.3298,44.6875,44.117,44.6391,30312.0
2022-05-02 12:00:00,46.16,46.21,45.84,46.1,26178.0,44.6295,44.6778,44.3201,44.5715,26178.0
2022-05-02 12:30:00,46.12,46.15,45.59,45.65,28867.0,44.5908,44.6198,44.0784,44.1364,28867.0
2022-05-02 13:00:00,45.64,45.82,45.55,45.74,51032.0,44.1267,44.3007,44.0397,44.2234,51032.0
2022-05-02 13:30:00,45.68,45.83,45.58,45.68,57967.0,44.1654,44.3104,44.0687,44.1654,57967.0
2022-05-02 14:00:00,45.67,45.88,45.41,45.59,53723.0,44.1557,44.3588,43.9043,44.0784,53723.0
2022-05-02 14:30:00,45.59,45.85,45.54,45.67,50305.0,44.0784,44.3298,44.03,44.1557,50305.0
2022-05-02 15:00:00,45.72,46.52,45.69,46.42,34777.0,44.2041,44.9775,44.1751,44.8809,34777.0
2022-05-02 15:30:00,46.45,47.09,46.45,47.01,129638.0,44.9099,45.5286,44.9099,45.4513,129638.0
2022-05-03 09:30:00,47.31,47.65,46.83,47.16,69330.0,45.7413,46.0701,45.2773,45.5963,69330.0
2022-05-03 10:00:00,47.2,47.25,46.78,47.1,61104.0,45.635,45.6833,45.2289,45.5383,61104.0
2022-05-03 10:30:00,47.14,47.25,46.85,47.12,28552.0,45.577,45.6833,45.2966,45.5576,28552.0
2022-05-03 11:00:00,46.97,47.8,46.97,47.69,42130.0,45.4126,46.2151,45.4126,46.1087,42130.0
2022-05-03 11:30:00,47.72,47.96,47.64,47.76,17398.0,46.1377,46.3698,46.0604,46.1764,17398.0
2022-05-03 12:00:00,47.71,47.97,47.59,47.81,19196.0,46.1281,46.3795,46.0121,46.2248,19196.0
2022-05-03 12:30:00,47.79,47.97,47.75,47.84,32602.0,46.2054,46.3795,46.1668,46.2538,32602.0
2022-05-03 13:00:00,47.83,48.03,47.72,47.92,58000.0,46.2441,46.4375,46.1377,46.3311,58000.0
2022-05-03 13:30:00,47.94,48.27,47.93,48.19,20390.0,46.3505,46.6695,46.3408,46.5922,20390.0
2022-05-03 14:00:00,48.15,48.19,47.6,47.62,48372.0,46.5535,46.5922,46.0217,46.0411,48372.0
2022-05-03 14:30:00,47.68,47.94,47.4,47.9,83653.0,46.0991,46.3505,45.8284,46.3118,83653.0
2022-05-03 15:00:00,47.92,48.21,47.84,48.05,46060.0,46.3311,46.6115,46.2538,46.4568,46060.0
2022-05-03 15:30:00,48.04,48.23,47.91,48.01,163774.0,46.4471,46.6308,46.3214,46.4181,163774.0
2022-05-04 09:30:00,48.19,48.4,47.72,48.25,40806.0,46.5922,46.7952,46.1377,46.6502,40806.0
2022-05-04 10:00:00,48.24,48.28,47.88,47.91,40556.0,46.6405,46.6792,46.2924,46.3214,40556.0
2022-05-04 10:30:00,47.88,47.9,47.4,47.79,55703.0,46.2924,46.3118,45.8284,46.2054,55703.0
2022-05-04 11:00:00,47.78,47.98,47.73,47.79,25455.0,46.1958,46.3891,46.1474,46.2054,25455.0
2022-05-04 11:30:00,47.77,47.77,47.44,47.6,26436.0,46.1861,46.1861,45.867,46.0217,26436.0
2022-05-04 12:00:00,47.62,48.02,47.53,47.97,19418.0,46.0411,46.4278,45.954,46.3795,19418.0
2022-05-04 12:30:00,48.01,48.02,47.74,47.81,18249.0,46.4181,46.4278,46.1571,46.2248,18249.0
2022-05-04 13:00:00,47.83,47.95,47.6,47.6,14895.0,46.2441,46.3601,46.0217,46.0217,14895.0
2022-05-04 13:30:00,47.56,47.94,47.44,47.91,32354.0,45.9831,46.3505,45.867,46.3214,32354.0
2022-05-04 14:00:00,48.0,48.35,47.61,48.02,43239.0,46.4085,46.7469,46.0314,46.4278,43239.0
2022-05-04 14:30:00,48.08,49.15,47.27,49.15,94689.0,46.4858,47.5203,45.7027,47.5203,94689.0
2022-05-04 15:00:00,49.12,50.2,49.09,50.0,139568.0,47.4913,48.5355,47.4623,48.3421,139568.0
2022-05-04 15:30:00,50.0,50.73,49.97,50.57,275393.0,48.3421,49.0479,48.3131,48.8932,275393.0
2022-05-05 09:30:00,49.34,49.95,49.05,49.64,119425.0,47.704,48.2938,47.4236,47.9941,119425.0
2022-05-05 10:00:00,49.68,49.69,48.7,48.79,91357.0,48.0328,48.0424,47.0853,47.1723,91357.0
2022-05-05 10:30:00,48.75,48.93,48.41,48.57,39647.0,47.1336,47.3076,46.8049,46.9596,39647.0
2022-05-05 11:00:00,48.48,48.54,47.85,47.93,31974.0,46.8725,46.9306,46.2634,46.3408,31974.0
2022-05-05 11:30:00,47.86,48.14,47.55,47.62,26552.0,46.2731,46.5438,45.9734,46.0411,26552.0
2022-05-05 12:00:00,47.6,47.9,47.36,47.81,15373.0,46.0217,46.3118,45.7897,46.2248,15373.0
2022-05-05 12:30:00,47.76,47.93,47.52,47.92,22937.0,46.1764,46.3408,45.9444,46.3311,22937.0
2022-05-05 13:00:00,47.99,48.5,47.96,48.18,52248.0,46.3988,46.8919,46.3698,46.5825,52248.0
2022-05-05 13:30:00,48.2,48.38,47.82,47.89,16921.0,46.6018,46.7759,46.2344,46.3021,16921.0
2022-05-05 14:00:00,47.81,47.96,47.52,47.53,28272.0,46.2248,46.3698,45.9444,45.954,28272.0
2022-05-05 14:30:00,47.53,47.86,47.47,47.7,31188.0,45.954,46.2731,45.896,46.1184,31188.0
2022-05-05 15:00:00,47.72,47.73,47.26,47.32,57894.0,46.1377,46.1474,45.693,45.751,57894.0
2022-05-05 15:30:00,47.27,47.96,47.21,47.89,204042.0,45.7027,46.3698,45.6447,46.3021,204042.0
2022-05-06 09:30:00,47.19,47.29,45.69,45.95,159026.0,45.6253,45.722,44.1751,44.4264,159026.0
2022-05-06 10:00:00,45.94,46.62,45.71,46.29,89977.0,44.4168,45.0742,44.1944,44.7552,89977.0
2022-05-06 10:30:00,46.28,47.01,45.91,46.9,135854.0,44.7455,45.4513,44.3878,45.3449,135854.0
2022-05-06 11:00:00,46.91,47.84,46.86,47.8,46238.0,45.3546,46.2538,45.3063,46.2151,46238.0
2022-05-06 11:30:00,47.83,47.85,47.3,47.37,31875.0,46.2441,46.2634,45.7317,45.7994,31875.0
2022-05-06 12:00:00,47.37,47.88,47.3,47.73,28974.0,45.7994,46.2924,45.7317,46.1474,28974.0
2022-05-06 12:30:00,47.73,48.22,47.63,48.22,28269.0,46.1474,46.6212,46.0507,46.6212,28269.0
2022-05-06 13:00:00,48.2,48.2,47.68,47.87,38157.0,46.6018,46.6018,46.0991,46.2828,38157.0
2022-05-06 13:30:00,47.87,48.29,47.8,47.8,56608.0,46.2828,46.6888,46.2151,46.2151,56608.0
2022-05-06 14:00:00,47.75,47.8,47.43,47.47,24138.0,46.1668,46.2151,45.8574,45.896,24138.0
2022-05-06 14:30:00,47.45,47.65,47.22,47.41,29625.0,45.8767,46.0701,45.6543,45.838,29625.0
2022-05-06 15:00:00,47.41,47.44,47.11,47.36,37116.0,45.838,45.867,45.548,45.7897,37116.0
2022-05-06 15:30:00,47.42,47.95,47.35,47.64,226042.0,45.8477,46.3601,45.78,46.0604,226042.0
2022-05-09 09:30:00,46.81,48.56,46.32,48.55,76859.0,45.2579,46.9499,44.7842,46.9402,76859.0
2022-05-09 10:00:00,48.6,48.71,47.85,47.93,134245.0,46.9886,47.0949,46.2634,46.3408,134245.0
2022-05-09 10:30:00,47.86,48.05,47.57,47.64,73020.0,46.2731,46.4568,45.9927,46.0604,73020.0
2022-05-09 11:00:00,47.6,47.81,47.2,47.31,76021.0,46.0217,46.2248,45.635,45.7413,76021.0
2022-05-09 11:30:00,47.34,47.62,47.02,47.55,97982.0,45.7703,46.0411,45.461,45.9734,97982.0
2022-05-09 12:00:00,47.54,47.92,47.42,47.73,58682.0,45.9637,46.3311,45.8477,46.1474,58682.0
2022-05-09 12:30:00,47.76,47.83,47.13,47.13,27252.0,46.1764,46.2441,45.5673,45.5673,27252.0
2022-05-09 13:00:00,47.1,47.14,46.8,47.13,23779.0,45.5383,45.577,45.2483,45.5673,23779.0
2022-05-09 13:30:00,47.14,47.2,46.65,46.91,26940.0,45.577,45.635,45.1032,45.3546,26940.0
2022-05-09 14:00:00,46.91,47.15,46.89,47.07,27727.0,45.3546,45.5866,45.3353,45.5093,27727.0
2022-05-09 14:30:00,47.06,47.69,46.95,47.64,39984.0,45.4996,46.1087,45.3933,46.0604,39984.0
2022-05-09 15:00:00,47.64,47.98,47.38,47.45,46887.0,46.0604,46.3891,45.809,45.8767,46887.0
2022-05-09 15:30:00,47.42,47.45,47.05,47.27,134094.0,45.8477,45.8767,45.49,45.7027,134094.0
2022-05-10 09:30:00,48.0,48.29,46.95,47.57,52978.0,46.4085,46.6888,45.3933,45.9927,52978.0
2022-05-10 10:00:00,47.51,47.69,47.19,47.34,52122.0,45.9347,46.1087,45.6253,45.7703,52122.0
2022-05-10 10:30:00,47.37,47.42,46.47,46.6,51644.0,45.7994,45.8477,44.9292,45.0549,51644.0
2022-05-10 11:00:00,46.6,46.61,45.98,46.1,46203.0,45.0549,45.0646,44.4554,44.5715,46203.0
2022-05-10 11:30:00,46.01,46.37,45.61,45.91,36566.0,44.4844,44.8325,44.0977,44.3878,36566.0
2022-05-10 12:00:00,45.93,46.15,45.65,45.76,29464.0,44.4071,44.6198,44.1364,44.2427,29464.0
2022-05-10 12:30:00,45.78,45.86,45.55,45.63,39094.0,44.2621,44.3394,44.0397,44.117,39094.0
2022-05-10 13:00:00,45.61,46.0,45.57,45.96,29149.0,44.0977,44.4748,44.059,44.4361,29149.0
2022-05-10 13:30:00,46.03,46.9,46.02,46.88,24962.0,44.5038,45.3449,44.4941,45.3256,24962.0
2022-05-10 14:00:00,46.92,46.94,46.29,46.41,38483.0,45.3643,45.3836,44.7552,44.8712,38483.0
2022-05-10 14:30:00,46.39,46.66,46.28,46.58,30561.0,44.8518,45.1129,44.7455,45.0355,30561.0
2022-05-10 15:00:00,46.58,46.82,46.03,46.12,36008.0,45.0355,45.2676,44.5038,44.5908,36008.0
2022-05-10 15:30:00,46.1,46.2,45.91,46.05,160163.0,44.5715,44.6681,44.3878,44.5231,160163.0
2022-05-11 09:30:00,45.75,46.23,44.65,45.99,112301.0,44.2331,44.6972,43.1695,44.4651,112301.0
2022-05-11 10:00:00,45.91,46.02,45.38,45.95,53893.0,44.3878,44.4941,43.8753,44.4264,53893.0
2022-05-11 10:30:00,45.99,46.24,45.47,45.55,49417.0,44.4651,44.7068,43.9624,44.0397,49417.0
2022-05-11 11:00:00,45.5,45.68,45.11,45.66,51443.0,43.9914,44.1654,43.6143,44.1461,51443.0
2022-05-11 11:30:00,45.57,45.77,45.48,45.53,31878.0,44.059,44.2524,43.972,44.0204,31878.0
2022-05-11 12:00:00,45.55,45.57,44.89,44.91,39561.0,44.0397,44.059,43.4016,43.4209,39561.0
2022-05-11 12:30:00,44.9,44.9,44.44,44.5,72519.0,43.4112,43.4112,42.9665,43.0245,72519.0
2022-05-11 13:00:00,44.47,44.51,44.02,44.17,186280.0,42.9955,43.0342,42.5604,42.7055,186280.0
2022-05-11 13:30:00,44.2,44.27,43.85,43.95,127775.0,42.7345,42.8021,42.3961,42.4927,127775.0
2022-05-11 14:00:00,44.01,44.81,44.0,44.65,109791.0,42.5508,43.3242,42.5411,43.1695,109791.0
2022-05-11 14:30:00,44.66,45.06,44.59,44.74,89935.0,43.1792,43.5659,43.1115,43.2566,89935.0
2022-05-11 15:00:00,44.75,44.87,44.51,44.58,71069.0,43.2662,43.3822,43.0342,43.1019,71069.0
2022-05-11 15:30:00,44.55,44.71,44.04,44.11,252549.0,43.0729,43.2275,42.5798,42.6474,252549.0
2022-05-12 09:30:00,43.95,45.29,43.76,45.25,104997.0,42.4927,43.7883,42.309,43.7496,104997.0
2022-05-12 10:00:00,45.15,45.84,45.03,45.7,87301.0,43.653,44.3201,43.5369,44.1847,87301.0
2022-05-12 10:30:00,45.73,46.09,45.35,46.09,56804.0,44.2137,44.5618,43.8463,44.5618,56804.0
2022-05-12 11:00:00,46.1,46.75,45.88,45.98,110768.0,44.5715,45.1999,44.3588,44.4554,110768.0
2022-05-12 11:30:00,45.98,46.06,45.03,45.05,154798.0,44.4554,44.5328,43.5369,43.5563,154798.0
2022-05-12 12:00:00,45.06,45.52,44.88,45.5,90420.0,43.5659,44.0107,43.3919,43.9914,90420.0
2022-05-12 12:30:00,45.47,45.85,45.38,45.65,66726.0,43.9624,44.3298,43.8753,44.1364,66726.0
2022-05-12 13:00:00,45.64,45.83,45.47,45.52,24129.0,44.1267,44.3104,43.9624,44.0107,24129.0
2022-05-12 13:30:00,45.58,45.67,45.19,45.23,42367.0,44.0687,44.1557,43.6916,43.7303,42367.0
2022-05-12 14:00:00,45.26,45.34,44.77,44.9,33657.0,43.7593,43.8367,43.2856,43.4112,33657.0
2022-05-12 14:30:00,44.89,44.96,44.74,44.82,25793.0,43.4016,43.4693,43.2566,43.3339,25793.0
2022-05-12 15:00:00,44.82,45.88,44.79,45.57,68867.0,43.3339,44.3588,43.3049,44.059,68867.0
2022-05-12 15:30:00,45.55,46.02,45.55,45.92,163182.0,44.0397,44.4941,44.0397,44.3974,163182.0
2022-05-13 09:30:00,46.52,46.96,46.31,46.7,119642.0,44.9775,45.4029,44.7745,45.1516,119642.0
2022-05-13 10:00:00,46.72,47.32,46.43,47.23,120543.0,45.1709,45.751,44.8905,45.664,120543.0
2022-05-13 10:30:00,47.24,47.39,46.92,47.32,55422.0,45.6737,45.8187,45.3643,45.751,55422.0
2022-05-13 11:00:00,47.32,47.71,47.28,47.56,46952.0,45.751,46.1281,45.7123,45.9831,46952.0
2022-05-13 11:30:00,47.54,47.58,47.33,47.53,36964.0,45.9637,46.0024,45.7607,45.954,36964.0
2022-05-13 12:00:00,47.56,47.78,47.48,47.69,34215.0,45.9831,46.1958,45.9057,46.1087,34215.0
2022-05-13 12:30:00,47.71,47.8,47.42,47.5,71425.0,46.1281,46.2151,45.8477,45.925,71425.0
2022-05-13 13:00:00,47.5,47.57,47.24,47.35,56415.0,45.925,45.9927,45.6737,45.78,56415.0
2022-05-13 13:30:00,47.37,47.5,47.34,47.38,79326.0,45.7994,45.925,45.7703,45.809,79326.0
2022-05-13 14:00:00,47.38,47.38,46.99,47.25,45139.0,45.809,45.809,45.432,45.6833,45139.0
2022-05-13 14:30:00,47.26,47.61,47.25,47.58,33542.0,45.693,46.0314,45.6833,46.0024,33542.0
2022-05-13 15:00:00,47.57,48.07,47.57,48.07,66227.0,45.9927,46.4761,45.9927,46.4761,66227.0
2022-05-13 15:30:00,48.08,48.16,47.45,47.7,462792.0,46.4858,46.5632,45.8767,46.1184,462792.0
2022-05-16 09:30:00,47.62,47.68,45.67,46.18,83888.0,46.0411,46.0991,44.1557,44.6488,83888.0
2022-05-16 10:00:00,46.17,46.9,45.87,46.89,72908.0,44.6391,45.3449,44.3491,45.3353,72908.0
2022-05-16 10:30:00,46.89,46.89,46.25,46.32,54071.0,45.3353,45.3353,44.7165,44.7842,54071.0
2022-05-16 11:00:00,46.25,46.99,46.23,46.65,40303.0,44.7165,45.432,44.6972,45.1032,40303.0
2022-05-16 11:30:00,46.68,47.28,46.57,47.28,27156.0,45.1322,45.7123,45.0259,45.7123,27156.0
2022-05-16 12:00:00,47.28,47.55,46.97,46.99,48282.0,45.7123,45.9734,45.4126,45.432,48282.0
2022-05-16 12:30:00,46.98,47.17,46.94,47.08,25890.0,45.4223,45.606,45.3836,45.519,25890.0
2022-05-16 13:00:00,47.04,47.73,46.98,47.71,45283.0,45.4803,46.1474,45.4223,46.1281,45283.0
2022-05-16 13:30:00,47.7,47.81,47.44,47.63,67637.0,46.1184,46.2248,45.867,46.0507,67637.0
2022-05-16 14:00:00,47.62,47.63,47.31,47.52,26439.0,46.0411,46.0507,45.7413,45.9444,26439.0
2022-05-16 14:30:00,47.52,47.62,47.41,47.53,28752.0,45.9444,46.0411,45.838,45.954,28752.0
2022-05-16 15:00:00,47.54,47.61,47.1,47.19,49148.0,45.9637,46.0314,45.5383,45.6253,49148.0
2022-05-16 15:30:00,47.18,47.32,47.03,47.29,177498.0,45.6157,45.751,45.4706,45.722,177498.0
2022-05-17 09:30:00,48.39,48.79,47.35,47.72,78609.0,46.7855,47.1723,45.78,46.1377,78609.0
2022-05-17 10:00:00,47.81,47.97,47.2,47.23,43286.0,46.2248,46.3795,45.635,45.664,43286.0
2022-05-17 10:30:00,47.25,47.56,47.09,47.53,50271.0,45.6833,45.9831,45.5286,45.954,50271.0
2022-05-17 11:00:00,47.59,47.97,47.59,47.83,51292.0,46.0121,46.3795,46.0121,46.2441,51292.0
2022-05-17 11:30:00,47.81,48.11,47.81,48.06,22276.0,46.2248,46.5148,46.2248,46.4665,22276.0
2022-05-17 12:00:00,48.08,48.5,47.95,48.47,39270.0,46.4858,46.8919,46.3601,46.8629,39270.0
2022-05-17 12:30:00,48.45,48.7,48.39,48.46,35850.0,46.8435,47.0853,46.7855,46.8532,35850.0
2022-05-17 13:00:00,48.48,48.69,48.4,48.59,19731.0,46.8725,47.0756,46.7952,46.9789,19731.0
2022-05-17 13:30:00,48.61,48.73,48.51,48.62,27358.0,46.9982,47.1143,46.9016,47.0079,27358.0
2022-05-17 14:00:00,48.63,48.83,48.26,48.4,78681.0,47.0176,47.2109,46.6598,46.7952,78681.0
2022-05-17 14:30:00,48.41,48.7,48.24,48.59,38073.0,46.8049,47.0853,46.6405,46.9789,38073.0
2022-05-17 15:00:00,48.58,48.83,48.57,48.74,31387.0,46.9692,47.2109,46.9596,47.1239,31387.0
2022-05-17 15:30:00,48.75,49.05,48.55,48.92,239984.0,47.1336,47.4236,46.9402,47.298,239984.0
2022-05-18 09:30:00,47.85,47.85,46.73,46.81,138718.0,46.2634,46.2634,45.1806,45.2579,138718.0
2022-05-18 10:00:00,46.8,47.35,46.76,46.97,57092.0,45.2483,45.78,45.2096,45.4126,57092.0
2022-05-18 10:30:00,46.92,47.4,46.91,47.36,49812.0,45.3643,45.8284,45.3546,45.7897,49812.0
2022-05-18 11:00:00,47.4,47.4,46.47,46.5,38582.0,45.8284,45.8284,44.9292,44.9582,38582.0
2022-05-18 11:30:00,46.5,46.77,46.35,46.49,39011.0,44.9582,45.2192,44.8132,44.9485,39011.0
2022-05-18 12:00:00,46.48,46.63,46.15,46.21,42410.0,44.9389,45.0839,44.6198,44.6778,42410.0
2022-05-18 12:30:00,46.24,46.76,46.2,46.69,29006.0,44.7068,45.2096,44.6681,45.1419,29006.0
2022-05-18 13:00:00,46.65,46.67,46.22,46.53,53317.0,45.1032,45.1226,44.6875,44.9872,53317.0
2022-05-18 13:30:00,46.5,46.6,46.28,46.35,48516.0,44.9582,45.0549,44.7455,44.8132,48516.0
2022-05-18 14:00:00,46.33,46.47,46.18,46.35,73647.0,44.7938,44.9292,44.6488,44.8132,73647.0
2022-05-18 14:30:00,46.31,46.4,46.19,46.28,89430.0,44.7745,44.8615,44.6585,44.7455,89430.0
2022-05-18 15:00:00,46.27,46.36,46.09,46.29,59104.0,44.7358,44.8228,44.5618,44.7552,59104.0
2022-05-18 15:30:00,46.29,46.56,46.17,46.41,175308.0,44.7552,45.0162,44.6391,44.8712,175308.0
2022-05-19 09:30:00,46.26,47.24,46.01,46.54,77742.0,44.7262,45.6737,44.4844,44.9969,77742.0
2022-05-19 10:00:00,46.63,47.33,46.63,47.05,59659.0,45.0839,45.7607,45.0839,45.49,59659.0
2022-05-19 10:30:00,47.03,47.32,46.69,47.04,46474.0,45.4706,45.751,45.1419,45.4803,46474.0
2022-05-19 11:00:00,47.1,47.21,46.75,47.11,42214.0,45.5383,45.6447,45.1999,45.548,42214.0
2022-05-19 11:30:00,47.16,47.5,47.15,47.3,35429.0,45.5963,45.925,45.5866,45.7317,35429.0
2022-05-19 12:00:00,47.25,47.47,47.06,47.29,58661.0,45.6833,45.896,45.4996,45.722,58661.0
2022-05-19 12:30:00,47.29,47.29,46.88,47.25,79727.0,45.722,45.722,45.3256,45.6833,79727.0
2022-05-19 13:00:00,47.27,47.48,47.2,47.31,66006.0,45.7027,45.9057,45.635,45.7413,66006.0
2022-05-19 13:30:00,47.38,47.93,47.23,47.83,62696.0,45.809,46.3408,45.664,46.2441,62696.0
2022-05-19 14:00:00,47.85,47.85,47.55,47.71,23651.0,46.2634,46.2634,45.9734,46.1281,23651.0
2022-05-19 14:30:00,47.65,47.76,47.29,47.38,35564.0,46.0701,46.1764,45.722,45.809,35564.0
2022-05-19 15:00:00,47.46,47.55,46.91,46.91,49346.0,45.8864,45.9734,45.3546,45.3546,49346.0
2022-05-19 15:30:00,46.91,47.07,46.74,46.8,192163.0,45.3546,45.5093,45.1902,45.2483,192163.0
2022-05-20 09:30:00,47.57,47.58,46.61,46.91,100616.0,45.9927,46.0024,45.0646,45.3546,100616.0
2022-05-20 10:00:00,46.84,46.96,46.46,46.89,64343.0,45.2869,45.4029,44.9195,45.3353,64343.0
2022-05-20 10:30:00,46.88,46.9,46.46,46.5,33494.0,45.3256,45.3449,44.9195,44.9582,33494.0
2022-05-20 11:00:00,46.5,46.57,46.31,46.52,23690.0,44.9582,45.0259,44.7745,44.9775,23690.0
2022-05-20 11:30:00,46.47,46.71,46.45,46.56,17433.0,44.9292,45.1612,44.9099,45.0162,17433.0
2022-05-20 12:00:00,46.59,46.6,46.11,46.26,26382.0,45.0452,45.0549,44.5811,44.7262,26382.0
2022-05-20 12:30:00,46.25,46.3,45.99,46.09,25993.0,44.7165,44.7648,44.4651,44.5618,25993.0
2022-05-20 13:00:00,46.13,46.18,45.91,45.93,27776.0,44.6005,44.6488,44.3878,44.4071,27776.0
2022-05-20 13:30:00,46.02,46.65,45.97,46.58,23451.0,44.4941,45.1032,44.4458,45.0355,23451.0
2022-05-20 14:00:00,46.63,46.72,46.36,46.51,28784.0,45.0839,45.1709,44.8228,44.9679,28784.0
2022-05-20 14:30:00,46.52,47.14,46.3,46.96,24707.0,44.9775,45.577,44.7648,45.4029,24707.0
2022-05-20 15:00:00,46.95,47.05,46.71,47.04,35583.0,45.3933,45.49,45.1612,45.4803,35583.0
2022-05-20 15:30:00,47.06,47.7,47.0,47.68,130702.0,45.4996,46.1184,45.4416,46.0991,130702.0
2022-05-23 09:30:00,47.99,48.2,47.28,47.28,137901.0,46.3988,46.6018,45.7123,45.7123,137901.0
2022-05-23 10:00:00,47.29,47.3,46.54,46.99,63451.0,45.722,45.7317,44.9969,45.432,63451.0
2022-05-23 10:30:00,46.94,47.16,46.82,47.05,64017.0,45.3836,45.5963,45.2676,45.49,64017.0
2022-05-23 11:00:00,47.01,47.4,47.0,47.15,45570.0,45.4513,45.8284,45.4416,45.5866,45570.0
2022-05-23 11:30:00,47.13,47.33,46.88,46.94,50645.0,45.5673,45.7607,45.3256,45.3836,50645.0
2022-05-23 12:00:00,46.92,46.98,46.78,46.83,33748.0,45.3643,45.4223,45.2289,45.2773,33748.0
2022-05-23 12:30:00,46.82,46.83,46.57,46.67,58696.0,45.2676,45.2773,45.0259,45.1226,58696.0
2022-05-23 13:00:00,46.66,46.73,46.3,46.48,42282.0,45.1129,45.1806,44.7648,44.9389,42282.0
2022-05-23 13:30:00,46.49,46.78,46.4,46.75,68897.0,44.9485,45.2289,44.8615,45.1999,68897.0
2022-05-23 14:00:00,46.79,47.0,46.68,46.99,71115.0,45.2386,45.4416,45.1322,45.432,71115.0
2022-05-23 14:30:00,46.99,47.07,46.61,46.63,74618.0,45.432,45.5093,45.0646,45.0839,74618.0
2022-05-23 15:00:00,46.62,46.69,46.39,46.42,113547.0,45.0742,45.1419,44.8518,44.8809,113547.0
2022-05-23 15:30:00,46.42,46.82,46.38,46.77,307706.0,44.8809,45.2676,44.8422,45.2192,307706.0
2022-05-24 09:30:00,46.37,46.54,45.22,45.81,85140.0,44.8325,44.9969,43.7206,44.2911,85140.0
2022-05-24 10:00:00,45.76,45.76,44.37,44.54,245024.0,44.2427,44.2427,42.8988,43.0632,245024.0
2022-05-24 10:30:00,44.51,44.64,44.13,44.41,86808.0,43.0342,43.1599,42.6668,42.9375,86808.0
2022-05-24 11:00:00,44.41,44.5,44.1,44.48,116607.0,42.9375,43.0245,42.6378,43.0052,116607.0
2022-05-24 11:30:00,44.5,44.99,44.34,44.73,159775.0,43.0245,43.4983,42.8698,43.2469,159775.0
2022-05-24 12:00:00,44.73,45.0,44.63,44.65,60333.0,43.2469,43.5079,43.1502,43.1695,60333.0
2022-05-24 12:30:00,44.68,44.75,44.44,44.5,72399.0,43.1985,43.2662,42.9665,43.0245,72399.0
2022-05-24 13:00:00,44.48,44.61,44.23,44.38,111747.0,43.0052,43.1309,42.7635,42.9085,111747.0
2022-05-24 13:30:00,44.39,44.74,44.28,44.55,142549.0,42.9182,43.2566,42.8118,43.0729,142549.0
2022-05-24 14:00:00,44.56,44.85,44.33,44.66,112815.0,43.0825,43.3629,42.8601,43.1792,112815.0
2022-05-24 14:30:00,44.65,44.77,44.23,44.34,96191.0,43.1695,43.2856,42.7635,42.8698,96191.0
2022-05-24 15:00:00,44.33,44.73,44.2,44.72,200896.0,42.8601,43.2469,42.7345,43.2372,200896.0
2022-05-24 15:30:00,44.73,45.11,44.39,44.47,493884.0,43.2469,43.6143,42.9182,42.9955,493884.0
2022-05-25 09:30:00,44.77,47.0,44.67,46.43,497263.0,43.2856,45.4416,43.1889,44.8905,497263.0
2022-05-25 10:00:00,46.44,47.54,46.35,47.54,196377.0,44.9002,45.9637,44.8132,45.9637,196377.0
2022-05-25 10:30:00,47.55,47.61,47.3,47.42,158744.0,45.9734,46.0314,45.7317,45.8477,158744.0
2022-05-25 11:00:00,47.4,48.2,47.22,47.96,280864.0,45.8284,46.6018,45.6543,46.3698,280864.0
2022-05-25 11:30:00,47.98,48.04,47.12,47.19,204448.0,46.3891,46.4471,45.5576,45.6253,204448.0
2022-05-25 12:00:00,47.23,47.51,46.87,47.07,151331.0,45.664,45.9347,45.3159,45.5093,151331.0
2022-05-25 12:30:00,47.08,47.46,46.96,47.29,163023.0,45.519,45.8864,45.4029,45.722,163023.0
2022-05-25 13:00:00,47.26,47.35,47.06,47.15,101445.0,45.693,45.78,45.4996,45.5866,101445.0
2022-05-25 13:30:00,47.16,47.35,46.98,47.05,82548.0,45.5963,45.78,45.4223,45.49,82548.0
2022-05-25 14:00:00,47.04,47.63,46.62,47.61,315085.0,45.4803,46.0507,45.0742,46.0314,315085.0
2022-05-25 14:30:00,47.58,47.99,47.47,47.98,181103.0,46.0024,46.3988,45.896,46.3891,181103.0
2022-05-25 15:00:00,47.99,48.43,47.94,48.18,157678.0,46.3988,46.8242,46.3505,46.5825,157678.0
2022-05-25 15:30:00,48.19,48.4,47.98,48.1,519382.0,46.5922,46.7952,46.3891,46.5051,519382.0
2022-05-26 09:30:00,48.34,50.19,48.34,49.36,215063.0,46.7372,48.5258,46.7372,47.7234,215063.0
2022-05-26 10:00:00,49.3,49.98,48.92,49.73,127228.0,47.6654,48.3228,47.298,48.0811,127228.0
2022-05-26 10:30:00,49.74,49.91,49.38,49.9,187431.0,48.0908,48.2551,47.7427,48.2455,187431.0
2022-05-26 11:00:00,49.88,50.05,49.73,49.78,134820.0,48.2261,48.3905,48.0811,48.1294,134820.0
2022-05-26 11:30:00,49.78,49.88,49.63,49.8,64957.0,48.1294,48.2261,47.9844,48.1488,64957.0
2022-05-26 12:00:00,49.82,50.22,49.82,50.2,114344.0,48.1681,48.5549,48.1681,48.5355,114344.0
2022-05-26 12:30:00,50.16,50.42,50.02,50.42,56947.0,48.4968,48.7482,48.3615,48.7482,56947.0
2022-05-26 13:00:00,50.42,50.5,50.2,50.27,76620.0,48.7482,48.8256,48.5355,48.6032,76620.0
2022-05-26 13:30:00,50.26,50.49,50.19,50.49,81473.0,48.5935,48.8159,48.5258,48.8159,81473.0
2022-05-26 14:00:00,50.49,50.49,50.16,50.19,69721.0,48.8159,48.8159,48.4968,48.5258,69721.0
2022-05-26 14:30:00,50.18,50.19,49.71,49.98,122227.0,48.5162,48.5258,48.0618,48.3228,122227.0
2022-05-26 15:00:00,49.98,50.15,49.82,49.97,97543.0,48.3228,48.4872,48.1681,48.3131,97543.0
2022-05-26 15:30:00,49.96,50.32,49.91,50.02,332860.0,48.3035,48.6515,48.2551,48.3615,332860.0
2022-05-27 09:30:00,50.3,51.04,49.99,50.24,192463.0,48.6322,49.3477,48.3325,48.5742,192463.0
2022-05-27 10:00:00,50.2,50.88,50.2,50.33,107599.0,48.5355,49.193,48.5355,48.6612,107599.0
2022-05-27 10:30:00,50.37,50.43,50.24,50.26,59667.0,48.6999,48.7579,48.5742,48.5935,59667.0
2022-05-27 11:00:00,50.28,50.44,50.24,50.38,57066.0,48.6129,48.7676,48.5742,48.7095,57066.0
2022-05-27 11:30:00,50.4,50.52,50.33,50.44,35366.0,48.7289,48.8449,48.6612,48.7676,35366.0
2022-05-27 12:00:00,50.44,50.5,50.37,50.45,31307.0,48.7676,48.8256,48.6999,48.7772,31307.0
2022-05-27 12:30:00,50.44,50.51,50.35,50.46,30059.0,48.7676,48.8352,48.6805,48.7869,30059.0
2022-05-27 13:00:00,50.47,50.61,50.41,50.59,52771.0,48.7966,48.9319,48.7386,48.9126,52771.0
2022-05-27 13:30:00,50.6,50.63,50.47,50.57,40657.0,48.9223,48.9513,48.7966,48.8932,40657.0
2022-05-27 14:00:00,50.55,50.85,50.4,50.8,157899.0,48.8739,49.164,48.7289,49.1156,157899.0
2022-05-27 14:30:00,50.85,50.93,50.76,50.8,45146.0,49.164,49.2413,49.0769,49.1156,45146.0
2022-05-27 15:00:00,50.81,50.95,50.75,50.85,51512.0,49.1253,49.2606,49.0673,49.164,51512.0
2022-05-27 15:30:00,50.84,51.13,50.78,51.13,237467.0,49.1543,49.4347,49.0963,49.4347,237467.0
2022-05-31 09:30:00,50.53,50.7,49.5,50.29,154957.0,48.8546,49.0189,47.8587,48.6225,154957.0
2022-05-31 10:00:00,50.22,50.89,49.98,50.69,48296.0,48.5549,49.2026,48.3228,49.0093,48296.0
2022-05-31 10:30:00,50.72,50.91,50.57,50.72,54768.0,49.0383,49.222,48.8932,49.0383,54768.0
2022-05-31 11:00:00,50.69,50.73,50.28,50.34,48124.0,49.0093,49.0479,48.6129,48.6709,48124.0
2022-05-31 11:30:00,50.32,50.7,50.2,50.6,65761.0,48.6515,49.0189,48.5355,48.9223,65761.0
2022-05-31 12:00:00,50.58,50.79,50.32,50.46,76506.0,48.9029,49.106,48.6515,48.7869,76506.0
2022-05-31 12:30:00,50.46,50.64,50.4,50.55,24992.0,48.7869,48.9609,48.7289,48.8739,24992.0
2022-05-31 13:00:00,50.58,50.66,50.29,50.36,26816.0,48.9029,48.9803,48.6225,48.6902,26816.0
2022-05-31 13:30:00,50.32,50.89,50.32,50.87,21981.0,48.6515,49.2026,48.6515,49.1833,21981.0
2022-05-31 14:00:00,50.85,50.85,50.61,50.73,25740.0,49.164,49.164,48.9319,49.0479,25740.0
2022-05-31 14:30:00,50.72,50.81,50.32,50.54,47296.0,49.0383,49.1253,48.6515,48.8642,47296.0
2022-05-31 15:00:00,50.51,50.67,50.41,50.61,35385.0,48.8352,48.9899,48.7386,48.9319,35385.0
2022-05-31 15:30:00,50.61,50.89,50.43,50.47,227220.0,48.9319,49.2026,48.7579,48.7966,227220.0
2022-06-01 09:30:00,50.63,50.64,49.82,50.25,68412.0,48.9513,48.9609,48.1681,48.5839,68412.0
2022-06-01 10:00:00,50.24,50.25,49.77,49.9,67204.0,48.5742,48.5839,48.1198,48.2455,67204.0
2022-06-01 10:30:00,49.87,50.26,49.85,50.2,50758.0,48.2165,48.5935,48.1971,48.5355,50758.0
2022-06-01 11:00:00,50.18,50.36,49.93,50.09,56069.0,48.5162,48.6902,48.2745,48.4292,56069.0
2022-06-01 11:30:00,50.07,50.2,49.98,50.07,28515.0,48.4098,48.5355,48.3228,48.4098,28515.0
2022-06-01 12:00:00,50.06,50.11,49.88,50.03,29634.0,48.4002,48.4485,48.2261,48.3712,29634.0
2022-06-01 12:30:00,49.99,50.15,49.87,49.91,37165.0,48.3325,48.4872,48.2165,48.2551,37165.0
2022-06-01 13:00:00,49.91,50.15,49.76,50.11,68457.0,48.2551,48.4872,48.1101,48.4485,68457.0
2022-06-01 13:30:00,50.11,50.28,50.05,50.2,28090.0,48.4485,48.6129,48.3905,48.5355,28090.0
2022-06-01 14:00:00,50.19,50.38,50.13,50.32,22518.0,48.5258,48.7095,48.4678,48.6515,22518.0
2022-06-01 14:30:00,50.34,50.4,50.19,50.21,31530.0,48.6709,48.7289,48.5258,48.5452,31530.0
2022-06-01 15:00:00,50.19,50.33,50.13,50.31,32317.0,48.5258,48.6612,48.4678,48.6419,32317.0
2022-06-01 15:30:00,50.28,50.38,49.87,49.9,186384.0,48.6129,48.7095,48.2165,48.2455,186384.0
2022-06-02 09:30:00,50.3,50.96,49.91,50.52,83490.0,48.6322,49.2703,48.2551,48.8449,83490.0
2022-06-02 10:00:00,50.5,50.79,50.15,50.49,72862.0,48.8256,49.106,48.4872,48.8159,72862.0
2022-06-02 10:30:00,50.5,50.6,49.79,49.84,82841.0,48.8256,48.9223,48.1391,48.1875,82841.0
2022-06-02 11:00:00,49.82,50.57,49.73,50.52,55600.0,48.1681,48.8932,48.0811,48.8449,55600.0
2022-06-02 11:30:00,50.52,50.52,50.15,50.22,15701.0,48.8449,48.8449,48.4872,48.5549,15701.0
2022-06-02 12:00:00,50.16,50.34,50.16,50.29,12578.0,48.4968,48.6709,48.4968,48.6225,12578.0
2022-06-02 12:30:00,50.31,50.49,50.21,50.41,21276.0,48.6419,48.8159,48.5452,48.7386,21276.0
2022-06-02 13:00:00,50.4,50.48,50.27,50.41,21192.0,48.7289,48.8062,48.6032,48.7386,21192.0
2022-06-02 13:30:00,50.38,50.62,50.36,50.5,25665.0,48.7095,48.9416,48.6902,48.8256,25665.0
2022-06-02 14:00:00,50.49,50.63,50.36,50.41,18012.0,48.8159,48.9513,48.6902,48.7386,18012.0
2022-06-02 14:30:00,50.41,50.44,50.14,50.14,23748.0,48.7386,48.7676,48.4775,48.4775,23748.0
2022-06-02 15:00:00,50.13,50.47,50.13,50.28,33862.0,48.4678,48.7966,48.4678,48.6129,33862.0
2022-06-02 15:30:00,50.25,50.65,50.25,50.65,118471.0,48.5839,48.9706,48.5839,48.9706,118471.0
2022-06-03 09:30:00,50.0,50.47,49.71,50.3,55255.0,48.3421,48.7966,48.0618,48.6322,55255.0
2022-06-03 10:00:00,50.31,50.7,50.17,50.54,25557.0,48.6419,49.0189,48.5065,48.8642,25557.0
2022-06-03 10:30:00,50.54,50.71,50.31,50.52,43679.0,48.8642,49.0286,48.6419,48.8449,43679.0
2022-06-03 11:00:00,50.5,50.5,50.12,50.17,29093.0,48.8256,48.8256,48.4582,48.5065,29093.0
2022-06-03 11:30:00,50.16,50.39,50.13,50.21,19340.0,48.4968,48.7192,48.4678,48.5452,19340.0
2022-06-03 12:00:00,50.21,50.38,50.07,50.26,13723.0,48.5452,48.7095,48.4098,48.5935,13723.0
2022-06-03 12:30:00,50.29,50.47,50.22,50.46,19493.0,48.6225,48.7966,48.5549,48.7869,19493.0
2022-06-03 13:00:00,50.5,50.62,50.3,50.44,16127.0,48.8256,48.9416,48.6322,48.7676,16127.0
2022-06-03 13:30:00,50.42,50.46,50.29,50.37,20270.0,48.7482,48.7869,48.6225,48.6999,20270.0
2022-06-03 14:00:00,50.36,50.47,50.31,50.47,18420.0,48.6902,48.7966,48.6419,48.7966,18420.0
2022-06-03 14:30:00,50.48,50.48,50.24,50.36,20289.0,48.8062,48.8062,48.5742,48.6902,20289.0
2022-06-03 15:00:00,50.36,50.44,50.09,50.19,32649.0,48.6902,48.7676,48.4292,48.5258,32649.0
2022-06-03 15:30:00,50.19,50.22,49.91,50.03,116024.0,48.5258,48.5549,48.2551,48.3712,116024.0
2022-06-06 09:30:00,50.62,50.62,49.68,50.32,47514.0,48.9416,48.9416,48.0328,48.6515,47514.0
2022-06-06 10:00:00,50.34,50.86,50.33,50.66,52910.0,48.6709,49.1736,48.6612,48.9803,52910.0
2022-06-06 10:30:00,50.69,50.73,50.18,50.29,71646.0,49.0093,49.0479,48.5162,48.6225,71646.0
2022-06-06 11:00:00,50.29,50.41,49.93,50.0,64662.0,48.6225,48.7386,48.2745,48.3421,64662.0
2022-06-06 11:30:00,50.01,50.29,49.87,50.23,20824.0,48.3518,48.6225,48.2165,48.5645,20824.0
2022-06-06 12:00:00,50.23,50.26,50.05,50.17,21012.0,48.5645,48.5935,48.3905,48.5065,21012.0
2022-06-06 12:30:00,50.13,50.4,50.13,50.4,24407.0,48.4678,48.7289,48.4678,48.7289,24407.0
2022-06-06 13:00:00,50.41,50.41,50.1,50.32,27253.0,48.7386,48.7386,48.4388,48.6515,27253.0
2022-06-06 13:30:00,50.31,50.47,50.27,50.47,18876.0,48.6419,48.7966,48.6032,48.7966,18876.0
2022-06-06 14:00:00,50.45,50.46,49.92,49.97,19508.0,48.7772,48.7869,48.2648,48.3131,19508.0
2022-06-06 14:30:00,49.94,50.07,49.88,50.03,23820.0,48.2841,48.4098,48.2261,48.3712,23820.0
2022-06-06 15:00:00,50.02,50.06,49.81,49.88,32431.0,48.3615,48.4002,48.1584,48.2261,32431.0
2022-06-06 15:30:00,49.87,50.07,49.86,50.03,106238.0,48.2165,48.4098,48.2068,48.3712,106238.0
2022-06-07 09:30:00,49.29,49.65,48.87,49.4,67919.0,47.6557,48.0038,47.2496,47.762,67919.0
2022-06-07 10:00:00,49.47,49.88,49.47,49.85,24895.0,47.8297,48.2261,47.8297,48.1971,24895.0
2022-06-07 10:30:00,49.84,50.37,49.79,50.2,42200.0,48.1875,48.6999,48.1391,48.5355,42200.0
2022-06-07 11:00:00,50.23,50.29,49.71,49.73,48919.0,48.5645,48.6225,48.0618,48.0811,48919.0
2022-06-07 11:30:00,49.74,49.74,49.12,49.2,40671.0,48.0908,48.0908,47.4913,47.5687,40671.0
2022-06-07 12:00:00,49.21,49.27,48.9,49.08,56890.0,47.5783,47.6364,47.2786,47.4527,56890.0
2022-06-07 12:30:00,49.09,49.37,49.01,49.3,28738.0,47.4623,47.733,47.385,47.6654,28738.0
2022-06-07 13:00:00,49.27,49.46,49.21,49.39,15426.0,47.6364,47.8201,47.5783,47.7524,15426.0
2022-06-07 13:30:00,49.46,49.55,49.38,49.47,18995.0,47.8201,47.9071,47.7427,47.8297,18995.0
2022-06-07 14:00:00,49.45,49.9,49.42,49.88,32015.0,47.8104,48.2455,47.7814,48.2261,32015.0
2022-06-07 14:30:00,49.88,50.1,49.84,49.93,40248.0,48.2261,48.4388,48.1875,48.2745,40248.0
2022-06-07 15:00:00,49.91,50.2,49.91,50.18,24473.0,48.2551,48.5355,48.2551,48.5162,24473.0
2022-06-07 15:30:00,50.15,50.63,50.13,50.59,187847.0,48.4872,48.9513,48.4678,48.9126,187847.0
2022-06-08 09:30:00,50.33,50.61,49.71,50.2,70498.0,48.6612,48.9319,48.0618,48.5355,70498.0
2022-06-08 10:00:00,50.15,50.24,49.74,49.89,29931.0,48.4872,48.5742,48.0908,48.2358,29931.0
2022-06-08 10:30:00,49.89,50.04,49.59,49.71,28246.0,48.2358,48.3808,47.9457,48.0618,28246.0
2022-06-08 11:00:00,49.67,49.92,49.62,49.88,67756.0,48.0231,48.2648,47.9747,48.2261,67756.0
2022-06-08 11:30:00,49.86,49.97,49.76,49.77,17921.0,48.2068,48.3131,48.1101,48.1198,17921.0
2022-06-08 12:00:00,49.76,49.82,49.5,49.56,26051.0,48.1101,48.1681,47.8587,47.9167,26051.0
2022-06-08 12:30:00,49.55,49.56,49.13,49.32,34210.0,47.9071,47.9167,47.501,47.6847,34210.0
2022-06-08 13:00:00,49.32,49.43,49.25,49.25,43858.0,47.6847,47.791,47.617,47.617,43858.0
2022-06-08 13:30:00,49.25,49.25,48.92,49.11,49291.0,47.617,47.617,47.298,47.4817,49291.0
2022-06-08 14:00:00,49.11,49.39,49.1,49.25,23549.0,47.4817,47.7524,47.472,47.617,23549.0
2022-06-08 14:30:00,49.27,49.47,49.21,49.46,36849.0,47.6364,47.8297,47.5783,47.8201,36849.0
2022-06-08 15:00:00,49.46,49.54,49.28,49.5,29557.0,47.8201,47.8974,47.646,47.8587,29557.0
2022-06-08 15:30:00,49.51,49.55,49.25,49.27,131503.0,47.8684,47.9071,47.617,47.6364,131503.0
2022-06-09 09:30:00,49.27,49.97,48.72,49.9,28513.0,47.6364,48.3131,47.1046,48.2455,28513.0
2022-06-09 10:00:00,49.88,49.99,49.47,49.76,36846.0,48.2261,48.3325,47.8297,48.1101,36846.0
2022-06-09 10:30:00,49.77,49.86,49.59,49.74,25582.0,48.1198,48.2068,47.9457,48.0908,25582.0
2022-06-09 11:00:00,49.75,49.75,49.39,49.55,32696.0,48.1004,48.1004,47.7524,47.9071,32696.0
2022-06-09 11:30:00,49.54,49.82,49.5,49.67,28287.0,47.8974,48.1681,47.8587,48.0231,28287.0
2022-06-09 12:00:00,49.65,49.79,49.42,49.76,26484.0,48.0038,48.1391,47.7814,48.1101,26484.0
2022-06-09 12:30:00,49.8,50.05,49.78,50.01,33228.0,48.1488,48.3905,48.1294,48.3518,33228.0
2022-06-09 13:00:00,50.03,50.07,49.75,49.8,26394.0,48.3712,48.4098,48.1004,48.1488,26394.0
2022-06-09 13:30:00,49.8,49.93,49.7,49.93,47440.0,48.1488,48.2745,48.0521,48.2745,47440.0
2022-06-09 14:00:00,49.9,49.92,49.64,49.77,62863.0,48.2455,48.2648,47.9941,48.1198,62863.0
2022-06-09 14:30:00,49.76,50.08,49.68,49.99,84915.0,48.1101,48.4195,48.0328,48.3325,84915.0
2022-06-09 15:00:00,49.98,50.03,49.62,49.98,118721.0,48.3228,48.3712,47.9747,48.3228,118721.0
2022-06-09 15:30:00,49.95,50.01,49.39,49.46,264525.0,48.2938,48.3518,47.7524,47.8201,264525.0
2022-06-10 09:30:00,48.47,49.16,48.02,48.23,80484.0,46.8629,47.53,46.4278,46.6308,80484.0
2022-06-10 10:00:00,48.24,48.24,47.21,47.25,81884.0,46.6405,46.6405,45.6447,45.6833,81884.0
2022-06-10 10:30:00,47.21,48.1,47.2,47.69,113097.0,45.6447,46.5051,45.635,46.1087,113097.0
2022-06-10 11:00:00,47.66,47.75,47.4,47.48,55088.0,46.0797,46.1668,45.8284,45.9057,55088.0
2022-06-10 11:30:00,47.48,47.63,47.36,47.62,45863.0,45.9057,46.0507,45.7897,46.0411,45863.0
2022-06-10 12:00:00,47.6,47.7,47.39,47.56,73213.0,46.0217,46.1184,45.8187,45.9831,73213.0
2022-06-10 12:30:00,47.61,47.66,47.37,47.48,49860.0,46.0314,46.0797,45.7994,45.9057,49860.0
2022-06-10 13:00:00,47.47,47.69,47.28,47.69,50236.0,45.896,46.1087,45.7123,46.1087,50236.0
2022-06-10 13:30:00,47.68,47.83,47.5,47.55,63186.0,46.0991,46.2441,45.925,45.9734,63186.0
2022-06-10 14:00:00,47.55,47.7,47.37,47.48,72002.0,45.9734,46.1184,45.7994,45.9057,72002.0
2022-06-10 14:30:00,47.48,47.77,47.47,47.73,57394.0,45.9057,46.1861,45.896,46.1474,57394.0
2022-06-10 15:00:00,47.78,47.88,47.5,47.76,53540.0,46.1958,46.2924,45.925,46.1764,53540.0
2022-06-10 15:30:00,47.75,47.76,47.25,47.28,180550.0,46.1668,46.1764,45.6833,45.7123,180550.0
2022-06-13 09:30:00,45.75,46.64,45.65,45.87,74515.0,44.2331,45.0936,44.1364,44.3491,74515.0
2022-06-13 10:00:00,45.91,45.94,44.96,45.01,107414.0,44.3878,44.4168,43.4693,43.5176,107414.0
2022-06-13 10:30:00,45.02,45.06,44.24,44.25,125795.0,43.5273,43.5659,42.7731,42.7828,125795.0
2022-06-13 11:00:00,44.23,44.76,44.18,44.61,105308.0,42.7635,43.2759,42.7151,43.1309,105308.0
2022-06-13 11:30:00,44.62,44.82,44.51,44.65,114485.0,43.1405,43.3339,43.0342,43.1695,114485.0
2022-06-13 12:00:00,44.7,44.97,44.58,44.9,165724.0,43.2179,43.4789,43.1019,43.4112,165724.0
2022-06-13 12:30:00,44.88,45.14,44.55,44.55,116276.0,43.3919,43.6433,43.0729,43.0729,116276.0
2022-06-13 13:00:00,44.56,44.85,44.39,44.82,142032.0,43.0825,43.3629,42.9182,43.3339,142032.0
2022-06-13 13:30:00,44.81,45.16,44.72,44.87,151261.0,43.3242,43.6626,43.2372,43.3822,151261.0
2022-06-13 14:00:00,44.87,44.87,44.11,44.15,69020.0,43.3822,43.3822,42.6474,42.6861,69020.0
2022-06-13 14:30:00,44.14,44.37,43.92,44.07,77064.0,42.6764,42.8988,42.4637,42.6088,77064.0
2022-06-13 15:00:00,44.07,44.28,43.9,44.0,84233.0,42.6088,42.8118,42.4444,42.5411,84233.0
2022-06-13 15:30:00,44.0,44.24,43.81,44.17,414253.0,42.5411,42.7731,42.3574,42.7055,414253.0
2022-06-14 09:30:00,44.14,44.64,44.0,44.38,107069.0,42.6764,43.1599,42.5411,42.9085,107069.0
2022-06-14 10:00:00,44.41,44.6,44.08,44.22,59817.0,42.9375,43.1212,42.6184,42.7538,59817.0
2022-06-14 10:30:00,44.23,44.8,44.19,44.71,67259.0,42.7635,43.3146,42.7248,43.2275,67259.0
2022-06-14 11:00:00,44.71,45.17,44.68,45.02,211072.0,43.2275,43.6723,43.1985,43.5273,211072.0
2022-06-14 11:30:00,45.01,45.21,44.87,45.09,115628.0,43.5176,43.711,43.3822,43.5949,115628.0
2022-06-14 12:00:00,45.08,45.08,44.49,44.49,186668.0,43.5853,43.5853,43.0148,43.0148,186668.0
2022-06-14 12:30:00,44.49,44.53,44.29,44.47,59205.0,43.0148,43.0535,42.8215,42.9955,59205.0
2022-06-14 13:00:00,44.51,44.79,44.28,44.46,45901.0,43.0342,43.3049,42.8118,42.9858,45901.0
2022-06-14 13:30:00,44.45,44.49,44.13,44.36,52590.0,42.9762,43.0148,42.6668,42.8892,52590.0
2022-06-14 14:00:00,44.36,44.63,44.33,44.62,58461.0,42.8892,43.1502,42.8601,43.1405,58461.0
2022-06-14 14:30:00,44.61,44.7,44.51,44.63,58756.0,43.1309,43.2179,43.0342,43.1502,58756.0
2022-06-14 15:00:00,44.62,44.72,44.25,44.45,84643.0,43.1405,43.2372,42.7828,42.9762,84643.0
2022-06-14 15:30:00,44.46,44.75,44.26,44.35,473471.0,42.9858,43.2662,42.7925,42.8795,473471.0
2022-06-15 09:30:00,44.82,45.0,44.33,44.98,114605.0,43.3339,43.5079,42.8601,43.4886,114605.0
2022-06-15 10:00:00,44.95,45.18,44.76,44.83,27760.0,43.4596,43.682,43.2759,43.3436,27760.0
2022-06-15 10:30:00,44.83,44.86,44.3,44.45,49078.0,43.3436,43.3726,42.8311,42.9762,49078.0
2022-06-15 11:00:00,44.48,44.49,44.19,44.39,28816.0,43.0052,43.0148,42.7248,42.9182,28816.0
2022-06-15 11:30:00,44.37,44.46,44.25,44.42,18624.0,42.8988,42.9858,42.7828,42.9472,18624.0
2022-06-15 12:00:00,44.36,44.4,44.24,44.32,19061.0,42.8892,42.9278,42.7731,42.8505,19061.0
2022-06-15 12:30:00,44.38,44.4,43.73,43.74,28292.0,42.9085,42.9278,42.28,42.2897,28292.0
2022-06-15 13:00:00,43.75,43.93,43.69,43.8,66070.0,42.2994,42.4734,42.2414,42.3477,66070.0
2022-06-15 13:30:00,43.8,43.89,43.47,43.86,42489.0,42.3477,42.4347,42.0287,42.4057,42489.0
2022-06-15 14:00:00,43.82,44.0,42.92,43.41,155150.0,42.3671,42.5411,41.4969,41.9707,155150.0
2022-06-15 14:30:00,43.42,44.89,43.22,44.33,241149.0,41.9803,43.4016,41.787,42.8601,241149.0
2022-06-15 15:00:00,44.33,44.91,44.22,44.87,77531.0,42.8601,43.4209,42.7538,43.3822,77531.0
2022-06-15 15:30:00,44.9,45.14,44.26,44.37,237381.0,43.4112,43.6433,42.7925,42.8988,237381.0
2022-06-16 09:30:00,42.93,42.93,42.14,42.45,178083.0,41.5066,41.5066,40.7428,41.0425,178083.0
2022-06-16 10:00:00,42.42,42.47,41.65,41.74,142098.0,41.0135,41.0618,40.269,40.356,142098.0
2022-06-16 10:30:00,41.73,41.74,41.05,41.06,113583.0,40.3464,40.356,39.6889,39.6986,113583.0
2022-06-16 11:00:00,41.05,42.04,41.03,41.94,153658.0,39.6889,40.6461,39.6696,40.5494,153658.0
2022-06-16 11:30:00,41.95,42.13,41.66,41.89,145174.0,40.5591,40.7331,40.2787,40.5011,145174.0
2022-06-16 12:00:00,41.9,41.9,41.49,41.67,89903.0,40.5107,40.5107,40.1143,40.2883,89903.0
2022-06-16 12:30:00,41.66,41.89,41.39,41.71,126860.0,40.2787,40.5011,40.0176,40.327,126860.0
2022-06-16 13:00:00,41.72,41.85,41.29,41.67,103459.0,40.3367,40.4624,39.9209,40.2883,103459.0
2022-06-16 13:30:00,41.62,41.84,41.37,41.39,115053.0,40.24,40.4527,39.9983,40.0176,115053.0
2022-06-16 14:00:00,41.38,41.44,40.94,40.98,109703.0,40.008,40.066,39.5826,39.6212,109703.0
2022-06-16 14:30:00,40.97,41.27,40.88,41.07,194018.0,39.6116,39.9016,39.5245,39.7082,194018.0
2022-06-16 15:00:00,41.06,41.76,41.03,41.71,128569.0,39.6986,40.3754,39.6696,40.327,128569.0
2022-06-16 15:30:00,41.7,41.77,41.24,41.58,347262.0,40.3174,40.385,39.8726,40.2013,347262.0
2022-06-17 09:30:00,40.89,41.81,40.68,41.56,403791.0,39.5342,40.4237,39.3312,40.182,403791.0
2022-06-17 10:00:00,41.55,41.65,40.19,40.42,236537.0,40.1723,40.269,38.8574,39.0798,236537.0
2022-06-17 10:30:00,40.42,40.79,40.27,40.79,96638.0,39.0798,39.4375,38.9348,39.4375,96638.0
2022-06-17 11:00:00,40.8,41.78,40.62,41.68,161380.0,39.4472,40.3947,39.2732,40.298,161380.0
2022-06-17 11:30:00,41.68,42.0,41.36,41.52,113601.0,40.298,40.6074,39.9886,40.1433,113601.0
2022-06-17 12:00:00,41.51,41.9,41.36,41.76,69312.0,40.1337,40.5107,39.9886,40.3754,69312.0
2022-06-17 12:30:00,41.77,41.87,41.58,41.6,50445.0,40.385,40.4817,40.2013,40.2207,50445.0
2022-06-17 13:00:00,41.58,42.07,41.55,41.71,54441.0,40.2013,40.6751,40.1723,40.327,54441.0
2022-06-17 13:30:00,41.72,41.8,41.51,41.66,42400.0,40.3367,40.414,40.1337,40.2787,42400.0
2022-06-17 14:00:00,41.65,41.81,41.63,41.7,53797.0,40.269,40.4237,40.2497,40.3174,53797.0
2022-06-17 14:30:00,41.65,41.96,41.53,41.6,69409.0,40.269,40.5687,40.153,40.2207,69409.0
2022-06-17 15:00:00,41.6,41.71,41.27,41.55,99470.0,40.2207,40.327,39.9016,40.1723,99470.0
2022-06-17 15:30:00,41.55,41.66,41.38,41.52,645970.0,40.1723,40.2787,40.008,40.1433,645970.0
2022-06-21 09:30:00,42.31,42.68,41.56,42.65,410094.0,40.9071,41.2649,40.182,41.2359,410094.0
2022-06-21 10:00:00,42.63,43.39,42.6,43.14,129431.0,41.2165,41.9513,41.1875,41.7096,129431.0
2022-06-21 10:30:00,43.16,43.28,42.98,43.09,51282.0,41.7289,41.845,41.5549,41.6613,51282.0
2022-06-21 11:00:00,43.04,43.05,42.48,42.49,55648.0,41.6129,41.6226,41.0715,41.0812,55648.0
2022-06-21 11:30:00,42.48,42.67,42.18,42.19,53972.0,41.0715,41.2552,40.7814,40.7911,53972.0
2022-06-21 12:00:00,42.19,42.29,42.04,42.2,51299.0,40.7911,40.8878,40.6461,40.8008,51299.0
2022-06-21 12:30:00,42.21,42.48,42.2,42.48,46551.0,40.8104,41.0715,40.8008,41.0715,46551.0
2022-06-21 13:00:00,42.47,42.5,42.1,42.2,34175.0,41.0618,41.0908,40.7041,40.8008,34175.0
2022-06-21 13:30:00,42.21,42.33,42.1,42.16,99541.0,40.8104,40.9265,40.7041,40.7621,99541.0
2022-06-21 14:00:00,42.13,42.17,41.96,42.11,37747.0,40.7331,40.7718,40.5687,40.7138,37747.0
2022-06-21 14:30:00,42.12,42.27,42.04,42.16,54465.0,40.7234,40.8685,40.6461,40.7621,54465.0
2022-06-21 15:00:00,42.15,42.25,42.13,42.18,57543.0,40.7524,40.8491,40.7331,40.7814,57543.0
2022-06-21 15:30:00,42.19,42.3,41.99,42.05,238506.0,40.7911,40.8975,40.5977,40.6557,238506.0
2022-06-22 09:30:00,41.08,42.38,41.01,42.02,124776.0,39.7179,40.9748,39.6502,40.6267,124776.0
2022-06-22 10:00:00,42.02,43.03,41.91,43.0,102054.0,40.6267,41.6033,40.5204,41.5742,102054.0
2022-06-22 10:30:00,43.02,43.03,42.44,42.44,63354.0,41.5936,41.6033,41.0328,41.0328,63354.0
2022-06-22 11:00:00,42.4,42.53,42.23,42.43,36384.0,40.9941,41.1198,40.8298,41.0231,36384.0
2022-06-22 11:30:00,42.48,42.64,42.05,42.07,76332.0,41.0715,41.2262,40.6557,40.6751,76332.0
2022-06-22 12:00:00,42.1,42.36,42.0,42.2,51463.0,40.7041,40.9555,40.6074,40.8008,51463.0
2022-06-22 12:30:00,42.16,42.55,42.14,42.51,53846.0,40.7621,41.1392,40.7428,41.1005,53846.0
2022-06-22 13:00:00,42.5,42.6,42.36,42.52,73149.0,41.0908,41.1875,40.9555,41.1102,73149.0
2022-06-22 13:30:00,42.52,42.77,42.42,42.64,29329.0,41.1102,41.3519,41.0135,41.2262,29329.0
2022-06-22 14:00:00,42.64,42.86,42.58,42.69,42318.0,41.2262,41.4389,41.1682,41.2745,42318.0
2022-06-22 14:30:00,42.7,43.03,42.7,43.02,37699.0,41.2842,41.6033,41.2842,41.5936,37699.0
2022-06-22 15:00:00,43.01,43.04,42.76,42.77,103611.0,41.5839,41.6129,41.3422,41.3519,103611.0
2022-06-22 15:30:00,42.77,42.77,42.3,42.38,228915.0,41.3519,41.3519,40.8975,40.9748,228915.0
2022-06-23 09:30:00,43.35,44.42,43.35,44.4,127440.0,41.9126,42.9472,41.9126,42.9278,127440.0
2022-06-23 10:00:00,44.37,44.65,44.03,44.28,74434.0,42.8988,43.1695,42.5701,42.8118,74434.0
2022-06-23 10:30:00,44.36,44.87,44.19,44.8,66489.0,42.8892,43.3822,42.7248,43.3146,66489.0
2022-06-23 11:00:00,44.8,44.8,44.41,44.45,56918.0,43.3146,43.3146,42.9375,42.9762,56918.0
2022-06-23 11:30:00,44.47,44.64,44.21,44.39,52090.0,42.9955,43.1599,42.7441,42.9182,52090.0
2022-06-23 12:00:00,44.37,44.53,44.14,44.45,37860.0,42.8988,43.0535,42.6764,42.9762,37860.0
2022-06-23 12:30:00,44.46,44.5,44.2,44.2,33909.0,42.9858,43.0245,42.7345,42.7345,33909.0
2022-06-23 13:00:00,44.15,44.5,44.05,44.33,50154.0,42.6861,43.0245,42.5894,42.8601,50154.0
2022-06-23 13:30:00,44.35,44.39,43.92,44.0,81201.0,42.8795,42.9182,42.4637,42.5411,81201.0
2022-06-23 14:00:00,43.99,44.05,43.87,44.03,56513.0,42.5314,42.5894,42.4154,42.5701,56513.0
2022-06-23 14:30:00,44.03,44.33,43.98,44.32,68703.0,42.5701,42.8601,42.5218,42.8505,68703.0
2022-06-23 15:00:00,44.32,44.48,44.27,44.45,74481.0,42.8505,43.0052,42.8021,42.9762,74481.0
2022-06-23 15:30:00,44.45,44.75,44.37,44.46,316810.0,42.9762,43.2662,42.8988,42.9858,316810.0
2022-06-24 09:30:00,44.9,45.31,44.31,44.47,66241.0,43.4112,43.8077,42.8408,42.9955,66241.0
2022-06-24 10:00:00,44.52,45.2,44.49,44.81,113838.0,43.0438,43.7013,43.0148,43.3242,113838.0
2022-06-24 10:30:00,44.82,45.55,44.82,45.45,75851.0,43.3339,44.0397,43.3339,43.943,75851.0
2022-06-24 11:00:00,45.47,45.51,45.29,45.48,54099.0,43.9624,44.001,43.7883,43.972,54099.0
2022-06-24 11:30:00,45.47,45.83,45.46,45.79,50294.0,43.9624,44.3104,43.9527,44.2717,50294.0
2022-06-24 12:00:00,45.78,45.89,45.57,45.65,38035.0,44.2621,44.3684,44.059,44.1364,38035.0
2022-06-24 12:30:00,45.65,45.7,45.44,45.49,19448.0,44.1364,44.1847,43.9333,43.9817,19448.0
2022-06-24 13:00:00,45.48,45.52,45.13,45.17,26729.0,43.972,44.0107,43.6336,43.6723,26729.0
2022-06-24 13:30:00,45.15,45.25,45.03,45.15,43305.0,43.653,43.7496,43.5369,43.653,43305.0
2022-06-24 14:00:00,45.14,45.17,44.98,45.03,29778.0,43.6433,43.6723,43.4886,43.5369,29778.0
2022-06-24 14:30:00,45.02,45.22,44.99,45.22,22256.0,43.5273,43.7206,43.4983,43.7206,22256.0
2022-06-24 15:00:00,45.23,45.3,45.18,45.3,45553.0,43.7303,43.798,43.682,43.798,45553.0
2022-06-24 15:30:00,45.29,45.29,44.81,45.01,245720.0,43.7883,43.7883,43.3242,43.5176,245720.0
2022-06-27 09:30:00,45.06,45.47,44.73,45.37,97518.0,43.5659,43.9624,43.2469,43.8657,97518.0
2022-06-27 10:00:00,45.42,45.89,45.39,45.61,76231.0,43.914,44.3684,43.885,44.0977,76231.0
2022-06-27 10:30:00,45.61,46.19,45.51,46.09,58620.0,44.0977,44.6585,44.001,44.5618,58620.0
2022-06-27 11:00:00,46.12,46.38,46.07,46.26,47035.0,44.5908,44.8422,44.5425,44.7262,47035.0
2022-06-27 11:30:00,46.24,46.25,45.94,45.99,36547.0,44.7068,44.7165,44.4168,44.4651,36547.0
2022-06-27 12:00:00,46.01,46.01,45.74,45.85,23658.0,44.4844,44.4844,44.2234,44.3298,23658.0
2022-06-27 12:30:00,45.84,46.05,45.74,45.92,35146.0,44.3201,44.5231,44.2234,44.3974,35146.0
2022-06-27 13:00:00,45.94,46.02,45.84,45.99,31634.0,44.4168,44.4941,44.3201,44.4651,31634.0
2022-06-27 13:30:00,45.98,45.99,45.66,45.78,27597.0,44.4554,44.4651,44.1461,44.2621,27597.0
2022-06-27 14:00:00,45.75,45.89,45.7,45.76,22540.0,44.2331,44.3684,44.1847,44.2427,22540.0
2022-06-27 14:30:00,45.8,45.87,45.64,45.67,31489.0,44.2814,44.3491,44.1267,44.1557,31489.0
2022-06-27 15:00:00,45.64,45.74,45.5,45.63,27662.0,44.1267,44.2234,43.9914,44.117,27662.0
2022-06-27 15:30:00,45.62,45.69,45.44,45.65,144298.0,44.1074,44.1751,43.9333,44.1364,144298.0
2022-06-28 09:30:00,45.97,46.33,45.23,45.85,80659.0,44.4458,44.7938,43.7303,44.3298,80659.0
2022-06-28 10:00:00,45.91,45.97,45.17,45.55,50753.0,44.3878,44.4458,43.6723,44.0397,50753.0
2022-06-28 10:30:00,45.51,45.76,45.39,45.55,47099.0,44.001,44.2427,43.885,44.0397,47099.0
2022-06-28 11:00:00,45.55,45.61,45.34,45.34,40217.0,44.0397,44.0977,43.8367,43.8367,40217.0
2022-06-28 11:30:00,45.39,45.45,44.95,44.95,30187.0,43.885,43.943,43.4596,43.4596,30187.0
2022-06-28 12:00:00,44.93,45.43,44.92,45.39,19012.0,43.4403,43.9237,43.4306,43.885,19012.0
2022-06-28 12:30:00,45.43,45.61,45.3,45.32,24549.0,43.9237,44.0977,43.798,43.8173,24549.0
2022-06-28 13:00:00,45.31,45.37,44.99,45.1,23070.0,43.8077,43.8657,43.4983,43.6046,23070.0
2022-06-28 13:30:00,45.08,45.16,45.01,45.07,18284.0,43.5853,43.6626,43.5176,43.5756,18284.0
2022-06-28 14:00:00,45.07,45.19,44.76,44.84,14176.0,43.5756,43.6916,43.2759,43.3532,14176.0
2022-06-28 14:30:00,44.84,44.95,44.73,44.88,21052.0,43.3532,43.4596,43.2469,43.3919,21052.0
2022-06-28 15:00:00,44.86,44.91,44.74,44.89,23671.0,43.3726,43.4209,43.2566,43.4016,23671.0
2022-06-28 15:30:00,44.91,44.93,44.57,44.62,164377.0,43.4209,43.4403,43.0922,43.1405,164377.0
2022-06-29 09:30:00,44.37,44.37,43.15,43.86,173628.0,42.8988,42.8988,41.7193,42.4057,173628.0
2022-06-29 10:00:00,43.88,44.18,43.8,44.09,43819.0,42.4251,42.7151,42.3477,42.6281,43819.0
2022-06-29 10:30:00,44.08,44.3,43.87,43.88,42783.0,42.6184,42.8311,42.4154,42.4251,42783.0
2022-06-29 11:00:00,43.88,44.0,43.79,43.93,62675.0,42.4251,42.5411,42.3381,42.4734,62675.0
2022-06-29 11:30:00,43.91,44.14,43.74,43.9,83344.0,42.4541,42.6764,42.2897,42.4444,83344.0
2022-06-29 12:00:00,43.89,43.94,43.55,43.6,29720.0,42.4347,42.4831,42.106,42.1544,29720.0
2022-06-29 12:30:00,43.59,43.81,43.56,43.8,15520.0,42.1447,42.3574,42.1157,42.3477,15520.0
2022-06-29 13:00:00,43.78,43.92,43.58,43.72,14543.0,42.3284,42.4637,42.135,42.2704,14543.0
2022-06-29 13:30:00,43.69,43.99,43.67,43.97,15771.0,42.2414,42.5314,42.222,42.5121,15771.0
2022-06-29 14:00:00,43.95,44.09,43.95,44.08,30675.0,42.4927,42.6281,42.4927,42.6184,30675.0
2022-06-29 14:30:00,44.07,44.13,44.02,44.06,41520.0,42.6088,42.6668,42.5604,42.5991,41520.0
2022-06-29 15:00:00,44.05,44.16,44.0,44.14,39271.0,42.5894,42.6958,42.5411,42.6764,39271.0
2022-06-29 15:30:00,44.16,44.28,43.98,44.17,101020.0,42.6958,42.8118,42.5218,42.7055,101020.0
2022-06-30 09:30:00,43.71,43.73,43.2,43.39,56477.0,42.2607,42.28,41.7676,41.9513,56477.0
2022-06-30 10:00:00,43.32,43.42,42.95,43.28,67022.0,41.8836,41.9803,41.5259,41.845,67022.0
2022-06-30 10:30:00,43.25,43.71,43.24,43.67,38493.0,41.816,42.2607,41.8063,42.222,38493.0
2022-06-30 11:00:00,43.58,44.36,43.58,44.35,46917.0,42.135,42.8892,42.135,42.8795,46917.0
2022-06-30 11:30:00,44.33,44.39,44.16,44.34,15298.0,42.8601,42.9182,42.6958,42.8698,15298.0
2022-06-30 12:00:00,44.34,44.73,44.19,44.73,26809.0,42.8698,43.2469,42.7248,43.2469,26809.0
2022-06-30 12:30:00,44.73,44.89,44.61,44.68,41362.0,43.2469,43.4016,43.1309,43.1985,41362.0
2022-06-30 13:00:00,44.68,44.73,44.39,44.69,19561.0,43.1985,43.2469,42.9182,43.2082,19561.0
2022-06-30 13:30:00,44.71,44.98,44.61,44.85,23232.0,43.2275,43.4886,43.1309,43.3629,23232.0
2022-06-30 14:00:00,44.83,44.94,44.7,44.82,43940.0,43.3436,43.4499,43.2179,43.3339,43940.0
2022-06-30 14:30:00,44.83,44.86,44.47,44.58,28157.0,43.3436,43.3726,42.9955,43.1019,28157.0
2022-06-30 15:00:00,44.57,44.61,44.36,44.55,25324.0,43.0922,43.1309,42.8892,43.0729,25324.0
2022-06-30 15:30:00,44.55,44.72,44.34,44.6,179304.0,43.0729,43.2372,42.8698,43.1212,179304.0
2022-07-01 09:30:00,44.86,46.75,44.86,46.41,157652.0,43.3726,45.1999,43.3726,44.8712,157652.0
2022-07-01 10:00:00,46.44,46.57,45.64,46.18,97188.0,44.9002,45.0259,44.1267,44.6488,97188.0
2022-07-01 10:30:00,46.11,46.44,46.03,46.28,81103.0,44.5811,44.9002,44.5038,44.7455,81103.0
2022-07-01 11:00:00,46.27,46.77,46.26,46.55,75354.0,44.7358,45.2192,44.7262,45.0065,75354.0
2022-07-01 11:30:00,46.61,46.8,46.42,46.57,59522.0,45.0646,45.2483,44.8809,45.0259,59522.0
2022-07-01 12:00:00,46.55,46.95,46.5,46.83,48290.0,45.0065,45.3933,44.9582,45.2773,48290.0
2022-07-01 12:30:00,46.85,46.86,46.59,46.6,29803.0,45.2966,45.3063,45.0452,45.0549,29803.0
2022-07-01 13:00:00,46.59,46.84,46.59,46.82,40292.0,45.0452,45.2869,45.0452,45.2676,40292.0
2022-07-01 13:30:00,46.84,46.98,46.6,46.98,52605.0,45.2869,45.4223,45.0549,45.4223,52605.0
2022-07-01 14:00:00,46.97,47.2,46.82,47.1,50508.0,45.4126,45.635,45.2676,45.5383,50508.0
2022-07-01 14:30:00,47.13,47.39,47.13,47.3,50446.0,45.5673,45.8187,45.5673,45.7317,50446.0
2022-07-01 15:00:00,47.33,47.47,47.13,47.3,90832.0,45.7607,45.896,45.5673,45.7317,90832.0
2022-07-01 15:30:00,47.3,47.39,46.97,47.06,360482.0,45.7317,45.8187,45.4126,45.4996,360482.0
2022-07-05 09:30:00,46.11,46.8,45.97,46.32,123031.0,44.5811,45.2483,44.4458,44.7842,123031.0
2022-07-05 10:00:00,46.31,46.8,46.2,46.74,118456.0,44.7745,45.2483,44.6681,45.1902,118456.0
2022-07-05 10:30:00,46.73,47.44,46.7,46.95,81961.0,45.1806,45.867,45.1516,45.3933,81961.0
2022-07-05 11:00:00,46.93,46.93,46.37,46.82,45825.0,45.3739,45.3739,44.8325,45.2676,45825.0
2022-07-05 11:30:00,46.82,47.39,46.81,47.14,73789.0,45.2676,45.8187,45.2579,45.577,73789.0
2022-07-05 12:00:00,47.14,47.29,47.03,47.21,35542.0,45.577,45.722,45.4706,45.6447,35542.0
2022-07-05 12:30:00,47.23,47.36,47.03,47.09,25823.0,45.664,45.7897,45.4706,45.5286,25823.0
2022-07-05 13:00:00,47.09,47.7,47.04,47.57,69764.0,45.5286,46.1184,45.4803,45.9927,69764.0
2022-07-05 13:30:00,47.58,47.79,47.5,47.67,86577.0,46.0024,46.2054,45.925,46.0894,86577.0
2022-07-05 14:00:00,47.69,47.8,47.59,47.63,53265.0,46.1087,46.2151,46.0121,46.0507,53265.0
2022-07-05 14:30:00,47.65,47.91,47.62,47.85,46030.0,46.0701,46.3214,46.0411,46.2634,46030.0
2022-07-05 15:00:00,47.85,48.17,47.71,48.09,61922.0,46.2634,46.5728,46.1281,46.4955,61922.0
2022-07-05 15:30:00,48.1,48.21,47.92,48.15,253336.0,46.5051,46.6115,46.3311,46.5535,253336.0
2022-07-06 09:30:00,48.25,48.74,47.75,47.9,107709.0,46.6502,47.1239,46.1668,46.3118,107709.0
2022-07-06 10:00:00,47.81,47.84,47.0,47.11,35971.0,46.2248,46.2538,45.4416,45.548,35971.0
2022-07-06 10:30:00,47.11,47.13,46.35,46.71,82765.0,45.548,45.5673,44.8132,45.1612,82765.0
2022-07-06 11:00:00,46.71,47.1,46.61,46.83,38025.0,45.1612,45.5383,45.0646,45.2773,38025.0
2022-07-06 11:30:00,46.82,46.82,46.59,46.65,32366.0,45.2676,45.2676,45.0452,45.1032,32366.0
2022-07-06 12:00:00,46.65,46.72,46.55,46.63,17402.0,45.1032,45.1709,45.0065,45.0839,17402.0
2022-07-06 12:30:00,46.62,46.84,46.61,46.67,24324.0,45.0742,45.2869,45.0646,45.1226,24324.0
2022-07-06 13:00:00,46.69,46.8,46.66,46.78,27410.0,45.1419,45.2483,45.1129,45.2289,27410.0
2022-07-06 13:30:00,46.77,47.1,46.71,47.03,37981.0,45.2192,45.5383,45.1612,45.4706,37981.0
2022-07-06 14:00:00,47.03,47.38,46.92,47.38,30803.0,45.4706,45.809,45.3643,45.809,30803.0
2022-07-06 14:30:00,47.38,47.6,47.2,47.3,45156.0,45.809,46.0217,45.635,45.7317,45156.0
2022-07-06 15:00:00,47.29,47.67,47.12,47.66,26027.0,45.722,46.0894,45.5576,46.0797,26027.0
2022-07-06 15:30:00,47.66,47.82,47.21,47.25,219498.0,46.0797,46.2344,45.6447,45.6833,219498.0
2022-07-07 09:30:00,47.34,47.83,46.65,46.65,77888.0,45.9637,46.4394,45.2937,45.2937,77888.0
2022-07-07 10:00:00,46.65,46.79,46.26,46.61,85811.0,45.2937,45.4297,44.9151,45.2549,85811.0
2022-07-07 10:30:00,46.64,46.9,46.55,46.88,62439.0,45.284,45.5365,45.1966,45.517,62439.0
2022-07-07 11:00:00,46.91,47.24,46.9,47.11,58739.0,45.5462,45.8666,45.5365,45.7404,58739.0
2022-07-07 11:30:00,47.07,47.15,46.86,47.06,34650.0,45.7015,45.7792,45.4976,45.6918,34650.0
2022-07-07 12:00:00,47.04,47.1,46.97,47.06,48741.0,45.6724,45.7307,45.6044,45.6918,48741.0
2022-07-07 12:30:00,47.03,47.22,46.97,46.98,71480.0,45.6627,45.8472,45.6044,45.6141,71480.0
2022-07-07 13:00:00,47.0,47.05,46.85,46.96,25092.0,45.6336,45.6821,45.4879,45.5947,25092.0
2022-07-07 13:30:00,46.94,47.0,46.88,46.93,29013.0,45.5753,45.6336,45.517,45.5656,29013.0
2022-07-07 14:00:00,46.94,47.1,46.88,47.07,38328.0,45.5753,45.7307,45.517,45.7015,38328.0
2022-07-07 14:30:00,47.05,47.07,46.93,47.05,30312.0,45.6821,45.7015,45.5656,45.6821,30312.0
2022-07-07 15:00:00,47.03,47.18,46.92,47.16,37270.0,45.6627,45.8083,45.5559,45.7889,37270.0
2022-07-07 15:30:00,47.16,47.41,47.15,47.36,172351.0,45.7889,46.0316,45.7792,45.9831,172351.0
2022-07-08 09:30:00,46.92,47.82,46.92,47.36,34470.0,45.5559,46.4297,45.5559,45.9831,34470.0
2022-07-08 10:00:00,47.33,48.06,47.32,48.04,34703.0,45.954,46.6627,45.9443,46.6433,34703.0
2022-07-08 10:30:00,48.05,48.22,47.79,47.88,28069.0,46.653,46.8181,46.4006,46.488,28069.0
2022-07-08 11:00:00,47.9,48.13,47.82,47.93,28418.0,46.5074,46.7307,46.4297,46.5365,28418.0
2022-07-08 11:30:00,47.9,47.96,47.57,47.73,20508.0,46.5074,46.5656,46.187,46.3423,20508.0
2022-07-08 12:00:00,47.75,47.79,47.51,47.59,27318.0,46.3618,46.4006,46.1287,46.2064,27318.0
2022-07-08 12:30:00,47.58,47.64,47.33,47.6,24794.0,46.1967,46.255,45.954,46.2161,24794.0
2022-07-08 13:00:00,47.59,47.8,47.54,47.8,24709.0,46.2064,46.4103,46.1579,46.4103,24709.0
2022-07-08 13:30:00,47.78,47.97,47.67,47.86,32397.0,46.3909,46.5754,46.2841,46.4686,32397.0
2022-07-08 14:00:00,47.89,48.1,47.84,48.08,21661.0,46.4977,46.7016,46.4491,46.6822,21661.0
2022-07-08 14:30:00,48.1,48.25,48.09,48.19,32819.0,46.7016,46.8472,46.6919,46.789,32819.0
2022-07-08 15:00:00,48.2,48.25,47.88,47.92,40861.0,46.7987,46.8472,46.488,46.5268,40861.0
2022-07-08 15:30:00,47.91,48.12,47.85,48.08,264694.0,46.5171,46.721,46.4588,46.6822,264694.0
2022-07-11 09:30:00,48.0,48.72,47.76,48.64,74836.0,46.6045,47.3036,46.3715,47.2259,74836.0
2022-07-11 10:00:00,48.68,48.71,48.36,48.66,68487.0,47.2647,47.2938,46.954,47.2453,68487.0
2022-07-11 10:30:00,48.63,49.17,48.63,48.91,61016.0,47.2162,47.7405,47.2162,47.488,61016.0
2022-07-11 11:00:00,48.88,49.02,48.51,48.62,22303.0,47.4589,47.5948,47.0997,47.2065,22303.0
2022-07-11 11:30:00,48.58,48.71,48.47,48.59,36898.0,47.1676,47.2938,47.0608,47.1773,36898.0
2022-07-11 12:00:00,48.59,48.67,48.46,48.48,37748.0,47.1773,47.255,47.0511,47.0705,37748.0
2022-07-11 12:30:00,48.48,48.52,48.16,48.32,38543.0,47.0705,47.1094,46.7598,46.9152,38543.0
2022-07-11 13:00:00,48.31,48.5,48.3,48.4,41969.0,46.9055,47.0899,46.8958,46.9929,41969.0
2022-07-11 13:30:00,48.4,48.46,48.31,48.32,22506.0,46.9929,47.0511,46.9055,46.9152,22506.0
2022-07-11 14:00:00,48.32,48.36,48.24,48.3,60376.0,46.9152,46.954,46.8375,46.8958,60376.0
2022-07-11 14:30:00,48.3,48.31,47.9,47.96,45552.0,46.8958,46.9055,46.5074,46.5656,45552.0
2022-07-11 15:00:00,47.95,48.16,47.89,48.14,34056.0,46.5559,46.7598,46.4977,46.7404,34056.0
2022-07-11 15:30:00,48.13,48.15,47.91,47.99,151142.0,46.7307,46.7501,46.5171,46.5948,151142.0
2022-07-12 09:30:00,47.54,49.23,47.54,48.86,81496.0,46.1579,47.7987,46.1579,47.4395,81496.0
2022-07-12 10:00:00,48.79,48.83,48.1,48.17,43694.0,47.3715,47.4104,46.7016,46.7695,43694.0
2022-07-12 10:30:00,48.19,48.45,48.09,48.28,38989.0,46.789,47.0414,46.6919,46.8763,38989.0
2022-07-12 11:00:00,48.32,48.42,48.02,48.19,26802.0,46.9152,47.0123,46.6239,46.789,26802.0
2022-07-12 11:30:00,48.23,48.36,48.13,48.22,25379.0,46.8278,46.954,46.7307,46.8181,25379.0
2022-07-12 12:00:00,48.28,48.52,48.24,48.49,31331.0,46.8763,47.1094,46.8375,47.0802,31331.0
2022-07-12 12:30:00,48.52,48.63,48.44,48.62,25323.0,47.1094,47.2162,47.0317,47.2065,25323.0
2022-07-12 13:00:00,48.62,48.67,48.29,48.33,19484.0,47.2065,47.255,46.8861,46.9249,19484.0
2022-07-12 13:30:00,48.33,48.37,48.08,48.09,19388.0,46.9249,46.9637,46.6822,46.6919,19388.0
2022-07-12 14:00:00,48.08,48.18,47.98,48.15,47525.0,46.6822,46.7793,46.5851,46.7501,47525.0
2022-07-12 14:30:00,48.16,48.24,47.99,48.0,37873.0,46.7598,46.8375,46.5948,46.6045,37873.0
2022-07-12 15:00:00,48.01,48.01,47.71,47.82,41631.0,46.6142,46.6142,46.3229,46.4297,41631.0
2022-07-12 15:30:00,47.82,48.12,47.52,47.92,209191.0,46.4297,46.721,46.1384,46.5268,209191.0
2022-07-13 09:30:00,46.82,46.86,45.92,46.66,138853.0,45.4588,45.4976,44.585,45.3034,138853.0
2022-07-13 10:00:00,46.6,47.24,46.3,47.21,55195.0,45.2452,45.8666,44.9539,45.8375,55195.0
2022-07-13 10:30:00,47.16,48.28,47.09,48.08,34179.0,45.7889,46.8763,45.7209,46.6822,34179.0
2022-07-13 11:00:00,48.15,48.16,47.8,47.85,32096.0,46.7501,46.7598,46.4103,46.4588,32096.0
2022-07-13 11:30:00,47.85,47.96,47.54,47.68,39345.0,46.4588,46.5656,46.1579,46.2938,39345.0
2022-07-13 12:00:00,47.67,47.88,47.61,47.82,31521.0,46.2841,46.488,46.2258,46.4297,31521.0
2022-07-13 12:30:00,47.82,47.93,47.71,47.8,21303.0,46.4297,46.5365,46.3229,46.4103,21303.0
2022-07-13 13:00:00,47.86,48.38,47.82,48.15,31048.0,46.4686,46.9734,46.4297,46.7501,31048.0
2022-07-13 13:30:00,48.15,48.38,48.06,48.25,24941.0,46.7501,46.9734,46.6627,46.8472,24941.0
2022-07-13 14:00:00,48.22,48.23,47.85,48.2,34185.0,46.8181,46.8278,46.4588,46.7987,34185.0
2022-07-13 14:30:00,48.23,48.38,48.13,48.37,25673.0,46.8278,46.9734,46.7307,46.9637,25673.0
2022-07-13 15:00:00,48.37,48.42,48.28,48.38,36620.0,46.9637,47.0123,46.8763,46.9734,36620.0
2022-07-13 15:30:00,48.38,48.42,48.09,48.19,156193.0,46.9734,47.0123,46.6919,46.789,156193.0
2022-07-14 09:30:00,47.5,47.75,46.21,46.65,166207.0,46.119,46.3618,44.8665,45.2937,166207.0
2022-07-14 10:00:00,46.67,47.16,46.63,47.13,70482.0,45.3132,45.7889,45.2743,45.7598,70482.0
2022-07-14 10:30:00,47.12,47.32,46.95,47.14,47917.0,45.7501,45.9443,45.585,45.7695,47917.0
2022-07-14 11:00:00,47.13,47.44,47.12,47.37,60868.0,45.7598,46.0608,45.7501,45.9928,60868.0
2022-07-14 11:30:00,47.39,47.77,47.17,47.56,39632.0,46.0122,46.3812,45.7986,46.1773,39632.0
2022-07-14 12:00:00,47.57,47.61,47.3,47.3,21931.0,46.187,46.2258,45.9248,45.9248,21931.0
2022-07-14 12:30:00,47.28,47.39,46.93,47.17,43078.0,45.9054,46.0122,45.5656,45.7986,43078.0
2022-07-14 13:00:00,47.19,47.19,47.01,47.12,34059.0,45.818,45.818,45.6433,45.7501,34059.0
2022-07-14 13:30:00,47.08,47.28,46.88,47.21,24700.0,45.7112,45.9054,45.517,45.8375,24700.0
2022-07-14 14:00:00,47.19,47.46,47.1,47.46,25486.0,45.818,46.0802,45.7307,46.0802,25486.0
2022-07-14 14:30:00,47.49,47.53,47.26,47.4,25300.0,46.1093,46.1482,45.886,46.0219,25300.0
2022-07-14 15:00:00,47.42,47.65,47.32,47.61,34968.0,46.0413,46.2647,45.9443,46.2258,34968.0
2022-07-14 15:30:00,47.61,47.77,47.37,47.49,163944.0,46.2258,46.3812,45.9928,46.1093,163944.0
2022-07-15 09:30:00,48.15,48.45,46.67,46.84,36718.0,46.7501,47.0414,45.3132,45.4782,36718.0
2022-07-15 10:00:00,46.88,48.08,46.85,48.01,24955.0,45.517,46.6822,45.4879,46.6142,24955.0
2022-07-15 10:30:00,48.05,48.1,47.83,47.99,16516.0,46.653,46.7016,46.4394,46.5948,16516.0
2022-07-15 11:00:00,47.98,48.31,47.96,48.2,21148.0,46.5851,46.9055,46.5656,46.7987,21148.0
2022-07-15 11:30:00,48.21,48.23,48.08,48.17,17285.0,46.8084,46.8278,46.6822,46.7695,17285.0
2022-07-15 12:00:00,48.19,48.31,48.16,48.2,16476.0,46.789,46.9055,46.7598,46.7987,16476.0
2022-07-15 12:30:00,48.19,48.25,48.05,48.17,13653.0,46.789,46.8472,46.653,46.7695,13653.0
2022-07-15 13:00:00,48.2,48.31,48.04,48.23,68145.0,46.7987,46.9055,46.6433,46.8278,68145.0
2022-07-15 13:30:00,48.21,48.31,47.89,47.94,14544.0,46.8084,46.9055,46.4977,46.5462,14544.0
2022-07-15 14:00:00,47.93,47.98,47.8,47.87,17979.0,46.5365,46.5851,46.4103,46.4783,17979.0
2022-07-15 14:30:00,47.9,47.97,47.85,47.96,25269.0,46.5074,46.5754,46.4588,46.5656,25269.0
2022-07-15 15:00:00,47.95,48.04,47.82,47.93,68937.0,46.5559,46.6433,46.4297,46.5365,68937.0
2022-07-15 15:30:00,47.93,48.06,47.71,48.0,119847.0,46.5365,46.6627,46.3229,46.6045,119847.0
2022-07-18 09:30:00,47.91,48.22,47.53,48.16,48312.0,46.5171,46.8181,46.1482,46.7598,48312.0
2022-07-18 10:00:00,48.14,48.14,47.17,47.73,60347.0,46.7404,46.7404,45.7986,46.3423,60347.0
2022-07-18 10:30:00,47.75,47.91,47.64,47.88,27382.0,46.3618,46.5171,46.255,46.488,27382.0
2022-07-18 11:00:00,47.84,48.34,47.79,48.29,44359.0,46.4491,46.9346,46.4006,46.8861,44359.0
2022-07-18 11:30:00,48.28,48.47,48.27,48.46,17511.0,46.8763,47.0608,46.8666,47.0511,17511.0
2022-07-18 12:00:00,48.41,48.43,48.16,48.23,15897.0,47.0026,47.022,46.7598,46.8278,15897.0
2022-07-18 12:30:00,48.24,48.3,48.03,48.03,11274.0,46.8375,46.8958,46.6336,46.6336,11274.0
2022-07-18 13:00:00,48.05,48.2,48.04,48.16,12029.0,46.653,46.7987,46.6433,46.7598,12029.0
2022-07-18 13:30:00,48.17,48.17,47.8,47.81,19087.0,46.7695,46.7695,46.4103,46.42,19087.0
2022-07-18 14:00:00,47.82,47.91,47.74,47.79,19604.0,46.4297,46.5171,46.352,46.4006,19604.0
2022-07-18 14:30:00,47.78,47.94,47.59,47.72,12822.0,46.3909,46.5462,46.2064,46.3326,12822.0
2022-07-18 15:00:00,47.71,47.95,47.68,47.79,17777.0,46.3229,46.5559,46.2938,46.4006,17777.0
2022-07-18 15:30:00,47.75,47.76,47.45,47.46,123529.0,46.3618,46.3715,46.0705,46.0802,123529.0
2022-07-19 09:30:00,48.05,48.39,47.37,47.46,47561.0,46.653,46.9831,45.9928,46.0802,47561.0
2022-07-19 10:00:00,47.51,48.09,47.5,48.09,40893.0,46.1287,46.6919,46.119,46.6919,40893.0
2022-07-19 10:30:00,48.1,48.11,47.89,48.03,50338.0,46.7016,46.7113,46.4977,46.6336,50338.0
2022-07-19 11:00:00,48.03,48.37,48.02,48.2,48456.0,46.6336,46.9637,46.6239,46.7987,48456.0
2022-07-19 11:30:00,48.22,48.36,48.11,48.36,46216.0,46.8181,46.954,46.7113,46.954,46216.0
2022-07-19 12:00:00,48.37,48.45,48.26,48.36,27304.0,46.9637,47.0414,46.8569,46.954,27304.0
2022-07-19 12:30:00,48.34,48.5,48.34,48.48,19081.0,46.9346,47.0899,46.9346,47.0705,19081.0
2022-07-19 13:00:00,48.49,48.5,48.3,48.34,49299.0,47.0802,47.0899,46.8958,46.9346,49299.0
2022-07-19 13:30:00,48.34,48.57,48.34,48.56,54876.0,46.9346,47.1579,46.9346,47.1482,54876.0
2022-07-19 14:00:00,48.56,48.74,48.56,48.6,37298.0,47.1482,47.323,47.1482,47.187,37298.0
2022-07-19 14:30:00,48.59,48.82,48.59,48.65,67037.0,47.1773,47.4006,47.1773,47.2356,67037.0
2022-07-19 15:00:00,48.64,48.64,48.49,48.5,169003.0,47.2259,47.2259,47.0802,47.0899,169003.0
2022-07-19 15:30:00,48.51,48.72,48.48,48.65,560387.0,47.0997,47.3036,47.0705,47.2356,560387.0
2022-07-20 09:30:00,48.65,48.65,47.8,47.8,100758.0,47.2356,47.2356,46.4103,46.4103,100758.0
2022-07-20 10:00:00,47.67,48.2,47.48,48.11,253189.0,46.2841,46.7987,46.0996,46.7113,253189.0
2022-07-20 10:30:00,48.09,48.34,48.03,48.24,200219.0,46.6919,46.9346,46.6336,46.8375,200219.0
2022-07-20 11:00:00,48.27,48.32,47.96,48.09,147039.0,46.8666,46.9152,46.5656,46.6919,147039.0
2022-07-20 11:30:00,48.1,48.11,47.82,47.96,58415.0,46.7016,46.7113,46.4297,46.5656,58415.0
2022-07-20 12:00:00,47.94,48.08,47.91,47.99,48232.0,46.5462,46.6822,46.5171,46.5948,48232.0
2022-07-20 12:30:00,48.0,48.17,47.96,48.08,24167.0,46.6045,46.7695,46.5656,46.6822,24167.0
2022-07-20 13:00:00,48.07,48.12,47.89,48.0,42256.0,46.6725,46.721,46.4977,46.6045,42256.0
2022-07-20 13:30:00,48.01,48.21,47.89,47.91,44564.0,46.6142,46.8084,46.4977,46.5171,44564.0
2022-07-20 14:00:00,47.9,48.11,47.86,48.05,183707.0,46.5074,46.7113,46.4686,46.653,183707.0
2022-07-20 14:30:00,48.06,48.12,47.88,47.97,54011.0,46.6627,46.721,46.488,46.5754,54011.0
2022-07-20 15:00:00,47.96,48.07,47.84,47.98,78565.0,46.5656,46.6725,46.4491,46.5851,78565.0
2022-07-20 15:30:00,47.98,48.06,47.79,47.8,634661.0,46.5851,46.6627,46.4006,46.4103,634661.0
2022-07-21 09:30:00,47.55,47.57,46.72,46.93,68710.0,46.1676,46.187,45.3617,45.5656,68710.0
2022-07-21 10:00:00,46.95,47.6,46.94,47.31,60042.0,45.585,46.2161,45.5753,45.9345,60042.0
2022-07-21 10:30:00,47.32,49.03,47.25,48.82,77868.0,45.9443,47.6045,45.8763,47.4006,77868.0
2022-07-21 11:00:00,48.79,49.2,48.69,48.95,106215.0,47.3715,47.7696,47.2744,47.5269,106215.0
2022-07-21 11:30:00,48.96,49.03,48.61,48.92,145148.0,47.5366,47.6045,47.1968,47.4977,145148.0
2022-07-21 12:00:00,48.91,49.41,48.87,49.41,66863.0,47.488,47.9735,47.4492,47.9735,66863.0
2022-07-21 12:30:00,49.4,49.57,49.28,49.5,46536.0,47.9638,48.1288,47.8473,48.0609,46536.0
2022-07-21 13:00:00,49.53,49.62,49.34,49.4,40445.0,48.09,48.1774,47.9055,47.9638,40445.0
2022-07-21 13:30:00,49.43,49.44,49.07,49.22,32746.0,47.9929,48.0026,47.6434,47.789,32746.0
2022-07-21 14:00:00,49.23,49.46,49.15,49.41,50192.0,47.7987,48.022,47.7211,47.9735,50192.0
2022-07-21 14:30:00,49.41,49.45,49.16,49.22,43558.0,47.9735,48.0123,47.7308,47.789,43558.0
2022-07-21 15:00:00,49.23,49.55,49.2,49.5,72473.0,47.7987,48.1094,47.7696,48.0609,72473.0
2022-07-21 15:30:00,49.51,49.87,49.45,49.78,249421.0,48.0706,48.4201,48.0123,48.3327,249421.0
2022-07-22 09:30:00,50.4,51.82,50.0,50.59,137624.0,48.9347,50.3134,48.5463,49.1192,137624.0
2022-07-22 10:00:00,50.62,50.84,50.12,50.76,93160.0,49.1483,49.3619,48.6629,49.2842,93160.0
2022-07-22 10:30:00,50.75,51.14,50.69,51.04,80362.0,49.2745,49.6532,49.2163,49.5561,80362.0
2022-07-22 11:00:00,51.05,51.18,50.74,50.81,82107.0,49.5658,49.692,49.2648,49.3328,82107.0
2022-07-22 11:30:00,50.82,50.84,50.39,50.47,30203.0,49.3425,49.3619,48.925,49.0027,30203.0
2022-07-22 12:00:00,50.46,50.46,50.16,50.26,42421.0,48.993,48.993,48.7017,48.7988,42421.0
2022-07-22 12:30:00,50.25,50.37,50.09,50.13,31623.0,48.7891,48.9056,48.6337,48.6726,31623.0
2022-07-22 13:00:00,50.15,50.18,49.61,49.68,30296.0,48.692,48.7211,48.1677,48.2356,30296.0
2022-07-22 13:30:00,49.66,49.79,49.4,49.79,31746.0,48.2162,48.3424,47.9638,48.3424,31746.0
2022-07-22 14:00:00,49.75,49.76,49.6,49.67,24732.0,48.3036,48.3133,48.158,48.2259,24732.0
2022-07-22 14:30:00,49.67,49.85,49.46,49.75,47726.0,48.2259,48.4007,48.022,48.3036,47726.0
2022-07-22 15:00:00,49.74,50.01,49.7,50.01,30813.0,48.2939,48.556,48.2551,48.556,30813.0
2022-07-22 15:30:00,50.01,50.2,49.92,50.08,217872.0,48.556,48.7405,48.4687,48.624,217872.0
2022-07-25 09:30:00,49.51,49.74,48.82,49.49,104629.0,48.0706,48.2939,47.4006,48.0512,104629.0
2022-07-25 10:00:00,49.47,49.56,48.93,49.08,78575.0,48.0317,48.1191,47.5074,47.6531,78575.0
2022-07-25 10:30:00,49.05,49.1,48.66,48.74,101301.0,47.624,47.6725,47.2453,47.323,101301.0
2022-07-25 11:00:00,48.76,48.94,48.68,48.86,69209.0,47.3424,47.5172,47.2647,47.4395,69209.0
2022-07-25 11:30:00,48.83,48.85,48.57,48.59,56212.0,47.4104,47.4298,47.1579,47.1773,56212.0
2022-07-25 12:00:00,48.61,48.66,48.38,48.38,34112.0,47.1968,47.2453,46.9734,46.9734,34112.0
2022-07-25 12:30:00,48.41,48.63,48.39,48.47,41881.0,47.0026,47.2162,46.9831,47.0608,41881.0
2022-07-25 13:00:00,48.48,48.55,48.31,48.33,33178.0,47.0705,47.1385,46.9055,46.9249,33178.0
2022-07-25 13:30:00,48.31,48.4,48.24,48.31,30011.0,46.9055,46.9929,46.8375,46.9055,30011.0
2022-07-25 14:00:00,48.3,48.43,48.22,48.34,21356.0,46.8958,47.022,46.8181,46.9346,21356.0
2022-07-25 14:30:00,48.33,48.48,48.23,48.28,31825.0,46.9249,47.0705,46.8278,46.8763,31825.0
2022-07-25 15:00:00,48.28,48.37,48.12,48.31,59031.0,46.8763,46.9637,46.721,46.9055,59031.0
2022-07-25 15:30:00,48.3,48.61,48.27,48.43,271888.0,46.8958,47.1968,46.8666,47.022,271888.0
2022-07-26 09:30:00,48.21,48.44,47.55,47.99,73366.0,46.8084,47.0317,46.1676,46.5948,73366.0
2022-07-26 10:00:00,47.82,47.99,47.56,47.87,46360.0,46.4297,46.5948,46.1773,46.4783,46360.0
2022-07-26 10:30:00,47.89,48.35,47.8,48.21,62233.0,46.4977,46.9443,46.4103,46.8084,62233.0
2022-07-26 11:00:00,48.25,48.34,47.98,47.98,31924.0,46.8472,46.9346,46.5851,46.5851,31924.0
2022-07-26 11:30:00,47.96,48.08,47.79,47.79,22835.0,46.5656,46.6822,46.4006,46.4006,22835.0
2022-07-26 12:00:00,47.79,47.92,47.66,47.91,24926.0,46.4006,46.5268,46.2744,46.5171,24926.0
2022-07-26 12:30:00,47.92,47.96,47.75,47.8,32962.0,46.5268,46.5656,46.3618,46.4103,32962.0
2022-07-26 13:00:00,47.79,47.8,47.61,47.68,29940.0,46.4006,46.4103,46.2258,46.2938,29940.0
2022-07-26 13:30:00,47.68,47.87,47.59,47.86,36179.0,46.2938,46.4783,46.2064,46.4686,36179.0
2022-07-26 14:00:00,47.87,48.06,47.84,47.97,37258.0,46.4783,46.6627,46.4491,46.5754,37258.0
2022-07-26 14:30:00,47.96,48.11,47.93,48.05,32662.0,46.5656,46.7113,46.5365,46.653,32662.0
2022-07-26 15:00:00,48.05,48.18,47.96,48.05,40102.0,46.653,46.7793,46.5656,46.653,40102.0
2022-07-26 15:30:00,48.06,48.22,47.91,47.98,193959.0,46.6627,46.8181,46.5171,46.5851,193959.0
2022-07-27 09:30:00,48.15,48.29,47.42,47.53,40545.0,46.7501,46.8861,46.0413,46.1482,40545.0
2022-07-27 10:00:00,47.49,47.61,47.2,47.47,40666.0,46.1093,46.2258,45.8277,46.0899,40666.0
2022-07-27 10:30:00,47.49,47.67,47.35,47.6,26787.0,46.1093,46.2841,45.9734,46.2161,26787.0
2022-07-27 11:00:00,47.67,47.73,47.42,47.55,23764.0,46.2841,46.3423,46.0413,46.1676,23764.0
2022-07-27 11:30:00,47.54,47.75,47.52,47.73,16864.0,46.1579,46.3618,46.1384,46.3423,16864.0
2022-07-27 12:00:00,47.75,47.78,47.65,47.7,14378.0,46.3618,46.3909,46.2647,46.3132,14378.0
2022-07-27 12:30:00,47.71,47.74,47.45,47.48,16822.0,46.3229,46.352,46.0705,46.0996,16822.0
2022-07-27 13:00:00,47.5,47.57,47.41,47.48,20711.0,46.119,46.187,46.0316,46.0996,20711.0
2022-07-27 13:30:00,47.46,47.81,47.42,47.76,16127.0,46.0802,46.42,46.0413,46.3715,16127.0
2022-07-27 14:00:00,47.8,48.04,47.43,47.48,22435.0,46.4103,46.6433,46.0511,46.0996,22435.0
2022-07-27 14:30:00,47.47,48.78,47.33,48.64,104096.0,46.0899,47.3618,45.954,47.2259,104096.0
2022-07-27 15:00:00,48.67,49.25,48.51,49.24,74523.0,47.255,47.8181,47.0997,47.8084,74523.0
2022-07-27 15:30:00,49.23,49.36,48.99,49.01,167174.0,47.7987,47.9249,47.5657,47.5851,167174.0
2022-07-28 09:30:00,49.36,50.27,49.11,49.81,85882.0,47.9249,48.8085,47.6822,48.3619,85882.0
2022-07-28 10:00:00,49.83,50.04,48.93,49.09,55774.0,48.3813,48.5852,47.5074,47.6628,55774.0
2022-07-28 10:30:00,49.09,49.33,48.78,48.83,63353.0,47.6628,47.8958,47.3618,47.4104,63353.0
2022-07-28 11:00:00,48.85,48.97,48.56,48.96,91241.0,47.4298,47.5463,47.1482,47.5366,91241.0
2022-07-28 11:30:00,48.98,49.2,48.97,49.04,27797.0,47.556,47.7696,47.5463,47.6142,27797.0
2022-07-28 12:00:00,49.06,49.42,48.88,49.36,31169.0,47.6337,47.9832,47.4589,47.9249,31169.0
2022-07-28 12:30:00,49.36,49.47,49.28,49.47,17095.0,47.9249,48.0317,47.8473,48.0317,17095.0
2022-07-28 13:00:00,49.46,49.66,49.38,49.61,32157.0,48.022,48.2162,47.9444,48.1677,32157.0
2022-07-28 13:30:00,49.61,49.8,49.6,49.77,48047.0,48.1677,48.3522,48.158,48.323,48047.0
2022-07-28 14:00:00,49.72,49.86,49.69,49.74,26379.0,48.2745,48.4104,48.2454,48.2939,26379.0
2022-07-28 14:30:00,49.77,49.77,49.52,49.56,33156.0,48.323,48.323,48.0803,48.1191,33156.0
2022-07-28 15:00:00,49.56,49.59,49.29,49.3,114330.0,48.1191,48.1483,47.857,47.8667,114330.0
2022-07-28 15:30:00,49.3,49.31,48.86,48.91,560182.0,47.8667,47.8764,47.4395,47.488,560182.0
2022-07-29 09:30:00,49.2,49.2,48.15,48.38,80853.0,47.7696,47.7696,46.7501,46.9734,80853.0
2022-07-29 10:00:00,48.34,48.92,48.34,48.82,56997.0,46.9346,47.4977,46.9346,47.4006,56997.0
2022-07-29 10:30:00,48.8,48.82,48.52,48.52,84086.0,47.3812,47.4006,47.1094,47.1094,84086.0
2022-07-29 11:00:00,48.53,48.59,48.29,48.46,44988.0,47.1191,47.1773,46.8861,47.0511,44988.0
2022-07-29 11:30:00,48.5,48.72,48.44,48.7,47992.0,47.0899,47.3036,47.0317,47.2841,47992.0
2022-07-29 12:00:00,48.7,48.87,48.55,48.8,32278.0,47.2841,47.4492,47.1385,47.3812,32278.0
2022-07-29 12:30:00,48.82,48.86,48.68,48.7,44318.0,47.4006,47.4395,47.2647,47.2841,44318.0
2022-07-29 13:00:00,48.71,48.88,48.59,48.8,18611.0,47.2938,47.4589,47.1773,47.3812,18611.0
2022-07-29 13:30:00,48.8,48.97,48.8,48.93,28456.0,47.3812,47.5463,47.3812,47.5074,28456.0
2022-07-29 14:00:00,48.97,49.18,48.94,49.18,22168.0,47.5463,47.7502,47.5172,47.7502,22168.0
2022-07-29 14:30:00,49.17,49.31,49.1,49.31,29169.0,47.7405,47.8764,47.6725,47.8764,29169.0
2022-07-29 15:00:00,49.33,49.49,49.3,49.48,40112.0,47.8958,48.0512,47.8667,48.0415,40112.0
2022-07-29 15:30:00,49.47,49.57,49.15,49.19,235872.0,48.0317,48.1288,47.7211,47.7599,235872.0
2022-08-01 09:30:00,49.3,49.4,48.54,49.22,50426.0,47.8667,47.9638,47.1288,47.789,50426.0
2022-08-01 10:00:00,49.23,50.18,49.19,49.19,50697.0,47.7987,48.7211,47.7599,47.7599,50697.0
2022-08-01 10:30:00,49.16,49.76,49.13,49.67,28300.0,47.7308,48.3133,47.7016,48.2259,28300.0
2022-08-01 11:00:00,49.72,49.82,49.44,49.64,35225.0,48.2745,48.3716,48.0026,48.1968,35225.0
2022-08-01 11:30:00,49.62,49.88,49.6,49.71,23389.0,48.1774,48.4298,48.158,48.2648,23389.0
2022-08-01 12:00:00,49.67,49.73,49.55,49.69,19309.0,48.2259,48.2842,48.1094,48.2454,19309.0
2022-08-01 12:30:00,49.66,49.82,49.64,49.66,12398.0,48.2162,48.3716,48.1968,48.2162,12398.0
2022-08-01 13:00:00,49.65,49.73,49.51,49.59,20014.0,48.2065,48.2842,48.0706,48.1483,20014.0
2022-08-01 13:30:00,49.59,49.59,49.41,49.51,29219.0,48.1483,48.1483,47.9735,48.0706,29219.0
2022-08-01 14:00:00,49.5,49.71,49.34,49.67,17307.0,48.0609,48.2648,47.9055,48.2259,17307.0
2022-08-01 14:30:00,49.66,49.76,49.47,49.71,20123.0,48.2162,48.3133,48.0317,48.2648,20123.0
2022-08-01 15:00:00,49.66,49.75,49.59,49.63,23379.0,48.2162,48.3036,48.1483,48.1871,23379.0
2022-08-01 15:30:00,49.64,49.64,49.46,49.57,139455.0,48.1968,48.1968,48.022,48.1288,139455.0
2022-08-02 09:30:00,49.07,49.11,48.64,48.85,37629.0,47.6434,47.6822,47.2259,47.4298,37629.0
2022-08-02 10:00:00,48.85,49.02,48.77,48.87,20185.0,47.4298,47.5948,47.3521,47.4492,20185.0
2022-08-02 10:30:00,48.95,49.01,48.59,48.75,34803.0,47.5269,47.5851,47.1773,47.3327,34803.0
2022-08-02 11:00:00,48.74,48.78,48.35,48.58,24412.0,47.323,47.3618,46.9443,47.1676,24412.0
2022-08-02 11:30:00,48.55,48.61,48.46,48.53,28656.0,47.1385,47.1968,47.0511,47.1191,28656.0
2022-08-02 12:00:00,48.53,48.69,48.5,48.62,14695.0,47.1191,47.2744,47.0899,47.2065,14695.0
2022-08-02 12:30:00,48.64,48.66,48.38,48.41,20868.0,47.2259,47.2453,46.9734,47.0026,20868.0
2022-08-02 13:00:00,48.35,48.43,47.96,48.06,109454.0,46.9443,47.022,46.5656,46.6627,109454.0
2022-08-02 13:30:00,48.04,48.17,47.65,47.68,34596.0,46.6433,46.7695,46.2647,46.2938,34596.0
2022-08-02 14:00:00,47.65,47.84,47.56,47.79,64080.0,46.2647,46.4491,46.1773,46.4006,64080.0
2022-08-02 14:30:00,47.8,47.93,47.6,47.66,99307.0,46.4103,46.5365,46.2161,46.2744,99307.0
2022-08-02 15:00:00,47.63,47.73,47.32,47.51,97476.0,46.2452,46.3423,45.9443,46.1287,97476.0
2022-08-02 15:30:00,47.5,47.58,46.9,46.94,312977.0,46.119,46.1967,45.5365,45.5753,312977.0
2022-08-03 09:30:00,47.2,47.45,46.72,47.08,62203.0,45.8277,46.0705,45.3617,45.7112,62203.0
2022-08-03 10:00:00,47.05,47.1,46.26,46.53,43031.0,45.6821,45.7307,44.9151,45.1772,43031.0
2022-08-03 10:30:00,46.57,46.63,46.32,46.39,43138.0,45.2161,45.2743,44.9733,45.0413,43138.0
2022-08-03 11:00:00,46.4,46.79,46.32,46.74,33168.0,45.051,45.4297,44.9733,45.3811,33168.0
2022-08-03 11:30:00,46.74,46.9,46.7,46.89,26994.0,45.3811,45.5365,45.3423,45.5268,26994.0
2022-08-03 12:00:00,46.88,46.91,46.79,46.83,42522.0,45.517,45.5462,45.4297,45.4685,42522.0
2022-08-03 12:30:00,46.83,46.91,46.79,46.86,28990.0,45.4685,45.5462,45.4297,45.4976,28990.0
2022-08-03 13:00:00,46.87,47.19,46.87,47.15,27558.0,45.5073,45.818,45.5073,45.7792,27558.0
2022-08-03 13:30:00,47.15,47.39,47.15,47.34,19409.0,45.7792,46.0122,45.7792,45.9637,19409.0
2022-08-03 14:00:00,47.34,47.52,47.31,47.38,27115.0,45.9637,46.1384,45.9345,46.0025,27115.0
2022-08-03 14:30:00,47.37,47.41,47.31,47.36,26773.0,45.9928,46.0316,45.9345,45.9831,26773.0
2022-08-03 15:00:00,47.34,47.51,47.34,47.4,57866.0,45.9637,46.1287,45.9637,46.0219,57866.0
2022-08-03 15:30:00,47.39,47.46,47.28,47.32,149200.0,46.0122,46.0802,45.9054,45.9443,149200.0
2022-08-04 09:30:00,47.22,48.56,47.13,48.43,99199.0,45.8472,47.1482,45.7598,47.022,99199.0
2022-08-04 10:00:00,48.43,48.65,48.18,48.45,47095.0,47.022,47.2356,46.7793,47.0414,47095.0
2022-08-04 10:30:00,48.47,48.63,48.22,48.59,24903.0,47.0608,47.2162,46.8181,47.1773,24903.0
2022-08-04 11:00:00,48.62,49.17,48.62,49.03,48310.0,47.2065,47.7405,47.2065,47.6045,48310.0
2022-08-04 11:30:00,49.09,49.11,48.84,48.97,31436.0,47.6628,47.6822,47.4201,47.5463,31436.0
2022-08-04 12:00:00,48.93,48.93,48.68,48.78,19138.0,47.5074,47.5074,47.2647,47.3618,19138.0
2022-08-04 12:30:00,48.79,48.88,48.63,48.71,19297.0,47.3715,47.4589,47.2162,47.2938,19297.0
2022-08-04 13:00:00,48.74,48.9,48.67,48.88,16189.0,47.323,47.4783,47.255,47.4589,16189.0
2022-08-04 13:30:00,48.85,49.13,48.84,49.09,25385.0,47.4298,47.7016,47.4201,47.6628,25385.0
2022-08-04 14:00:00,49.09,49.14,48.81,48.95,16993.0,47.6628,47.7113,47.3909,47.5269,16993.0
2022-08-04 14:30:00,48.95,48.95,48.52,48.59,23250.0,47.5269,47.5269,47.1094,47.1773,23250.0
2022-08-04 15:00:00,48.55,48.76,48.5,48.63,49849.0,47.1385,47.3424,47.0899,47.2162,49849.0
2022-08-04 15:30:00,48.61,48.77,48.51,48.64,107149.0,47.1968,47.3521,47.0997,47.2259,107149.0
2022-08-05 09:30:00,47.55,48.15,47.24,48.03,80618.0,46.1676,46.7501,45.8666,46.6336,80618.0
2022-08-05 10:00:00,48.05,48.51,48.05,48.35,40019.0,46.653,47.0997,46.653,46.9443,40019.0
2022-08-05 10:30:00,48.35,48.35,47.83,47.94,35914.0,46.9443,46.9443,46.4394,46.5462,35914.0
2022-08-05 11:00:00,47.9,47.96,47.5,47.71,25620.0,46.5074,46.5656,46.119,46.3229,25620.0
2022-08-05 11:30:00,47.65,47.81,47.61,47.78,23083.0,46.2647,46.42,46.2258,46.3909,23083.0
2022-08-05 12:00:00,47.79,47.87,47.64,47.83,29836.0,46.4006,46.4783,46.255,46.4394,29836.0
2022-08-05 12:30:00,47.82,47.97,47.62,47.94,29468.0,46.4297,46.5754,46.2355,46.5462,29468.0
2022-08-05 13:00:00,47.94,48.05,47.82,47.82,26912.0,46.5462,46.653,46.4297,46.4297,26912.0
2022-08-05 13:30:00,47.82,47.97,47.81,47.87,20661.0,46.4297,46.5754,46.42,46.4783,20661.0
2022-08-05 14:00:00,47.84,47.85,47.71,47.72,22445.0,46.4491,46.4588,46.3229,46.3326,22445.0
2022-08-05 14:30:00,47.7,47.9,47.7,47.9,15781.0,46.3132,46.5074,46.3132,46.5074,15781.0
2022-08-05 15:00:00,47.91,47.95,47.77,47.91,23906.0,46.5171,46.5559,46.3812,46.5171,23906.0
2022-08-05 15:30:00,47.91,48.08,47.82,48.07,197981.0,46.5171,46.6822,46.4297,46.6725,197981.0
2022-08-08 09:30:00,48.32,49.16,48.32,48.96,71137.0,46.9152,47.7308,46.9152,47.5366,71137.0
2022-08-08 10:00:00,48.99,49.57,48.98,49.48,58633.0,47.5657,48.1288,47.556,48.0415,58633.0
2022-08-08 10:30:00,49.55,49.56,49.2,49.25,17804.0,48.1094,48.1191,47.7696,47.8181,17804.0
2022-08-08 11:00:00,49.23,49.45,49.23,49.31,49419.0,47.7987,48.0123,47.7987,47.8764,49419.0
2022-08-08 11:30:00,49.32,49.33,48.87,49.07,19319.0,47.8861,47.8958,47.4492,47.6434,19319.0
2022-08-08 12:00:00,49.06,49.08,48.66,48.78,19468.0,47.6337,47.6531,47.2453,47.3618,19468.0
2022-08-08 12:30:00,48.79,48.87,48.75,48.8,41617.0,47.3715,47.4492,47.3327,47.3812,41617.0
2022-08-08 13:00:00,48.8,49.06,48.79,48.86,34999.0,47.3812,47.6337,47.3715,47.4395,34999.0
2022-08-08 13:30:00,48.82,48.87,48.72,48.8,32103.0,47.4006,47.4492,47.3036,47.3812,32103.0
2022-08-08 14:00:00,48.79,48.88,48.63,48.76,36059.0,47.3715,47.4589,47.2162,47.3424,36059.0
2022-08-08 14:30:00,48.8,48.84,48.55,48.65,16093.0,47.3812,47.4201,47.1385,47.2356,16093.0
2022-08-08 15:00:00,48.64,48.76,48.58,48.72,27117.0,47.2259,47.3424,47.1676,47.3036,27117.0
2022-08-08 15:30:00,48.69,48.81,48.59,48.64,135127.0,47.2744,47.3909,47.1773,47.2259,135127.0
2022-08-09 09:30:00,48.57,48.57,47.4,47.55,57911.0,47.1579,47.1579,46.0219,46.1676,57911.0
2022-08-09 10:00:00,47.61,47.65,47.3,47.46,25830.0,46.2258,46.2647,45.9248,46.0802,25830.0
2022-08-09 10:30:00,47.4,47.52,47.18,47.23,23042.0,46.0219,46.1384,45.8083,45.8569,23042.0
2022-08-09 11:00:00,47.17,47.43,46.99,47.31,24871.0,45.7986,46.0511,45.6239,45.9345,24871.0
2022-08-09 11:30:00,47.31,47.36,47.05,47.11,14164.0,45.9345,45.9831,45.6821,45.7404,14164.0
2022-08-09 12:00:00,47.1,47.16,46.97,47.02,16131.0,45.7307,45.7889,45.6044,45.653,16131.0
2022-08-09 12:30:00,47.02,47.17,46.94,47.06,24264.0,45.653,45.7986,45.5753,45.6918,24264.0
2022-08-09 13:00:00,47.08,47.09,46.9,46.95,17530.0,45.7112,45.7209,45.5365,45.585,17530.0
2022-08-09 13:30:00,46.93,47.15,46.83,47.1,18055.0,45.5656,45.7792,45.4685,45.7307,18055.0
2022-08-09 14:00:00,47.1,47.19,46.85,46.94,25390.0,45.7307,45.818,45.4879,45.5753,25390.0
2022-08-09 14:30:00,46.91,47.14,46.89,47.05,24046.0,45.5462,45.7695,45.5268,45.6821,24046.0
2022-08-09 15:00:00,47.03,47.07,47.0,47.02,31318.0,45.6627,45.7015,45.6336,45.653,31318.0
2022-08-09 15:30:00,47.02,47.27,46.95,47.26,194658.0,45.653,45.8957,45.585,45.886,194658.0
2022-08-10 09:30:00,48.66,49.67,48.66,49.5,70711.0,47.2453,48.2259,47.2453,48.0609,70711.0
2022-08-10 10:00:00,49.43,49.88,49.41,49.48,85099.0,47.9929,48.4298,47.9735,48.0415,85099.0
2022-08-10 10:30:00,49.5,49.78,49.42,49.64,41720.0,48.0609,48.3327,47.9832,48.1968,41720.0
2022-08-10 11:00:00,49.73,49.78,49.56,49.71,48578.0,48.2842,48.3327,48.1191,48.2648,48578.0
2022-08-10 11:30:00,49.73,49.75,49.45,49.59,26075.0,48.2842,48.3036,48.0123,48.1483,26075.0
2022-08-10 12:00:00,49.62,49.62,49.22,49.3,24005.0,48.1774,48.1774,47.789,47.8667,24005.0
2022-08-10 12:30:00,49.33,49.41,49.17,49.35,30532.0,47.8958,47.9735,47.7405,47.9152,30532.0
2022-08-10 13:00:00,49.35,49.43,49.22,49.22,22437.0,47.9152,47.9929,47.789,47.789,22437.0
2022-08-10 13:30:00,49.24,49.3,49.06,49.15,19965.0,47.8084,47.8667,47.6337,47.7211,19965.0
2022-08-10 14:00:00,49.15,49.19,49.0,49.04,23606.0,47.7211,47.7599,47.5754,47.6142,23606.0
2022-08-10 14:30:00,49.04,49.06,48.82,48.84,32716.0,47.6142,47.6337,47.4006,47.4201,32716.0
2022-08-10 15:00:00,48.83,48.98,48.81,48.94,41308.0,47.4104,47.556,47.3909,47.5172,41308.0
2022-08-10 15:30:00,48.94,49.15,48.85,48.96,255614.0,47.5172,47.7211,47.4298,47.5366,255614.0
2022-08-11 09:30:00,49.43,49.86,49.35,49.58,40551.0,47.9929,48.4104,47.9152,48.1386,40551.0
2022-08-11 10:00:00,49.6,50.3,49.49,50.09,60571.0,48.158,48.8376,48.0512,48.6337,60571.0
2022-08-11 10:30:00,50.07,50.43,49.98,50.35,31152.0,48.6143,48.9638,48.5269,48.8862,31152.0
2022-08-11 11:00:00,50.35,50.36,49.86,50.19,28330.0,48.8862,48.8959,48.4104,48.7308,28330.0
2022-08-11 11:30:00,50.18,50.18,49.67,49.68,28404.0,48.7211,48.7211,48.2259,48.2356,28404.0
2022-08-11 12:00:00,49.66,49.85,49.63,49.82,36793.0,48.2162,48.4007,48.1871,48.3716,36793.0
2022-08-11 12:30:00,49.83,50.03,49.79,50.03,43724.0,48.3813,48.5755,48.3424,48.5755,43724.0
2022-08-11 13:00:00,50.07,50.2,49.96,50.06,28051.0,48.6143,48.7405,48.5075,48.6046,28051.0
2022-08-11 13:30:00,50.05,50.27,50.05,50.24,23545.0,48.5949,48.8085,48.5949,48.7794,23545.0
2022-08-11 14:00:00,50.25,50.27,50.08,50.23,20382.0,48.7891,48.8085,48.624,48.7697,20382.0
2022-08-11 14:30:00,50.23,50.23,49.6,49.68,34482.0,48.7697,48.7697,48.158,48.2356,34482.0
2022-08-11 15:00:00,49.69,49.69,49.38,49.46,83322.0,48.2454,48.2454,47.9444,48.022,83322.0
2022-08-11 15:30:00,49.47,49.49,49.12,49.48,344748.0,48.0317,48.0512,47.6919,48.0415,344748.0
2022-08-12 09:30:00,49.77,50.34,49.64,49.74,50119.0,48.323,48.8765,48.1968,48.2939,50119.0
2022-08-12 10:00:00,49.71,49.75,49.21,49.67,59249.0,48.2648,48.3036,47.7793,48.2259,59249.0
2022-08-12 10:30:00,49.67,49.75,49.33,49.48,82472.0,48.2259,48.3036,47.8958,48.0415,82472.0
2022-08-12 11:00:00,49.46,49.62,49.34,49.61,67488.0,48.022,48.1774,47.9055,48.1677,67488.0
2022-08-12 11:30:00,49.58,49.71,49.53,49.65,16622.0,48.1386,48.2648,48.09,48.2065,16622.0
2022-08-12 12:00:00,49.69,49.73,49.61,49.67,13203.0,48.2454,48.2842,48.1677,48.2259,13203.0
2022-08-12 12:30:00,49.67,49.78,49.64,49.73,10881.0,48.2259,48.3327,48.1968,48.2842,10881.0
2022-08-12 13:00:00,49.75,49.88,49.69,49.74,12003.0,48.3036,48.4298,48.2454,48.2939,12003.0
2022-08-12 13:30:00,49.75,49.82,49.7,49.73,24682.0,48.3036,48.3716,48.2551,48.2842,24682.0
2022-08-12 14:00:00,49.73,49.78,49.7,49.75,11142.0,48.2842,48.3327,48.2551,48.3036,11142.0
2022-08-12 14:30:00,49.79,49.88,49.77,49.84,16681.0,48.3424,48.4298,48.323,48.391,16681.0
2022-08-12 15:00:00,49.83,50.02,49.78,50.01,31358.0,48.3813,48.5658,48.3327,48.556,31358.0
2022-08-12 15:30:00,50.01,50.09,49.95,50.07,110775.0,48.556,48.6337,48.4978,48.6143,110775.0
2022-08-15 09:30:00,49.73,50.1,49.58,49.96,40630.0,48.2842,48.6434,48.1386,48.5075,40630.0
2022-08-15 10:00:00,49.89,49.94,49.3,49.45,43752.0,48.4395,48.4881,47.8667,48.0123,43752.0
2022-08-15 10:30:00,49.42,49.71,49.42,49.57,40335.0,47.9832,48.2648,47.9832,48.1288,40335.0
2022-08-15 11:00:00,49.54,49.61,49.29,49.34,29515.0,48.0997,48.1677,47.857,47.9055,29515.0
2022-08-15 11:30:00,49.35,49.77,49.3,49.74,73457.0,47.9152,48.323,47.8667,48.2939,73457.0
2022-08-15 12:00:00,49.73,50.0,49.71,49.89,43075.0,48.2842,48.5463,48.2648,48.4395,43075.0
2022-08-15 12:30:00,49.89,49.91,49.62,49.81,17975.0,48.4395,48.459,48.1774,48.3619,17975.0
2022-08-15 13:00:00,49.83,49.88,49.77,49.79,15357.0,48.3813,48.4298,48.323,48.3424,15357.0
2022-08-15 13:30:00,49.77,49.78,49.49,49.5,17135.0,48.323,48.3327,48.0512,48.0609,17135.0
2022-08-15 14:00:00,49.53,49.56,49.42,49.52,15537.0,48.09,48.1191,47.9832,48.0803,15537.0
2022-08-15 14:30:00,49.53,49.63,49.47,49.58,15791.0,48.09,48.1871,48.0317,48.1386,15791.0
2022-08-15 15:00:00,49.53,49.78,49.5,49.73,31675.0,48.09,48.3327,48.0609,48.2842,31675.0
2022-08-15 15:30:00,49.74,49.88,49.64,49.7,144634.0,48.2939,48.4298,48.1968,48.2551,144634.0
2022-08-16 09:30:00,49.15,49.39,48.5,49.14,100100.0,47.7211,47.9541,47.0899,47.7113,100100.0
2022-08-16 10:00:00,49.18,49.22,48.7,48.81,44403.0,47.7502,47.789,47.2841,47.3909,44403.0
2022-08-16 10:30:00,48.81,49.11,48.69,49.05,70919.0,47.3909,47.6822,47.2744,47.624,70919.0
2022-08-16 11:00:00,49.03,49.6,49.02,49.59,45399.0,47.6045,48.158,47.5948,48.1483,45399.0
2022-08-16 11:30:00,49.61,49.98,49.51,49.98,38884.0,48.1677,48.5269,48.0706,48.5269,38884.0
2022-08-16 12:00:00,49.94,49.96,49.5,49.52,39219.0,48.4881,48.5075,48.0609,48.0803,39219.0
2022-08-16 12:30:00,49.51,49.62,49.46,49.55,20466.0,48.0706,48.1774,48.022,48.1094,20466.0
2022-08-16 13:00:00,49.57,49.8,49.54,49.74,27409.0,48.1288,48.3522,48.0997,48.2939,27409.0
2022-08-16 13:30:00,49.74,49.81,49.66,49.8,29669.0,48.2939,48.3619,48.2162,48.3522,29669.0
2022-08-16 14:00:00,49.81,50.16,49.77,50.09,34411.0,48.3619,48.7017,48.323,48.6337,34411.0
2022-08-16 14:30:00,50.1,50.12,49.63,49.72,27046.0,48.6434,48.6629,48.1871,48.2745,27046.0
2022-08-16 15:00:00,49.71,49.72,49.51,49.59,62459.0,48.2648,48.2745,48.0706,48.1483,62459.0
2022-08-16 15:30:00,49.6,49.6,49.36,49.48,241726.0,48.158,48.158,47.9249,48.0415,241726.0
2022-08-17 09:30:00,48.85,48.85,48.19,48.55,183895.0,47.4298,47.4298,46.789,47.1385,183895.0
2022-08-17 10:00:00,48.54,48.81,48.35,48.77,67073.0,47.1288,47.3909,46.9443,47.3521,67073.0
2022-08-17 10:30:00,48.75,48.83,48.45,48.45,45100.0,47.3327,47.4104,47.0414,47.0414,45100.0
2022-08-17 11:00:00,48.46,48.65,48.44,48.5,55467.0,47.0511,47.2356,47.0317,47.0899,55467.0
2022-08-17 11:30:00,48.52,48.67,48.5,48.61,29285.0,47.1094,47.255,47.0899,47.1968,29285.0
2022-08-17 12:00:00,48.62,48.79,48.53,48.79,44044.0,47.2065,47.3715,47.1191,47.3715,44044.0
2022-08-17 12:30:00,48.79,48.97,48.78,48.83,36211.0,47.3715,47.5463,47.3618,47.4104,36211.0
2022-08-17 13:00:00,48.83,48.95,48.74,48.95,42362.0,47.4104,47.5269,47.323,47.5269,42362.0
2022-08-17 13:30:00,48.95,48.97,48.86,48.93,35513.0,47.5269,47.5463,47.4395,47.5074,35513.0
2022-08-17 14:00:00,48.95,49.38,48.93,49.31,60493.0,47.5269,47.9444,47.5074,47.8764,60493.0
2022-08-17 14:30:00,49.32,49.46,49.01,49.01,56334.0,47.8861,48.022,47.5851,47.5851,56334.0
2022-08-17 15:00:00,49.0,49.14,48.91,49.04,46265.0,47.5754,47.7113,47.488,47.6142,46265.0
2022-08-17 15:30:00,49.03,49.1,48.81,48.87,224364.0,47.6045,47.6725,47.3909,47.4492,224364.0
2022-08-18 09:30:00,49.11,49.15,48.3,48.48,49991.0,47.6822,47.7211,46.8958,47.0705,49991.0
2022-08-18 10:00:00,48.48,48.7,48.43,48.62,41372.0,47.0705,47.2841,47.022,47.2065,41372.0
2022-08-18 10:30:00,48.64,48.93,48.52,48.74,67263.0,47.2259,47.5074,47.1094,47.323,67263.0
2022-08-18 11:00:00,48.77,48.8,48.53,48.71,31792.0,47.3521,47.3812,47.1191,47.2938,31792.0
2022-08-18 11:30:00,48.76,48.88,48.69,48.69,19723.0,47.3424,47.4589,47.2744,47.2744,19723.0
2022-08-18 12:00:00,48.7,48.75,48.47,48.51,14246.0,47.2841,47.3327,47.0608,47.0997,14246.0
2022-08-18 12:30:00,48.51,48.64,48.45,48.48,13505.0,47.0997,47.2259,47.0414,47.0705,13505.0
2022-08-18 13:00:00,48.49,48.68,48.49,48.64,13008.0,47.0802,47.2647,47.0802,47.2259,13008.0
2022-08-18 13:30:00,48.64,48.67,48.55,48.63,17750.0,47.2259,47.255,47.1385,47.2162,17750.0
2022-08-18 14:00:00,48.61,48.71,48.58,48.65,28837.0,47.1968,47.2938,47.1676,47.2356,28837.0
2022-08-18 14:30:00,48.66,48.66,48.5,48.64,31124.0,47.2453,47.2453,47.0899,47.2259,31124.0
2022-08-18 15:00:00,48.65,49.03,48.64,49.01,88353.0,47.2356,47.6045,47.2259,47.5851,88353.0
2022-08-18 15:30:00,49.03,49.13,48.85,49.01,202983.0,47.6045,47.7016,47.4298,47.5851,202983.0
2022-08-19 09:30:00,48.26,48.4,47.91,47.95,91512.0,46.8569,46.9929,46.5171,46.5559,91512.0
2022-08-19 10:00:00,47.94,48.13,47.68,48.08,54843.0,46.5462,46.7307,46.2938,46.6822,54843.0
2022-08-19 10:30:00,48.07,48.23,47.89,47.94,76675.0,46.6725,46.8278,46.4977,46.5462,76675.0
2022-08-19 11:00:00,47.93,47.97,47.68,47.73,70931.0,46.5365,46.5754,46.2938,46.3423,70931.0
2022-08-19 11:30:00,47.72,47.72,47.31,47.31,43639.0,46.3326,46.3326,45.9345,45.9345,43639.0
2022-08-19 12:00:00,47.28,47.43,47.16,47.18,47130.0,45.9054,46.0511,45.7889,45.8083,47130.0
2022-08-19 12:30:00,47.16,47.36,47.12,47.31,36725.0,45.7889,45.9831,45.7501,45.9345,36725.0
2022-08-19 13:00:00,47.3,47.49,47.2,47.21,34044.0,45.9248,46.1093,45.8277,45.8375,34044.0
2022-08-19 13:30:00,47.22,47.34,47.15,47.27,25141.0,45.8472,45.9637,45.7792,45.8957,25141.0
2022-08-19 14:00:00,47.26,47.44,47.19,47.36,45833.0,45.886,46.0608,45.818,45.9831,45833.0
2022-08-19 14:30:00,47.35,47.43,47.19,47.23,47285.0,45.9734,46.0511,45.818,45.8569,47285.0
2022-08-19 15:00:00,47.23,47.46,47.11,47.42,79019.0,45.8569,46.0802,45.7404,46.0413,79019.0
2022-08-19 15:30:00,47.41,47.43,47.22,47.23,344843.0,46.0316,46.0511,45.8472,45.8569,344843.0
2022-08-22 09:30:00,46.34,46.83,46.01,46.76,135910.0,44.9927,45.4685,44.6723,45.4005,135910.0
2022-08-22 10:00:00,46.71,46.74,46.18,46.18,80647.0,45.352,45.3811,44.8374,44.8374,80647.0
2022-08-22 10:30:00,46.18,46.53,46.18,46.37,95523.0,44.8374,45.1772,44.8374,45.0219,95523.0
2022-08-22 11:00:00,46.39,46.51,46.25,46.31,68182.0,45.0413,45.1578,44.9054,44.9636,68182.0
2022-08-22 11:30:00,46.3,46.38,46.09,46.22,50256.0,44.9539,45.0316,44.75,44.8762,50256.0
2022-08-22 12:00:00,46.22,46.38,46.18,46.35,30329.0,44.8762,45.0316,44.8374,45.0025,30329.0
2022-08-22 12:30:00,46.3,46.38,46.18,46.2,42544.0,44.9539,45.0316,44.8374,44.8568,42544.0
2022-08-22 13:00:00,46.21,46.22,46.01,46.02,30478.0,44.8665,44.8762,44.6723,44.6821,30478.0
2022-08-22 13:30:00,46.0,46.11,45.94,45.96,38173.0,44.6626,44.7694,44.6044,44.6238,38173.0
2022-08-22 14:00:00,45.95,46.06,45.89,45.91,55944.0,44.6141,44.7209,44.5558,44.5752,55944.0
2022-08-22 14:30:00,45.91,46.01,45.85,45.89,88296.0,44.5752,44.6723,44.517,44.5558,88296.0
2022-08-22 15:00:00,45.89,45.98,45.65,45.69,206427.0,44.5558,44.6432,44.3228,44.3616,206427.0
2022-08-22 15:30:00,45.69,45.87,45.35,45.55,580104.0,44.3616,44.5364,44.0315,44.2257,580104.0
2022-08-23 09:30:00,45.76,46.26,45.41,46.25,251355.0,44.4296,44.9151,44.0898,44.9054,251355.0
2022-08-23 10:00:00,46.23,46.37,45.47,45.98,163898.0,44.8859,45.0219,44.148,44.6432,163898.0
2022-08-23 10:30:00,45.98,46.29,45.96,46.07,53045.0,44.6432,44.9442,44.6238,44.7306,53045.0
2022-08-23 11:00:00,46.08,46.13,45.87,45.88,156956.0,44.7403,44.7889,44.5364,44.5461,156956.0
2022-08-23 11:30:00,45.9,46.06,45.77,46.02,75865.0,44.5655,44.7209,44.4393,44.6821,75865.0
2022-08-23 12:00:00,46.02,46.18,45.84,45.88,53288.0,44.6821,44.8374,44.5073,44.5461,53288.0
2022-08-23 12:30:00,45.88,45.93,45.75,45.87,66292.0,44.5461,44.5947,44.4199,44.5364,66292.0
2022-08-23 13:00:00,45.84,45.88,45.63,45.65,72247.0,44.5073,44.5461,44.3034,44.3228,72247.0
2022-08-23 13:30:00,45.65,45.76,45.37,45.4,114608.0,44.3228,44.4296,44.0509,44.0801,114608.0
2022-08-23 14:00:00,45.41,45.75,45.41,45.69,93727.0,44.0898,44.4199,44.0898,44.3616,93727.0
2022-08-23 14:30:00,45.69,45.93,45.61,45.76,194930.0,44.3616,44.5947,44.284,44.4296,194930.0
2022-08-23 15:00:00,45.75,45.91,45.75,45.79,106099.0,44.4199,44.5752,44.4199,44.4587,106099.0
2022-08-23 15:30:00,45.77,45.79,45.4,45.57,490818.0,44.4393,44.4587,44.0801,44.2451,490818.0
2022-08-24 09:30:00,44.19,46.75,44.13,45.68,825901.0,42.9053,45.3908,42.847,44.3519,825901.0
2022-08-24 10:00:00,45.68,47.08,45.51,46.78,430112.0,44.3519,45.7112,44.1869,45.42,430112.0
2022-08-24 10:30:00,46.81,47.11,46.54,47.0,245044.0,45.4491,45.7404,45.1869,45.6336,245044.0
2022-08-24 11:00:00,47.02,47.37,46.94,47.26,216088.0,45.653,45.9928,45.5753,45.886,216088.0
2022-08-24 11:30:00,47.27,47.27,46.69,47.06,281239.0,45.8957,45.8957,45.3326,45.6918,281239.0
2022-08-24 12:00:00,47.07,47.23,46.91,46.94,127199.0,45.7015,45.8569,45.5462,45.5753,127199.0
2022-08-24 12:30:00,46.93,46.98,46.74,46.84,145343.0,45.5656,45.6141,45.3811,45.4782,145343.0
2022-08-24 13:00:00,46.85,46.86,46.24,46.24,224583.0,45.4879,45.4976,44.8957,44.8957,224583.0
2022-08-24 13:30:00,46.24,46.38,46.15,46.27,193955.0,44.8957,45.0316,44.8083,44.9248,193955.0
2022-08-24 14:00:00,46.27,46.4,46.09,46.1,247389.0,44.9248,45.051,44.75,44.7597,247389.0
2022-08-24 14:30:00,46.11,46.2,46.0,46.12,200827.0,44.7694,44.8568,44.6626,44.7791,200827.0
2022-08-24 15:00:00,46.12,46.38,46.05,46.32,246151.0,44.7791,45.0316,44.7112,44.9733,246151.0
2022-08-24 15:30:00,46.32,46.55,46.12,46.27,673967.0,44.9733,45.1966,44.7791,44.9248,673967.0
2022-08-25 09:30:00,45.7,47.27,45.49,47.27,195707.0,44.3714,45.8957,44.1675,45.8957,195707.0
2022-08-25 10:00:00,47.29,48.06,47.21,48.01,219634.0,45.9151,46.6627,45.8375,46.6142,219634.0
2022-08-25 10:30:00,48.05,48.08,47.79,48.0,121022.0,46.653,46.6822,46.4006,46.6045,121022.0
2022-08-25 11:00:00,48.0,48.03,47.41,47.48,145304.0,46.6045,46.6336,46.0316,46.0996,145304.0
2022-08-25 11:30:00,47.49,47.85,47.42,47.78,139087.0,46.1093,46.4588,46.0413,46.3909,139087.0
2022-08-25 12:00:00,47.76,47.87,47.57,47.77,58685.0,46.3715,46.4783,46.187,46.3812,58685.0
2022-08-25 12:30:00,47.76,47.98,47.67,47.93,107676.0,46.3715,46.5851,46.2841,46.5365,107676.0
2022-08-25 13:00:00,47.94,48.02,47.74,47.94,77218.0,46.5462,46.6239,46.352,46.5462,77218.0
2022-08-25 13:30:00,47.94,48.16,47.94,48.05,116627.0,46.5462,46.7598,46.5462,46.653,116627.0
2022-08-25 14:00:00,48.05,48.07,47.97,48.03,61458.0,46.653,46.6725,46.5754,46.6336,61458.0
2022-08-25 14:30:00,48.03,48.06,47.89,47.91,102029.0,46.6336,46.6627,46.4977,46.5171,102029.0
2022-08-25 15:00:00,47.92,48.12,47.91,48.05,113596.0,46.5268,46.721,46.5171,46.653,113596.0
2022-08-25 15:30:00,48.05,48.08,47.95,48.06,381721.0,46.653,46.6822,46.5559,46.6627,381721.0
2022-08-26 09:30:00,48.18,48.25,47.09,47.41,157765.0,46.7793,46.8472,45.7209,46.0316,157765.0
2022-08-26 10:00:00,47.36,47.55,46.57,46.68,208793.0,45.9831,46.1676,45.2161,45.3229,208793.0
2022-08-26 10:30:00,46.64,46.9,46.4,46.7,160566.0,45.284,45.5365,45.051,45.3423,160566.0
2022-08-26 11:00:00,46.7,46.79,46.04,46.15,99256.0,45.3423,45.4297,44.7015,44.8083,99256.0
2022-08-26 11:30:00,46.14,46.28,46.01,46.25,75268.0,44.7986,44.9345,44.6723,44.9054,75268.0
2022-08-26 12:00:00,46.24,46.32,46.02,46.03,152939.0,44.8957,44.9733,44.6821,44.6918,152939.0
2022-08-26 12:30:00,46.02,46.23,45.97,46.12,93976.0,44.6821,44.8859,44.6335,44.7791,93976.0
2022-08-26 13:00:00,46.11,46.3,46.05,46.24,48560.0,44.7694,44.9539,44.7112,44.8957,48560.0
2022-08-26 13:30:00,46.21,46.25,45.86,46.0,59476.0,44.8665,44.9054,44.5267,44.6626,59476.0
2022-08-26 14:00:00,46.01,46.14,45.89,46.05,62011.0,44.6723,44.7986,44.5558,44.7112,62011.0
2022-08-26 14:30:00,46.06,46.12,45.93,45.97,44329.0,44.7209,44.7791,44.5947,44.6335,44329.0
2022-08-26 15:00:00,45.97,46.25,45.96,46.23,86438.0,44.6335,44.9054,44.6238,44.8859,86438.0
2022-08-26 15:30:00,46.22,46.34,46.06,46.12,586762.0,44.8762,44.9927,44.7209,44.7791,586762.0
2022-08-29 09:30:00,45.56,46.24,45.16,45.75,184300.0,44.2354,44.8957,43.8471,44.4199,184300.0
2022-08-29 10:00:00,45.75,45.95,45.57,45.66,59342.0,44.4199,44.6141,44.2451,44.3325,59342.0
2022-08-29 10:30:00,45.69,45.73,45.48,45.59,23564.0,44.3616,44.4005,44.1578,44.2646,23564.0
2022-08-29 11:00:00,45.61,45.8,45.61,45.72,41349.0,44.284,44.4684,44.284,44.3908,41349.0
2022-08-29 11:30:00,45.72,45.95,45.58,45.9,25172.0,44.3908,44.6141,44.2548,44.5655,25172.0
2022-08-29 12:00:00,45.91,46.09,45.85,45.88,56840.0,44.5752,44.75,44.517,44.5461,56840.0
2022-08-29 12:30:00,45.87,45.98,45.74,45.91,53932.0,44.5364,44.6432,44.4102,44.5752,53932.0
2022-08-29 13:00:00,45.92,46.02,45.75,45.81,25598.0,44.585,44.6821,44.4199,44.4782,25598.0
2022-08-29 13:30:00,45.81,46.03,45.76,45.95,31690.0,44.4782,44.6918,44.4296,44.6141,31690.0
2022-08-29 14:00:00,45.94,45.95,45.7,45.7,31332.0,44.6044,44.6141,44.3714,44.3714,31332.0
2022-08-29 14:30:00,45.72,45.84,45.6,45.8,29911.0,44.3908,44.5073,44.2743,44.4684,29911.0
2022-08-29 15:00:00,45.8,45.92,45.69,45.73,56923.0,44.4684,44.585,44.3616,44.4005,56923.0
2022-08-29 15:30:00,45.72,45.72,45.34,45.36,318535.0,44.3908,44.3908,44.0218,44.0412,318535.0
2022-08-30 09:30:00,45.74,46.06,45.3,45.83,78202.0,44.4102,44.7209,43.983,44.4976,78202.0
2022-08-30 10:00:00,45.77,45.93,45.19,45.27,63406.0,44.4393,44.5947,43.8762,43.9539,63406.0
2022-08-30 10:30:00,45.27,45.31,44.74,45.17,88855.0,43.9539,43.9927,43.4393,43.8568,88855.0
2022-08-30 11:00:00,45.14,45.27,44.97,45.07,60157.0,43.8276,43.9539,43.6626,43.7597,60157.0
2022-08-30 11:30:00,45.07,45.19,44.96,45.0,22109.0,43.7597,43.8762,43.6529,43.6917,22109.0
2022-08-30 12:00:00,45.0,45.12,44.87,44.92,31908.0,43.6917,43.8082,43.5655,43.614,31908.0
2022-08-30 12:30:00,44.91,44.93,44.73,44.85,55148.0,43.6043,43.6237,43.4296,43.5461,55148.0
2022-08-30 13:00:00,44.85,44.92,44.64,44.79,47331.0,43.5461,43.614,43.3422,43.4878,47331.0
2022-08-30 13:30:00,44.76,44.9,44.7,44.83,29544.0,43.4587,43.5946,43.4004,43.5266,29544.0
2022-08-30 14:00:00,44.83,45.14,44.77,44.98,76104.0,43.5266,43.8276,43.4684,43.6723,76104.0
2022-08-30 14:30:00,44.96,45.1,44.82,44.87,33104.0,43.6529,43.7888,43.5169,43.5655,33104.0
2022-08-30 15:00:00,44.89,45.15,44.87,44.89,100356.0,43.5849,43.8373,43.5655,43.5849,100356.0
2022-08-30 15:30:00,44.87,44.91,44.55,44.71,364989.0,43.5655,43.6043,43.2548,43.4101,364989.0
2022-08-31 09:30:00,44.98,45.12,44.6,44.62,78437.0,43.6723,43.8082,43.3033,43.3228,78437.0
2022-08-31 10:00:00,44.57,44.63,44.24,44.43,99038.0,43.2742,43.3325,42.9538,43.1383,99038.0
2022-08-31 10:30:00,44.44,44.73,44.42,44.58,33819.0,43.148,43.4296,43.1286,43.2839,33819.0
2022-08-31 11:00:00,44.6,44.61,44.19,44.36,52941.0,43.3033,43.313,42.9053,43.0703,52941.0
2022-08-31 11:30:00,44.32,44.42,44.28,44.39,48268.0,43.0315,43.1286,42.9926,43.0994,48268.0
2022-08-31 12:00:00,44.4,44.44,44.18,44.25,30846.0,43.1091,43.148,42.8955,42.9635,30846.0
2022-08-31 12:30:00,44.26,44.31,44.15,44.2,24771.0,42.9732,43.0218,42.8664,42.915,24771.0
2022-08-31 13:00:00,44.2,44.28,43.99,44.01,30355.0,42.915,42.9926,42.7111,42.7305,30355.0
2022-08-31 13:30:00,44.0,44.01,43.85,43.95,37176.0,42.7208,42.7305,42.5751,42.6722,37176.0
2022-08-31 14:00:00,43.95,44.11,43.87,44.04,43245.0,42.6722,42.8276,42.5946,42.7596,43245.0
2022-08-31 14:30:00,44.04,44.07,43.82,43.87,37197.0,42.7596,42.7887,42.546,42.5946,37197.0
2022-08-31 15:00:00,43.87,44.21,43.82,43.98,72909.0,42.5946,42.9247,42.546,42.7014,72909.0
2022-08-31 15:30:00,43.97,44.21,43.77,43.78,280972.0,42.6917,42.9247,42.4975,42.5072,280972.0
2022-09-01 09:30:00,43.32,43.61,43.05,43.12,94848.0,42.0605,42.3421,41.7984,41.8664,94848.0
2022-09-01 10:00:00,43.15,43.15,42.62,43.06,71652.0,41.8955,41.8955,41.3809,41.8081,71652.0
2022-09-01 10:30:00,43.04,43.29,42.9,43.21,70956.0,41.7887,42.0314,41.6528,41.9537,70956.0
2022-09-01 11:00:00,43.2,43.35,43.03,43.03,45075.0,41.944,42.0897,41.779,41.779,45075.0
2022-09-01 11:30:00,43.07,43.33,43.07,43.2,64003.0,41.8178,42.0703,41.8178,41.944,64003.0
2022-09-01 12:00:00,43.24,43.47,43.19,43.26,57898.0,41.9829,42.2062,41.9343,42.0023,57898.0
2022-09-01 12:30:00,43.24,43.3,42.93,43.07,44881.0,41.9829,42.0411,41.6819,41.8178,44881.0
2022-09-01 13:00:00,43.07,43.28,43.02,43.27,49638.0,41.8178,42.0217,41.7693,42.012,49638.0
2022-09-01 13:30:00,43.26,43.27,43.0,43.05,20788.0,42.0023,42.012,41.7499,41.7984,20788.0
2022-09-01 14:00:00,43.06,43.37,42.97,43.34,26713.0,41.8081,42.1091,41.7207,42.08,26713.0
2022-09-01 14:30:00,43.34,43.69,43.34,43.47,67283.0,42.08,42.4198,42.08,42.2062,67283.0
2022-09-01 15:00:00,43.45,43.73,43.35,43.36,46697.0,42.1868,42.4586,42.0897,42.0994,46697.0
2022-09-01 15:30:00,43.35,43.7,43.25,43.68,188361.0,42.0897,42.4295,41.9926,42.4101,188361.0
2022-09-02 09:30:00,44.26,44.62,43.55,43.59,275916.0,42.9732,43.3228,42.2839,42.3227,275916.0
2022-09-02 10:00:00,43.55,44.22,43.54,44.07,110794.0,42.2839,42.9344,42.2742,42.7887,110794.0
2022-09-02 10:30:00,44.07,44.61,44.06,44.48,88887.0,42.7887,43.313,42.779,43.1868,88887.0
2022-09-02 11:00:00,44.47,44.76,44.39,44.46,97548.0,43.1771,43.4587,43.0994,43.1674,97548.0
2022-09-02 11:30:00,44.46,44.71,44.35,44.7,44025.0,43.1674,43.4101,43.0606,43.4004,44025.0
2022-09-02 12:00:00,44.69,44.73,44.25,44.25,33297.0,43.3907,43.4296,42.9635,42.9635,33297.0
2022-09-02 12:30:00,44.25,44.38,44.17,44.34,180266.0,42.9635,43.0897,42.8858,43.0509,180266.0
2022-09-02 13:00:00,44.3,44.32,43.67,43.69,58372.0,43.0121,43.0315,42.4004,42.4198,58372.0
2022-09-02 13:30:00,43.68,43.89,43.55,43.65,66573.0,42.4101,42.614,42.2839,42.381,66573.0
2022-09-02 14:00:00,43.63,43.9,43.63,43.9,55024.0,42.3615,42.6237,42.3615,42.6237,55024.0
2022-09-02 14:30:00,43.91,44.05,43.73,43.75,35143.0,42.6334,42.7693,42.4586,42.478,35143.0
2022-09-02 15:00:00,43.75,43.95,43.75,43.88,155156.0,42.478,42.6722,42.478,42.6043,155156.0
2022-09-02 15:30:00,43.85,43.94,43.58,43.82,508775.0,42.5751,42.6625,42.313,42.546,508775.0
2022-09-06 09:30:00,43.86,43.86,42.96,43.19,138858.0,42.5848,42.5848,41.711,41.9343,138858.0
2022-09-06 10:00:00,43.13,43.16,42.69,43.06,127197.0,41.8761,41.9052,41.4489,41.8081,127197.0
2022-09-06 10:30:00,43.05,43.44,42.88,43.21,68726.0,41.7984,42.1771,41.6333,41.9537,68726.0
2022-09-06 11:00:00,43.12,43.67,43.1,43.45,111662.0,41.8664,42.4004,41.8469,42.1868,111662.0
2022-09-06 11:30:00,43.44,43.57,43.31,43.35,48537.0,42.1771,42.3033,42.0508,42.0897,48537.0
2022-09-06 12:00:00,43.37,43.5,43.19,43.25,129118.0,42.1091,42.2353,41.9343,41.9926,129118.0
2022-09-06 12:30:00,43.24,43.37,43.21,43.32,50668.0,41.9829,42.1091,41.9537,42.0605,50668.0
2022-09-06 13:00:00,43.32,43.32,43.03,43.2,74536.0,42.0605,42.0605,41.779,41.944,74536.0
2022-09-06 13:30:00,43.2,43.3,43.16,43.29,116657.0,41.944,42.0411,41.9052,42.0314,116657.0
2022-09-06 14:00:00,43.29,43.42,43.23,43.26,69791.0,42.0314,42.1576,41.9732,42.0023,69791.0
2022-09-06 14:30:00,43.25,43.38,43.13,43.28,94707.0,41.9926,42.1188,41.8761,42.0217,94707.0
2022-09-06 15:00:00,43.28,43.36,43.17,43.32,134811.0,42.0217,42.0994,41.9149,42.0605,134811.0
2022-09-06 15:30:00,43.33,43.43,43.17,43.38,438427.0,42.0703,42.1674,41.9149,42.1188,438427.0
2022-09-07 09:30:00,43.39,44.03,43.36,43.95,101680.0,42.1285,42.7499,42.0994,42.6722,101680.0
2022-09-07 10:00:00,43.77,43.85,43.39,43.75,37571.0,42.4975,42.5751,42.1285,42.478,37571.0
2022-09-07 10:30:00,43.77,43.83,43.49,43.62,20679.0,42.4975,42.5557,42.2256,42.3518,20679.0
2022-09-07 11:00:00,43.6,43.98,43.48,43.69,61378.0,42.3324,42.7014,42.2159,42.4198,61378.0
2022-09-07 11:30:00,43.7,43.77,43.52,43.66,24344.0,42.4295,42.4975,42.2547,42.3907,24344.0
2022-09-07 12:00:00,43.65,43.69,43.4,43.49,35725.0,42.381,42.4198,42.1382,42.2256,35725.0
2022-09-07 12:30:00,43.48,43.75,43.48,43.65,20120.0,42.2159,42.478,42.2159,42.381,20120.0
2022-09-07 13:00:00,43.65,43.73,43.6,43.64,25099.0,42.381,42.4586,42.3324,42.3712,25099.0
2022-09-07 13:30:00,43.65,43.82,43.65,43.77,20881.0,42.381,42.546,42.381,42.4975,20881.0
2022-09-07 14:00:00,43.78,43.92,43.73,43.87,27008.0,42.5072,42.6431,42.4586,42.5946,27008.0
2022-09-07 14:30:00,43.87,44.08,43.86,44.07,33213.0,42.5946,42.7985,42.5848,42.7887,33213.0
2022-09-07 15:00:00,44.07,44.18,43.99,44.09,54856.0,42.7887,42.8955,42.7111,42.8082,54856.0
2022-09-07 15:30:00,44.09,44.19,44.0,44.18,231492.0,42.8082,42.9053,42.7208,42.8955,231492.0
2022-09-08 09:30:00,43.75,43.9,43.14,43.87,78698.0,42.478,42.6237,41.8858,42.5946,78698.0
2022-09-08 10:00:00,43.88,43.88,43.45,43.64,39030.0,42.6043,42.6043,42.1868,42.3712,39030.0
2022-09-08 10:30:00,43.66,43.96,43.62,43.88,26667.0,42.3907,42.6819,42.3518,42.6043,26667.0
2022-09-08 11:00:00,43.87,43.99,43.78,43.99,21001.0,42.5946,42.7111,42.5072,42.7111,21001.0
2022-09-08 11:30:00,43.98,44.01,43.83,43.95,29355.0,42.7014,42.7305,42.5557,42.6722,29355.0
2022-09-08 12:00:00,43.96,43.97,43.49,43.64,38587.0,42.6819,42.6917,42.2256,42.3712,38587.0
2022-09-08 12:30:00,43.65,44.08,43.65,44.05,19957.0,42.381,42.7985,42.381,42.7693,19957.0
2022-09-08 13:00:00,44.04,44.23,43.93,44.19,18943.0,42.7596,42.9441,42.6528,42.9053,18943.0
2022-09-08 13:30:00,44.21,44.25,44.04,44.21,32280.0,42.9247,42.9635,42.7596,42.9247,32280.0
2022-09-08 14:00:00,44.19,44.25,44.09,44.11,20205.0,42.9053,42.9635,42.8082,42.8276,20205.0
2022-09-08 14:30:00,44.12,44.24,44.0,44.08,40328.0,42.8373,42.9538,42.7208,42.7985,40328.0
2022-09-08 15:00:00,44.07,44.2,43.98,44.17,48320.0,42.7887,42.915,42.7014,42.8858,48320.0
2022-09-08 15:30:00,44.17,44.25,44.03,44.23,163451.0,42.8858,42.9635,42.7499,42.9441,163451.0
2022-09-09 09:30:00,44.46,44.86,44.44,44.83,50176.0,43.1674,43.5558,43.148,43.5266,50176.0
2022-09-09 10:00:00,44.87,45.37,44.83,45.13,52452.0,43.5655,44.0509,43.5266,43.8179,52452.0
2022-09-09 10:30:00,45.14,45.28,44.99,45.04,32089.0,43.8276,43.9636,43.682,43.7305,32089.0
2022-09-09 11:00:00,45.03,45.06,44.78,44.98,21767.0,43.7208,43.75,43.4781,43.6723,21767.0
2022-09-09 11:30:00,44.98,45.03,44.89,45.02,17521.0,43.6723,43.7208,43.5849,43.7111,17521.0
2022-09-09 12:00:00,45.01,45.06,44.88,44.96,32012.0,43.7014,43.75,43.5752,43.6529,32012.0
2022-09-09 12:30:00,44.97,45.21,44.95,45.18,35297.0,43.6626,43.8956,43.6432,43.8665,35297.0
2022-09-09 13:00:00,45.2,45.29,45.11,45.26,29631.0,43.8859,43.9733,43.7985,43.9441,29631.0
2022-09-09 13:30:00,45.25,45.33,45.19,45.26,29081.0,43.9344,44.0121,43.8762,43.9441,29081.0
2022-09-09 14:00:00,45.26,45.35,45.16,45.27,26912.0,43.9441,44.0315,43.8471,43.9539,26912.0
2022-09-09 14:30:00,45.26,45.36,45.21,45.35,26867.0,43.9441,44.0412,43.8956,44.0315,26867.0
2022-09-09 15:00:00,45.36,45.52,45.34,45.5,49804.0,44.0412,44.1966,44.0218,44.1772,49804.0
2022-09-09 15:30:00,45.5,45.6,45.33,45.34,274800.0,44.1772,44.2743,44.0121,44.0218,274800.0
2022-09-12 09:30:00,45.86,46.28,45.58,46.27,163421.0,44.5267,44.9345,44.2548,44.9248,163421.0
2022-09-12 10:00:00,46.26,46.34,46.04,46.28,126324.0,44.9151,44.9927,44.7015,44.9345,126324.0
2022-09-12 10:30:00,46.27,46.27,45.85,45.85,32312.0,44.9248,44.9248,44.517,44.517,32312.0
2022-09-12 11:00:00,45.8,45.95,45.71,45.94,30832.0,44.4684,44.6141,44.3811,44.6044,30832.0
2022-09-12 11:30:00,45.94,45.94,45.48,45.6,31438.0,44.6044,44.6044,44.1578,44.2743,31438.0
2022-09-12 12:00:00,45.59,45.75,45.56,45.74,53580.0,44.2646,44.4199,44.2354,44.4102,53580.0
2022-09-12 12:30:00,45.74,45.76,45.57,45.65,45457.0,44.4102,44.4296,44.2451,44.3228,45457.0
2022-09-12 13:00:00,45.66,45.79,45.57,45.69,21083.0,44.3325,44.4587,44.2451,44.3616,21083.0
2022-09-12 13:30:00,45.68,45.87,45.67,45.87,23720.0,44.3519,44.5364,44.3422,44.5364,23720.0
2022-09-12 14:00:00,45.86,45.87,45.69,45.72,38189.0,44.5267,44.5364,44.3616,44.3908,38189.0
2022-09-12 14:30:00,45.7,45.78,45.6,45.71,31996.0,44.3714,44.449,44.2743,44.3811,31996.0
2022-09-12 15:00:00,45.73,45.9,45.67,45.78,37946.0,44.4005,44.5655,44.3422,44.449,37946.0
2022-09-12 15:30:00,45.77,45.91,45.71,45.87,157244.0,44.4393,44.5752,44.3811,44.5364,157244.0
2022-09-13 09:30:00,44.27,44.55,43.74,44.31,154635.0,42.9829,43.2548,42.4683,43.0218,154635.0
2022-09-13 10:00:00,44.25,44.28,43.68,43.74,68312.0,42.9635,42.9926,42.4101,42.4683,68312.0
2022-09-13 10:30:00,43.73,44.05,43.68,43.98,78466.0,42.4586,42.7693,42.4101,42.7014,78466.0
2022-09-13 11:00:00,43.96,44.1,43.86,43.97,46337.0,42.6819,42.8179,42.5848,42.6917,46337.0
2022-09-13 11:30:00,43.95,43.98,43.5,43.65,55589.0,42.6722,42.7014,42.2353,42.381,55589.0
2022-09-13 12:00:00,43.65,43.67,43.44,43.53,52913.0,42.381,42.4004,42.1771,42.2644,52913.0
2022-09-13 12:30:00,43.53,43.56,43.45,43.48,46177.0,42.2644,42.2936,42.1868,42.2159,46177.0
2022-09-13 13:00:00,43.47,43.57,43.41,43.55,55163.0,42.2062,42.3033,42.1479,42.2839,55163.0
2022-09-13 13:30:00,43.54,43.6,43.38,43.44,64328.0,42.2742,42.3324,42.1188,42.1771,64328.0
2022-09-13 14:00:00,43.43,43.57,43.39,43.51,103733.0,42.1674,42.3033,42.1285,42.245,103733.0
2022-09-13 14:30:00,43.51,43.53,43.35,43.49,130449.0,42.245,42.2644,42.0897,42.2256,130449.0
2022-09-13 15:00:00,43.49,43.52,43.27,43.29,215266.0,42.2256,42.2547,42.012,42.0314,215266.0
2022-09-13 15:30:00,43.29,43.3,43.0,43.06,541124.0,42.0314,42.0411,41.7499,41.8081,541124.0
2022-09-14 09:30:00,43.33,43.45,42.35,42.58,136488.0,42.0703,42.1868,41.1187,41.3421,136488.0
2022-09-14 10:00:00,42.56,43.17,42.55,42.58,121599.0,41.3226,41.9149,41.3129,41.3421,121599.0
2022-09-14 10:30:00,42.57,43.27,42.56,43.27,85546.0,41.3324,42.012,41.3226,42.012,85546.0
2022-09-14 11:00:00,43.26,43.42,42.96,42.96,118614.0,42.0023,42.1576,41.711,41.711,118614.0
2022-09-14 11:30:00,42.97,43.32,42.91,43.01,127173.0,41.7207,42.0605,41.6625,41.7596,127173.0
2022-09-14 12:00:00,43.02,43.19,42.97,43.13,149787.0,41.7693,41.9343,41.7207,41.8761,149787.0
2022-09-14 12:30:00,43.13,43.31,42.99,43.3,106972.0,41.8761,42.0508,41.7401,42.0411,106972.0
2022-09-14 13:00:00,43.31,43.38,43.23,43.34,57343.0,42.0508,42.1188,41.9732,42.08,57343.0
2022-09-14 13:30:00,43.35,43.4,43.01,43.09,79983.0,42.0897,42.1382,41.7596,41.8372,79983.0
2022-09-14 14:00:00,43.1,43.27,43.04,43.21,80813.0,41.8469,42.012,41.7887,41.9537,80813.0
2022-09-14 14:30:00,43.21,43.35,42.99,43.03,108892.0,41.9537,42.0897,41.7401,41.779,108892.0
2022-09-14 15:00:00,43.03,43.09,42.57,42.65,141364.0,41.779,41.8372,41.3324,41.41,141364.0
2022-09-14 15:30:00,42.64,43.06,42.48,43.04,305932.0,41.4003,41.8081,41.245,41.7887,305932.0
2022-09-15 09:30:00,43.06,43.57,42.94,43.41,94937.0,41.8081,42.3033,41.6916,42.1479,94937.0
2022-09-15 10:00:00,43.41,43.73,43.19,43.21,85626.0,42.1479,42.4586,41.9343,41.9537,85626.0
2022-09-15 10:30:00,43.22,43.49,43.07,43.18,71758.0,41.9635,42.2256,41.8178,41.9246,71758.0
2022-09-15 11:00:00,43.17,43.31,42.8,43.25,83153.0,41.9149,42.0508,41.5557,41.9926,83153.0
2022-09-15 11:30:00,43.26,43.28,42.96,42.99,76038.0,42.0023,42.0217,41.711,41.7401,76038.0
2022-09-15 12:00:00,43.0,43.03,42.8,42.88,73652.0,41.7499,41.779,41.5557,41.6333,73652.0
2022-09-15 12:30:00,42.88,43.0,42.83,42.98,62531.0,41.6333,41.7499,41.5848,41.7304,62531.0
2022-09-15 13:00:00,43.02,43.19,43.02,43.13,79676.0,41.7693,41.9343,41.7693,41.8761,79676.0
2022-09-15 13:30:00,43.11,43.12,42.83,42.84,51790.0,41.8567,41.8664,41.5848,41.5945,51790.0
2022-09-15 14:00:00,42.83,43.01,42.75,42.91,154689.0,41.5848,41.7596,41.5071,41.6625,154689.0
2022-09-15 14:30:00,42.9,42.97,42.69,42.78,91026.0,41.6528,41.7207,41.4489,41.5362,91026.0
2022-09-15 15:00:00,42.79,42.8,42.58,42.71,119429.0,41.546,41.5557,41.3421,41.4683,119429.0
2022-09-15 15:30:00,42.71,43.0,42.65,42.81,326804.0,41.4683,41.7499,41.41,41.5654,326804.0
2022-09-16 09:30:00,42.59,43.22,42.59,43.08,265301.0,41.3518,41.9635,41.3518,41.8275,265301.0
2022-09-16 10:00:00,43.1,43.95,43.06,43.68,144457.0,41.8469,42.6722,41.8081,42.4101,144457.0
2022-09-16 10:30:00,43.69,43.95,43.36,43.39,61383.0,42.4198,42.6722,42.0994,42.1285,61383.0
2022-09-16 11:00:00,43.39,43.57,43.34,43.5,68023.0,42.1285,42.3033,42.08,42.2353,68023.0
2022-09-16 11:30:00,43.51,43.58,43.41,43.58,44663.0,42.245,42.313,42.1479,42.313,44663.0
2022-09-16 12:00:00,43.57,43.64,43.46,43.5,45841.0,42.3033,42.3712,42.1965,42.2353,45841.0
2022-09-16 12:30:00,43.5,43.62,43.4,43.59,46001.0,42.2353,42.3518,42.1382,42.3227,46001.0
2022-09-16 13:00:00,43.59,43.62,43.48,43.52,37720.0,42.3227,42.3518,42.2159,42.2547,37720.0
2022-09-16 13:30:00,43.51,43.61,43.42,43.42,56402.0,42.245,42.3421,42.1576,42.1576,56402.0
2022-09-16 14:00:00,43.42,43.74,43.36,43.72,100846.0,42.1576,42.4683,42.0994,42.4489,100846.0
2022-09-16 14:30:00,43.72,43.82,43.59,43.74,50965.0,42.4489,42.546,42.3227,42.4683,50965.0
2022-09-16 15:00:00,43.73,43.82,43.49,43.53,75837.0,42.4586,42.546,42.2256,42.2644,75837.0
2022-09-16 15:30:00,43.54,43.78,43.29,43.67,495497.0,42.2742,42.5072,42.0314,42.4004,495497.0
2022-09-19 09:30:00,44.43,45.11,44.05,44.77,203087.0,43.1383,43.7985,42.7693,43.4684,203087.0
2022-09-19 10:00:00,44.74,44.88,44.09,44.73,157180.0,43.4393,43.5752,42.8082,43.4296,157180.0
2022-09-19 10:30:00,44.72,44.72,44.4,44.63,101007.0,43.4198,43.4198,43.1091,43.3325,101007.0
2022-09-19 11:00:00,44.64,44.86,44.57,44.64,101195.0,43.3422,43.5558,43.2742,43.3422,101195.0
2022-09-19 11:30:00,44.63,44.77,44.46,44.52,87287.0,43.3325,43.4684,43.1674,43.2257,87287.0
2022-09-19 12:00:00,44.52,44.68,44.15,44.21,86513.0,43.2257,43.381,42.8664,42.9247,86513.0
2022-09-19 12:30:00,44.2,44.4,44.19,44.38,119850.0,42.915,43.1091,42.9053,43.0897,119850.0
2022-09-19 13:00:00,44.39,44.43,44.25,44.39,49181.0,43.0994,43.1383,42.9635,43.0994,49181.0
2022-09-19 13:30:00,44.38,44.4,44.07,44.17,70540.0,43.0897,43.1091,42.7887,42.8858,70540.0
2022-09-19 14:00:00,44.17,44.25,44.07,44.12,51167.0,42.8858,42.9635,42.7887,42.8373,51167.0
2022-09-19 14:30:00,44.12,44.28,44.11,44.24,56609.0,42.8373,42.9926,42.8276,42.9538,56609.0
2022-09-19 15:00:00,44.25,44.71,44.25,44.68,112147.0,42.9635,43.4101,42.9635,43.381,112147.0
2022-09-19 15:30:00,44.68,44.74,44.36,44.61,272861.0,43.381,43.4393,43.0703,43.313,272861.0
2022-09-20 09:30:00,43.74,44.21,43.5,43.96,102644.0,42.4683,42.9247,42.2353,42.6819,102644.0
2022-09-20 10:00:00,43.92,44.18,43.81,44.06,29826.0,42.6431,42.8955,42.5363,42.779,29826.0
2022-09-20 10:30:00,44.04,44.08,43.55,43.71,36378.0,42.7596,42.7985,42.2839,42.4392,36378.0
2022-09-20 11:00:00,43.72,43.82,43.59,43.7,35311.0,42.4489,42.546,42.3227,42.4295,35311.0
2022-09-20 11:30:00,43.69,43.76,43.57,43.67,24478.0,42.4198,42.4878,42.3033,42.4004,24478.0
2022-09-20 12:00:00,43.65,43.77,43.57,43.58,20934.0,42.381,42.4975,42.3033,42.313,20934.0
2022-09-20 12:30:00,43.59,43.64,43.53,43.59,19066.0,42.3227,42.3712,42.2644,42.3227,19066.0
2022-09-20 13:00:00,43.58,43.58,43.44,43.49,37881.0,42.313,42.313,42.1771,42.2256,37881.0
2022-09-20 13:30:00,43.49,43.59,43.45,43.49,43708.0,42.2256,42.3227,42.1868,42.2256,43708.0
2022-09-20 14:00:00,43.49,43.72,43.46,43.64,27975.0,42.2256,42.4489,42.1965,42.3712,27975.0
2022-09-20 14:30:00,43.6,43.77,43.51,43.74,32364.0,42.3324,42.4975,42.245,42.4683,32364.0
2022-09-20 15:00:00,43.7,43.77,43.6,43.64,73235.0,42.4295,42.4975,42.3324,42.3712,73235.0
2022-09-20 15:30:00,43.62,43.82,43.49,43.51,216268.0,42.3518,42.546,42.2256,42.245,216268.0
2022-09-21 09:30:00,43.81,44.7,43.67,44.55,67844.0,42.5363,43.4004,42.4004,43.2548,67844.0
2022-09-21 10:00:00,44.54,44.61,43.88,44.01,63196.0,43.2451,43.313,42.6043,42.7305,63196.0
2022-09-21 10:30:00,44.0,44.19,43.9,44.0,50574.0,42.7208,42.9053,42.6237,42.7208,50574.0
2022-09-21 11:00:00,44.04,44.21,43.94,44.2,24745.0,42.7596,42.9247,42.6625,42.915,24745.0
2022-09-21 11:30:00,44.19,44.25,44.11,44.19,21659.0,42.9053,42.9635,42.8276,42.9053,21659.0
2022-09-21 12:00:00,44.17,44.25,44.12,44.17,18536.0,42.8858,42.9635,42.8373,42.8858,18536.0
2022-09-21 12:30:00,44.17,44.22,44.04,44.04,20411.0,42.8858,42.9344,42.7596,42.7596,20411.0
2022-09-21 13:00:00,44.03,44.09,43.95,43.99,22423.0,42.7499,42.8082,42.6722,42.7111,22423.0
2022-09-21 13:30:00,43.98,44.03,43.67,44.01,46499.0,42.7014,42.7499,42.4004,42.7305,46499.0
2022-09-21 14:00:00,43.97,43.97,42.96,43.23,90096.0,42.6917,42.6917,41.711,41.9732,90096.0
2022-09-21 14:30:00,43.2,44.37,43.08,44.19,133510.0,41.944,43.08,41.8275,42.9053,133510.0
2022-09-21 15:00:00,44.23,44.29,43.53,43.53,107672.0,42.9441,43.0023,42.2644,42.2644,107672.0
2022-09-21 15:30:00,43.52,43.52,42.92,42.92,170072.0,42.2547,42.2547,41.6722,41.6722,170072.0
2022-09-22 09:30:00,42.66,43.23,42.42,43.09,159654.0,41.4197,41.9732,41.1867,41.8372,159654.0
2022-09-22 10:00:00,43.05,43.23,42.6,42.95,213123.0,41.7984,41.9732,41.3615,41.7013,213123.0
2022-09-22 10:30:00,42.99,43.0,42.23,42.4,187010.0,41.7401,41.7499,41.0022,41.1673,187010.0
2022-09-22 11:00:00,42.4,42.78,42.4,42.76,123150.0,41.1673,41.5362,41.1673,41.5168,123150.0
2022-09-22 11:30:00,42.76,42.85,42.33,42.34,169785.0,41.5168,41.6042,41.0993,41.109,169785.0
2022-09-22 12:00:00,42.34,42.38,41.98,42.35,149084.0,41.109,41.1479,40.7595,41.1187,149084.0
2022-09-22 12:30:00,42.33,42.45,42.26,42.33,86900.0,41.0993,41.2158,41.0314,41.0993,86900.0
2022-09-22 13:00:00,42.34,42.43,42.23,42.34,72216.0,41.109,41.1964,41.0022,41.109,72216.0
2022-09-22 13:30:00,42.34,42.6,42.32,42.53,96832.0,41.109,41.3615,41.0896,41.2935,96832.0
2022-09-22 14:00:00,42.52,42.55,42.05,42.19,100388.0,41.2838,41.3129,40.8275,40.9634,100388.0
2022-09-22 14:30:00,42.2,42.38,42.04,42.34,120732.0,40.9731,41.1479,40.8178,41.109,120732.0
2022-09-22 15:00:00,42.34,42.56,42.33,42.44,262988.0,41.109,41.3226,41.0993,41.2061,262988.0
2022-09-22 15:30:00,42.44,42.65,42.09,42.09,564319.0,41.2061,41.41,40.8663,40.8663,564319.0
2022-09-23 09:30:00,41.58,41.96,41.58,41.73,89989.0,40.3711,40.7401,40.3711,40.5168,89989.0
2022-09-23 10:00:00,41.74,42.22,41.64,42.22,224622.0,40.5265,40.9925,40.4294,40.9925,224622.0
2022-09-23 10:30:00,42.22,42.41,42.01,42.28,96581.0,40.9925,41.177,40.7886,41.0508,96581.0
2022-09-23 11:00:00,42.28,42.59,42.18,42.41,121617.0,41.0508,41.3518,40.9537,41.177,121617.0
2022-09-23 11:30:00,42.44,42.5,42.05,42.09,54205.0,41.2061,41.2644,40.8275,40.8663,54205.0
2022-09-23 12:00:00,42.04,42.07,41.69,41.72,64168.0,40.8178,40.8469,40.4779,40.5071,64168.0
2022-09-23 12:30:00,41.72,41.88,41.61,41.88,55833.0,40.5071,40.6624,40.4003,40.6624,55833.0
2022-09-23 13:00:00,41.88,42.04,41.71,41.77,43741.0,40.6624,40.8178,40.4974,40.5556,43741.0
2022-09-23 13:30:00,41.78,41.91,41.68,41.84,77344.0,40.5653,40.6915,40.4682,40.6236,77344.0
2022-09-23 14:00:00,41.83,42.03,41.66,41.77,58136.0,40.6139,40.8081,40.4488,40.5556,58136.0
2022-09-23 14:30:00,41.75,41.84,41.68,41.75,47704.0,40.5362,40.6236,40.4682,40.5362,47704.0
2022-09-23 15:00:00,41.74,42.21,41.74,42.17,85955.0,40.5265,40.9828,40.5265,40.944,85955.0
2022-09-23 15:30:00,42.17,42.45,42.08,42.43,345352.0,40.944,41.2158,40.8566,41.1964,345352.0
2022-09-26 09:30:00,42.02,42.45,41.92,41.98,50086.0,40.7983,41.2158,40.7013,40.7595,50086.0
2022-09-26 10:00:00,41.97,42.32,41.97,42.2,54264.0,40.7498,41.0896,40.7498,40.9731,54264.0
2022-09-26 10:30:00,42.18,42.28,41.92,42.1,48093.0,40.9537,41.0508,40.7013,40.876,48093.0
2022-09-26 11:00:00,42.08,42.11,41.7,41.76,95309.0,40.8566,40.8857,40.4876,40.5459,95309.0
2022-09-26 11:30:00,41.75,41.93,41.7,41.85,58902.0,40.5362,40.711,40.4876,40.6333,58902.0
2022-09-26 12:00:00,41.85,41.85,41.53,41.53,70888.0,40.6333,40.6333,40.3226,40.3226,70888.0
2022-09-26 12:30:00,41.52,41.55,41.21,41.51,81476.0,40.3129,40.342,40.0119,40.3032,81476.0
2022-09-26 13:00:00,41.5,41.55,41.27,41.4,72774.0,40.2935,40.342,40.0701,40.1964,72774.0
2022-09-26 13:30:00,41.41,41.63,41.36,41.37,61721.0,40.2061,40.4197,40.1575,40.1672,61721.0
2022-09-26 14:00:00,41.34,41.57,41.31,41.33,67177.0,40.1381,40.3614,40.109,40.1284,67177.0
2022-09-26 14:30:00,41.31,41.58,41.21,41.49,73569.0,40.109,40.3711,40.0119,40.2838,73569.0
2022-09-26 15:00:00,41.49,41.66,41.45,41.5,45989.0,40.2838,40.4488,40.2449,40.2935,45989.0
2022-09-26 15:30:00,41.51,41.59,41.1,41.14,365182.0,40.3032,40.3808,39.9051,39.9439,365182.0
2022-09-27 09:30:00,41.6,41.76,40.82,41.0,117730.0,40.3906,40.5459,39.6332,39.808,117730.0
2022-09-27 10:00:00,41.1,41.5,40.72,41.11,124381.0,39.9051,40.2935,39.5361,39.9148,124381.0
2022-09-27 10:30:00,41.11,41.38,41.11,41.31,40905.0,39.9148,40.177,39.9148,40.109,40905.0
2022-09-27 11:00:00,41.31,41.39,41.01,41.05,63591.0,40.109,40.1867,39.8177,39.8565,63591.0
2022-09-27 11:30:00,41.04,41.18,40.97,40.97,69175.0,39.8468,39.9828,39.7789,39.7789,69175.0
2022-09-27 12:00:00,40.97,41.06,40.8,40.84,121791.0,39.7789,39.8663,39.6138,39.6527,121791.0
2022-09-27 12:30:00,40.84,40.99,40.79,40.98,68100.0,39.6527,39.7983,39.6041,39.7886,68100.0
2022-09-27 13:00:00,40.98,40.98,40.64,40.7,88655.0,39.7886,39.7886,39.4585,39.5167,88655.0
2022-09-27 13:30:00,40.69,40.73,40.51,40.7,76395.0,39.507,39.5458,39.3322,39.5167,76395.0
2022-09-27 14:00:00,40.7,40.87,40.6,40.68,117882.0,39.5167,39.6818,39.4196,39.4973,117882.0
2022-09-27 14:30:00,40.67,41.04,40.61,40.98,90459.0,39.4876,39.8468,39.4293,39.7886,90459.0
2022-09-27 15:00:00,40.97,41.03,40.81,40.93,140422.0,39.7789,39.8371,39.6235,39.74,140422.0
2022-09-27 15:30:00,40.94,41.05,40.73,40.83,371969.0,39.7497,39.8565,39.5458,39.6429,371969.0
2022-09-28 09:30:00,41.4,42.01,41.14,41.95,97036.0,40.1964,40.7886,39.9439,40.7304,97036.0
2022-09-28 10:00:00,41.93,42.33,41.91,42.33,80017.0,40.711,41.0993,40.6915,41.0993,80017.0
2022-09-28 10:30:00,42.3,42.57,42.16,42.38,46959.0,41.0702,41.3324,40.9343,41.1479,46959.0
2022-09-28 11:00:00,42.36,42.75,42.29,42.57,58813.0,41.1285,41.5071,41.0605,41.3324,58813.0
2022-09-28 11:30:00,42.57,42.99,42.5,42.94,50287.0,41.3324,41.7401,41.2644,41.6916,50287.0
2022-09-28 12:00:00,42.96,43.1,42.86,42.88,59594.0,41.711,41.8469,41.6139,41.6333,59594.0
2022-09-28 12:30:00,42.88,42.88,42.43,42.45,43199.0,41.6333,41.6333,41.1964,41.2158,43199.0
2022-09-28 13:00:00,42.46,42.67,42.42,42.52,66714.0,41.2256,41.4294,41.1867,41.2838,66714.0
2022-09-28 13:30:00,42.51,42.6,42.46,42.55,35104.0,41.2741,41.3615,41.2256,41.3129,35104.0
2022-09-28 14:00:00,42.56,42.67,42.53,42.66,58800.0,41.3226,41.4294,41.2935,41.4197,58800.0
2022-09-28 14:30:00,42.66,42.77,42.6,42.75,37558.0,41.4197,41.5265,41.3615,41.5071,37558.0
2022-09-28 15:00:00,42.74,43.02,42.72,42.95,65119.0,41.4974,41.7693,41.478,41.7013,65119.0
2022-09-28 15:30:00,42.94,43.21,42.93,43.05,341320.0,41.6916,41.9537,41.6819,41.7984,341320.0
2022-09-29 09:30:00,42.1,42.37,41.95,42.11,91632.0,40.876,41.1382,40.7304,40.8857,91632.0
2022-09-29 10:00:00,42.1,42.15,41.76,41.85,104514.0,40.876,40.9246,40.5459,40.6333,104514.0
2022-09-29 10:30:00,41.87,41.99,41.73,41.77,63163.0,40.6527,40.7692,40.5168,40.5556,63163.0
2022-09-29 11:00:00,41.76,42.11,41.75,41.95,56936.0,40.5459,40.8857,40.5362,40.7304,56936.0
2022-09-29 11:30:00,41.94,42.04,41.79,41.92,27698.0,40.7207,40.8178,40.575,40.7013,27698.0
2022-09-29 12:00:00,41.91,42.04,41.9,42.01,38916.0,40.6915,40.8178,40.6818,40.7886,38916.0
2022-09-29 12:30:00,42.02,42.07,41.97,41.97,43962.0,40.7983,40.8469,40.7498,40.7498,43962.0
2022-09-29 13:00:00,41.96,42.05,41.86,42.0,88374.0,40.7401,40.8275,40.643,40.7789,88374.0
2022-09-29 13:30:00,42.0,42.06,41.83,41.85,104598.0,40.7789,40.8372,40.6139,40.6333,104598.0
2022-09-29 14:00:00,41.85,42.03,41.78,42.0,80396.0,40.6333,40.8081,40.5653,40.7789,80396.0
2022-09-29 14:30:00,42.02,42.1,41.89,41.89,88068.0,40.7983,40.876,40.6721,40.6721,88068.0
2022-09-29 15:00:00,41.89,42.07,41.86,42.04,116249.0,40.6721,40.8469,40.643,40.8178,116249.0
2022-09-29 15:30:00,42.04,42.19,41.95,42.03,312117.0,40.8178,40.9634,40.7304,40.8081,312117.0
2022-09-30 09:30:00,41.93,42.07,41.37,41.91,58447.0,40.711,40.8469,40.1672,40.6915,58447.0
2022-09-30 10:00:00,41.91,41.99,41.54,41.7,39819.0,40.6915,40.7692,40.3323,40.4876,39819.0
2022-09-30 10:30:00,41.69,42.22,41.69,42.16,95399.0,40.4779,40.9925,40.4779,40.9343,95399.0
2022-09-30 11:00:00,42.2,42.39,42.16,42.28,48239.0,40.9731,41.1576,40.9343,41.0508,48239.0
2022-09-30 11:30:00,42.25,42.34,42.07,42.1,57335.0,41.0217,41.109,40.8469,40.876,57335.0
2022-09-30 12:00:00,42.09,42.22,42.0,42.1,66782.0,40.8663,40.9925,40.7789,40.876,66782.0
2022-09-30 12:30:00,42.1,42.32,42.1,42.31,34080.0,40.876,41.0896,40.876,41.0799,34080.0
2022-09-30 13:00:00,42.29,42.3,42.1,42.21,19128.0,41.0605,41.0702,40.876,40.9828,19128.0
2022-09-30 13:30:00,42.2,42.2,41.8,41.82,35342.0,40.9731,40.9731,40.5847,40.6042,35342.0
2022-09-30 14:00:00,41.83,42.08,41.78,42.0,39962.0,40.6139,40.8566,40.5653,40.7789,39962.0
2022-09-30 14:30:00,41.99,42.15,41.95,42.03,110827.0,40.7692,40.9246,40.7304,40.8081,110827.0
2022-09-30 15:00:00,42.02,42.13,41.98,42.11,188295.0,40.7983,40.9051,40.7595,40.8857,188295.0
2022-09-30 15:30:00,42.12,42.18,41.88,41.99,727775.0,40.8954,40.9537,40.6624,40.7692,727775.0
2022-10-03 09:30:00,42.48,43.1,42.13,42.21,147895.0,41.245,41.8469,40.9051,40.9828,147895.0
2022-10-03 10:00:00,42.33,43.33,42.33,43.11,187502.0,41.0993,42.0703,41.0993,41.8567,187502.0
2022-10-03 10:30:00,43.12,43.25,42.93,43.2,141567.0,41.8664,41.9926,41.6819,41.944,141567.0
2022-10-03 11:00:00,43.22,43.43,43.19,43.36,62699.0,41.9635,42.1674,41.9343,42.0994,62699.0
2022-10-03 11:30:00,43.38,43.46,43.19,43.29,83369.0,42.1188,42.1965,41.9343,42.0314,83369.0
2022-10-03 12:00:00,43.29,43.56,43.29,43.4,50594.0,42.0314,42.2936,42.0314,42.1382,50594.0
2022-10-03 12:30:00,43.4,43.52,43.27,43.4,57672.0,42.1382,42.2547,42.012,42.1382,57672.0
2022-10-03 13:00:00,43.42,43.45,43.23,43.41,117784.0,42.1576,42.1868,41.9732,42.1479,117784.0
2022-10-03 13:30:00,43.42,43.54,43.37,43.47,73639.0,42.1576,42.2742,42.1091,42.2062,73639.0
2022-10-03 14:00:00,43.47,43.65,43.41,43.63,92693.0,42.2062,42.381,42.1479,42.3615,92693.0
2022-10-03 14:30:00,43.61,43.84,43.56,43.79,57214.0,42.3421,42.5654,42.2936,42.5169,57214.0
2022-10-03 15:00:00,43.8,43.85,43.72,43.77,92174.0,42.5266,42.5751,42.4489,42.4975,92174.0
2022-10-03 15:30:00,43.77,43.8,43.56,43.7,435258.0,42.4975,42.5266,42.2936,42.4295,435258.0
2022-10-04 09:30:00,44.67,45.42,44.67,45.42,179528.0,43.3713,44.0995,43.3713,44.0995,179528.0
2022-10-04 10:00:00,45.44,45.8,45.28,45.44,147608.0,44.1189,44.4684,43.9636,44.1189,147608.0
2022-10-04 10:30:00,45.46,45.8,45.44,45.76,128880.0,44.1383,44.4684,44.1189,44.4296,128880.0
2022-10-04 11:00:00,45.76,45.82,45.62,45.75,90755.0,44.4296,44.4879,44.2937,44.4199,90755.0
2022-10-04 11:30:00,45.76,45.93,45.73,45.92,79780.0,44.4296,44.5947,44.4005,44.585,79780.0
2022-10-04 12:00:00,45.92,45.93,45.68,45.86,70852.0,44.585,44.5947,44.3519,44.5267,70852.0
2022-10-04 12:30:00,45.86,45.96,45.74,45.76,49955.0,44.5267,44.6238,44.4102,44.4296,49955.0
2022-10-04 13:00:00,45.75,45.83,45.49,45.73,72838.0,44.4199,44.4976,44.1675,44.4005,72838.0
2022-10-04 13:30:00,45.71,45.78,45.59,45.72,48215.0,44.3811,44.449,44.2646,44.3908,48215.0
2022-10-04 14:00:00,45.71,45.75,45.59,45.61,40690.0,44.3811,44.4199,44.2646,44.284,40690.0
2022-10-04 14:30:00,45.61,45.69,45.43,45.67,136007.0,44.284,44.3616,44.1092,44.3422,136007.0
2022-10-04 15:00:00,45.68,45.8,45.55,45.74,241261.0,44.3519,44.4684,44.2257,44.4102,241261.0
2022-10-04 15:30:00,45.74,46.03,45.66,46.0,425065.0,44.4102,44.6918,44.3325,44.6626,425065.0
2022-10-05 09:30:00,45.26,45.6,45.16,45.28,128074.0,43.9441,44.2743,43.8471,43.9636,128074.0
2022-10-05 10:00:00,45.27,45.27,44.99,45.0,86806.0,43.9539,43.9539,43.682,43.6917,86806.0
2022-10-05 10:30:00,45.0,45.05,44.84,44.91,51860.0,43.6917,43.7403,43.5364,43.6043,51860.0
2022-10-05 11:00:00,44.9,45.07,44.89,45.0,46185.0,43.5946,43.7597,43.5849,43.6917,46185.0
2022-10-05 11:30:00,45.03,45.12,44.84,44.84,36952.0,43.7208,43.8082,43.5364,43.5364,36952.0
2022-10-05 12:00:00,44.84,45.1,44.67,45.09,72155.0,43.5364,43.7888,43.3713,43.7791,72155.0
2022-10-05 12:30:00,45.1,45.38,45.09,45.2,47276.0,43.7888,44.0607,43.7791,43.8859,47276.0
2022-10-05 13:00:00,45.2,45.51,45.2,45.36,30341.0,43.8859,44.1869,43.8859,44.0412,30341.0
2022-10-05 13:30:00,45.35,45.39,45.19,45.19,49753.0,44.0315,44.0704,43.8762,43.8762,49753.0
2022-10-05 14:00:00,45.21,45.3,45.17,45.21,36751.0,43.8956,43.983,43.8568,43.8956,36751.0
2022-10-05 14:30:00,45.22,45.42,45.16,45.39,46594.0,43.9053,44.0995,43.8471,44.0704,46594.0
2022-10-05 15:00:00,45.4,45.57,45.4,45.51,67769.0,44.0801,44.2451,44.0801,44.1869,67769.0
2022-10-05 15:30:00,45.52,45.52,45.29,45.37,273922.0,44.1966,44.1966,43.9733,44.0509,273922.0
2022-10-06 09:30:00,44.98,45.77,44.98,45.44,88213.0,43.8618,44.6322,43.8618,44.3104,88213.0
2022-10-06 10:00:00,45.41,45.58,45.13,45.23,90315.0,44.2811,44.4469,44.0081,44.1056,90315.0
2022-10-06 10:30:00,45.23,45.62,45.16,45.58,70315.0,44.1056,44.4859,44.0373,44.4469,70315.0
2022-10-06 11:00:00,45.61,45.97,45.52,45.9,69820.0,44.4761,44.8272,44.3884,44.7589,69820.0
2022-10-06 11:30:00,45.9,46.09,45.83,45.93,87569.0,44.7589,44.9442,44.6907,44.7882,87569.0
2022-10-06 12:00:00,45.93,46.1,45.85,46.07,85407.0,44.7882,44.954,44.7102,44.9247,85407.0
2022-10-06 12:30:00,46.05,46.29,46.03,46.22,117366.0,44.9052,45.1392,44.8857,45.071,117366.0
2022-10-06 13:00:00,46.21,46.36,46.04,46.21,156538.0,45.0612,45.2075,44.8954,45.0612,156538.0
2022-10-06 13:30:00,46.23,46.31,46.16,46.24,47114.0,45.0807,45.1587,45.0125,45.0905,47114.0
2022-10-06 14:00:00,46.23,46.27,46.03,46.11,234985.0,45.0807,45.1197,44.8857,44.9637,234985.0
2022-10-06 14:30:00,46.09,46.15,45.96,46.02,87897.0,44.9442,45.0027,44.8174,44.8759,87897.0
2022-10-06 15:00:00,46.03,46.12,45.96,46.11,89429.0,44.8857,44.9735,44.8174,44.9637,89429.0
2022-10-06 15:30:00,46.12,46.19,46.01,46.1,243235.0,44.9735,45.0417,44.8662,44.954,243235.0
2022-10-07 09:30:00,45.34,45.66,44.34,44.44,387856.0,44.2128,44.5249,43.2377,43.3352,387856.0
2022-10-07 10:00:00,44.43,44.97,44.32,44.8,63920.0,43.3255,43.852,43.2182,43.6863,63920.0
2022-10-07 10:30:00,44.82,45.25,44.78,45.12,44545.0,43.7058,44.1251,43.6668,43.9983,44545.0
2022-10-07 11:00:00,45.13,45.27,44.97,45.03,52692.0,44.0081,44.1446,43.852,43.9106,52692.0
2022-10-07 11:30:00,45.06,45.12,44.9,45.12,33543.0,43.9398,43.9983,43.7838,43.9983,33543.0
2022-10-07 12:00:00,45.1,45.28,45.06,45.09,35242.0,43.9788,44.1543,43.9398,43.9691,35242.0
2022-10-07 12:30:00,45.1,45.1,44.71,44.81,34901.0,43.9788,43.9788,43.5985,43.696,34901.0
2022-10-07 13:00:00,44.8,45.06,44.79,44.92,30785.0,43.6863,43.9398,43.6765,43.8033,30785.0
2022-10-07 13:30:00,44.92,45.03,44.88,44.93,29123.0,43.8033,43.9106,43.7643,43.813,29123.0
2022-10-07 14:00:00,44.92,44.99,44.69,44.74,104592.0,43.8033,43.8715,43.579,43.6278,104592.0
2022-10-07 14:30:00,44.74,44.79,44.56,44.6,40081.0,43.6278,43.6765,43.4522,43.4912,40081.0
2022-10-07 15:00:00,44.62,44.68,44.34,44.48,59260.0,43.5107,43.5693,43.2377,43.3742,59260.0
2022-10-07 15:30:00,44.47,44.65,44.33,44.57,263442.0,43.3645,43.54,43.228,43.462,263442.0
2022-10-10 09:30:00,44.92,44.96,44.52,44.59,46824.0,43.8033,43.8423,43.4132,43.4815,46824.0
2022-10-10 10:00:00,44.62,44.83,44.42,44.8,36222.0,43.5107,43.7155,43.3157,43.6863,36222.0
2022-10-10 10:30:00,44.78,44.88,44.5,44.61,40564.0,43.6668,43.7643,43.3937,43.501,40564.0
2022-10-10 11:00:00,44.62,44.8,44.54,44.72,24856.0,43.5107,43.6863,43.4327,43.6083,24856.0
2022-10-10 11:30:00,44.71,44.85,44.56,44.76,23798.0,43.5985,43.735,43.4522,43.6473,23798.0
2022-10-10 12:00:00,44.75,44.77,44.35,44.37,11169.0,43.6375,43.657,43.2475,43.267,11169.0
2022-10-10 12:30:00,44.37,44.42,44.22,44.22,20679.0,43.267,43.3157,43.1207,43.1207,20679.0
2022-10-10 13:00:00,44.22,44.27,44.07,44.19,29339.0,43.1207,43.1694,42.9744,43.0914,29339.0
2022-10-10 13:30:00,44.17,44.57,44.13,44.42,31342.0,43.0719,43.462,43.0329,43.3157,31342.0
2022-10-10 14:00:00,44.43,44.43,44.22,44.31,27870.0,43.3255,43.3255,43.1207,43.2085,27870.0
2022-10-10 14:30:00,44.3,44.57,44.3,44.52,24989.0,43.1987,43.462,43.1987,43.4132,24989.0
2022-10-10 15:00:00,44.54,44.74,44.47,44.48,44751.0,43.4327,43.6278,43.3645,43.3742,44751.0
2022-10-10 15:30:00,44.47,44.53,44.32,44.33,261758.0,43.3645,43.423,43.2182,43.228,261758.0
2022-10-11 09:30:00,44.04,44.55,44.02,44.07,160299.0,42.9452,43.4425,42.9257,42.9744,160299.0
2022-10-11 10:00:00,44.02,44.25,43.84,44.13,103111.0,42.9257,43.1499,42.7501,43.0329,103111.0
2022-10-11 10:30:00,44.15,44.58,44.13,44.48,138004.0,43.0524,43.4717,43.0329,43.3742,138004.0
2022-10-11 11:00:00,44.47,44.67,44.44,44.57,123123.0,43.3645,43.5595,43.3352,43.462,123123.0
2022-10-11 11:30:00,44.61,44.96,44.58,44.77,118768.0,43.501,43.8423,43.4717,43.657,118768.0
2022-10-11 12:00:00,44.77,44.78,44.56,44.66,64095.0,43.657,43.6668,43.4522,43.5498,64095.0
2022-10-11 12:30:00,44.65,44.93,44.63,44.76,76031.0,43.54,43.813,43.5205,43.6473,76031.0
2022-10-11 13:00:00,44.76,44.8,44.51,44.53,121110.0,43.6473,43.6863,43.4035,43.423,121110.0
2022-10-11 13:30:00,44.53,44.57,44.38,44.51,64123.0,43.423,43.462,43.2767,43.4035,64123.0
2022-10-11 14:00:00,44.52,44.7,44.46,44.59,72146.0,43.4132,43.5888,43.3547,43.4815,72146.0
2022-10-11 14:30:00,44.6,44.66,43.98,44.0,80145.0,43.4912,43.5498,42.8867,42.9062,80145.0
2022-10-11 15:00:00,43.95,44.07,43.78,43.92,114425.0,42.8574,42.9744,42.6916,42.8281,114425.0
2022-10-11 15:30:00,43.94,44.03,43.8,43.9,524827.0,42.8477,42.9354,42.7111,42.8086,524827.0
2022-10-12 09:30:00,43.85,43.92,42.77,43.07,151672.0,42.7599,42.8281,41.7067,41.9993,151672.0
2022-10-12 10:00:00,43.15,43.46,43.11,43.36,78979.0,42.0773,42.3796,42.0383,42.2821,78979.0
2022-10-12 10:30:00,43.34,43.57,43.08,43.08,57795.0,42.2626,42.4868,42.009,42.009,57795.0
2022-10-12 11:00:00,43.09,43.36,43.08,43.19,83943.0,42.0188,42.2821,42.009,42.1163,83943.0
2022-10-12 11:30:00,43.2,43.35,43.02,43.2,80222.0,42.126,42.2723,41.9505,42.126,80222.0
2022-10-12 12:00:00,43.21,43.3,43.09,43.22,57648.0,42.1358,42.2236,42.0188,42.1455,57648.0
2022-10-12 12:30:00,43.24,43.27,43.06,43.15,66796.0,42.1651,42.1943,41.9895,42.0773,66796.0
2022-10-12 13:00:00,43.15,43.3,43.14,43.24,59528.0,42.0773,42.2236,42.0675,42.1651,59528.0
2022-10-12 13:30:00,43.25,43.26,42.95,43.02,62736.0,42.1748,42.1846,41.8823,41.9505,62736.0
2022-10-12 14:00:00,43.03,43.2,42.99,43.18,82047.0,41.9603,42.126,41.9213,42.1065,82047.0
2022-10-12 14:30:00,43.17,43.24,42.98,43.03,77223.0,42.0968,42.1651,41.9115,41.9603,77223.0
2022-10-12 15:00:00,43.04,43.17,42.95,42.96,112609.0,41.97,42.0968,41.8823,41.892,112609.0
2022-10-12 15:30:00,42.95,43.08,42.83,42.84,430424.0,41.8823,42.009,41.7652,41.775,430424.0
2022-10-13 09:30:00,41.6,41.6,40.31,41.1,305999.0,40.5658,40.5658,39.3079,40.0783,305999.0
2022-10-13 10:00:00,41.14,42.09,41.14,41.34,106868.0,40.1173,41.0436,40.1173,40.3123,106868.0
2022-10-13 10:30:00,41.33,41.82,41.31,41.63,53239.0,40.3025,40.7804,40.283,40.5951,53239.0
2022-10-13 11:00:00,41.6,43.03,41.58,42.65,206164.0,40.5658,41.9603,40.5463,41.5897,206164.0
2022-10-13 11:30:00,42.69,43.16,42.51,42.96,79933.0,41.6287,42.087,41.4532,41.892,79933.0
2022-10-13 12:00:00,43.0,43.1,42.48,42.53,39142.0,41.931,42.0285,41.4239,41.4727,39142.0
2022-10-13 12:30:00,42.53,43.02,42.51,43.01,45714.0,41.4727,41.9505,41.4532,41.9408,45714.0
2022-10-13 13:00:00,43.01,43.33,42.92,43.29,181408.0,41.9408,42.2528,41.853,42.2138,181408.0
2022-10-13 13:30:00,43.29,43.33,43.02,43.16,35209.0,42.2138,42.2528,41.9505,42.087,35209.0
2022-10-13 14:00:00,43.15,43.19,42.91,42.92,42389.0,42.0773,42.1163,41.8433,41.853,42389.0
2022-10-13 14:30:00,42.91,43.13,42.91,43.09,85737.0,41.8433,42.0578,41.8433,42.0188,85737.0
2022-10-13 15:00:00,43.06,43.23,42.93,42.98,92823.0,41.9895,42.1553,41.8628,41.9115,92823.0
2022-10-13 15:30:00,43.0,43.03,42.79,42.87,260482.0,41.931,41.9603,41.7262,41.8043,260482.0
2022-10-14 09:30:00,43.0,43.45,42.45,42.58,80743.0,41.931,42.3698,41.3947,41.5215,80743.0
2022-10-14 10:00:00,42.49,42.55,41.77,41.96,91232.0,41.4337,41.4922,40.7316,40.9169,91232.0
2022-10-14 10:30:00,41.97,42.16,41.73,41.9,59082.0,40.9266,41.1119,40.6926,40.8584,59082.0
2022-10-14 11:00:00,41.89,42.02,41.37,41.59,73360.0,40.8486,40.9754,40.3415,40.5561,73360.0
2022-10-14 11:30:00,41.59,41.59,41.06,41.06,51993.0,40.5561,40.5561,40.0392,40.0392,51993.0
2022-10-14 12:00:00,41.03,41.17,40.93,41.16,46348.0,40.01,40.1465,39.9125,40.1368,46348.0
2022-10-14 12:30:00,41.18,41.32,41.13,41.26,61210.0,40.1563,40.2928,40.1075,40.2343,61210.0
2022-10-14 13:00:00,41.27,41.46,41.17,41.2,54522.0,40.244,40.4293,40.1465,40.1758,54522.0
2022-10-14 13:30:00,41.19,41.43,41.19,41.42,64116.0,40.166,40.4,40.166,40.3903,64116.0
2022-10-14 14:00:00,41.41,41.42,41.14,41.21,47442.0,40.3805,40.3903,40.1173,40.1855,47442.0
2022-10-14 14:30:00,41.2,41.26,41.15,41.22,51614.0,40.1758,40.2343,40.127,40.1953,51614.0
2022-10-14 15:00:00,41.22,41.3,40.96,41.08,89589.0,40.1953,40.2733,39.9417,40.0588,89589.0
2022-10-14 15:30:00,41.07,41.43,41.03,41.3,305844.0,40.049,40.4,40.01,40.2733,305844.0
2022-10-17 09:30:00,42.38,42.83,42.08,42.15,125999.0,41.3264,41.7652,41.0339,41.1021,125999.0
2022-10-17 10:00:00,42.14,42.5,42.08,42.25,64273.0,41.0924,41.4434,41.0339,41.1997,64273.0
2022-10-17 10:30:00,42.23,42.28,41.71,41.8,42809.0,41.1802,41.2289,40.6731,40.7609,42809.0
2022-10-17 11:00:00,41.84,42.13,41.82,42.09,47596.0,40.7999,41.0826,40.7804,41.0436,47596.0
2022-10-17 11:30:00,42.09,42.2,41.95,41.96,40737.0,41.0436,41.1509,40.9071,40.9169,40737.0
2022-10-17 12:00:00,41.97,42.13,41.94,42.0,36448.0,40.9266,41.0826,40.8974,40.9559,36448.0
2022-10-17 12:30:00,42.0,42.1,41.91,41.96,38340.0,40.9559,41.0534,40.8681,40.9169,38340.0
2022-10-17 13:00:00,41.96,42.06,41.85,42.03,21937.0,40.9169,41.0144,40.8096,40.9851,21937.0
2022-10-17 13:30:00,42.03,42.17,42.02,42.1,40107.0,40.9851,41.1217,40.9754,41.0534,40107.0
2022-10-17 14:00:00,42.08,42.12,41.86,41.9,40144.0,41.0339,41.0729,40.8194,40.8584,40144.0
2022-10-17 14:30:00,41.89,42.01,41.88,41.95,31786.0,40.8486,40.9656,40.8389,40.9071,31786.0
2022-10-17 15:00:00,41.95,42.01,41.89,41.98,48873.0,40.9071,40.9656,40.8486,40.9364,48873.0
2022-10-17 15:30:00,41.98,42.11,41.94,42.03,285874.0,40.9364,41.0631,40.8974,40.9851,285874.0
2022-10-18 09:30:00,43.07,43.31,42.74,42.97,151728.0,41.9993,42.2333,41.6775,41.9018,151728.0
2022-10-18 10:00:00,43.06,43.25,42.66,42.72,75557.0,41.9895,42.1748,41.5995,41.658,75557.0
2022-10-18 10:30:00,42.72,42.91,42.58,42.75,32516.0,41.658,41.8433,41.5215,41.6872,32516.0
2022-10-18 11:00:00,42.76,42.96,42.44,42.47,41766.0,41.697,41.892,41.3849,41.4142,41766.0
2022-10-18 11:30:00,42.48,42.6,42.27,42.57,34438.0,41.4239,41.541,41.2192,41.5117,34438.0
2022-10-18 12:00:00,42.58,42.6,42.37,42.49,45225.0,41.5215,41.541,41.3167,41.4337,45225.0
2022-10-18 12:30:00,42.49,42.82,42.47,42.73,48565.0,41.4337,41.7555,41.4142,41.6677,48565.0
2022-10-18 13:00:00,42.74,42.79,42.54,42.77,39847.0,41.6775,41.7262,41.4825,41.7067,39847.0
2022-10-18 13:30:00,42.78,42.88,42.72,42.82,43894.0,41.7165,41.814,41.658,41.7555,43894.0
2022-10-18 14:00:00,42.83,42.98,42.78,42.98,55929.0,41.7652,41.9115,41.7165,41.9115,55929.0
2022-10-18 14:30:00,42.98,43.03,42.5,42.76,39654.0,41.9115,41.9603,41.4434,41.697,39654.0
2022-10-18 15:00:00,42.77,42.93,42.69,42.82,68300.0,41.7067,41.8628,41.6287,41.7555,68300.0
2022-10-18 15:30:00,42.83,43.11,42.8,43.1,236308.0,41.7652,42.0383,41.736,42.0285,236308.0
2022-10-19 09:30:00,42.17,42.35,41.42,41.43,136454.0,41.1217,41.2972,40.3903,40.4,136454.0
2022-10-19 10:00:00,41.45,42.02,41.42,41.96,69634.0,40.4196,40.9754,40.3903,40.9169,69634.0
2022-10-19 10:30:00,41.98,42.02,41.37,41.49,41846.0,40.9364,40.9754,40.3415,40.4586,41846.0
2022-10-19 11:00:00,41.48,41.7,41.38,41.45,53494.0,40.4488,40.6633,40.3513,40.4196,53494.0
2022-10-19 11:30:00,41.48,41.71,41.43,41.65,31906.0,40.4488,40.6731,40.4,40.6146,31906.0
2022-10-19 12:00:00,41.64,41.64,41.08,41.11,55851.0,40.6048,40.6048,40.0588,40.088,55851.0
2022-10-19 12:30:00,41.1,41.17,40.72,40.77,52711.0,40.0783,40.1465,39.7077,39.7565,52711.0
2022-10-19 13:00:00,40.77,40.89,40.58,40.83,66008.0,39.7565,39.8735,39.5712,39.815,66008.0
2022-10-19 13:30:00,40.83,40.97,40.56,40.79,51265.0,39.815,39.9515,39.5517,39.776,51265.0
2022-10-19 14:00:00,40.78,41.14,40.78,41.11,39539.0,39.7662,40.1173,39.7662,40.088,39539.0
2022-10-19 14:30:00,41.11,41.19,40.95,41.06,33799.0,40.088,40.166,39.932,40.0392,33799.0
2022-10-19 15:00:00,41.05,41.21,40.97,41.03,49996.0,40.0295,40.1855,39.9515,40.01,49996.0
2022-10-19 15:30:00,41.03,41.13,40.87,40.89,295700.0,40.01,40.1075,39.854,39.8735,295700.0
2022-10-20 09:30:00,40.9,41.23,40.65,41.02,71174.0,39.8832,40.205,39.6394,40.0002,71174.0
2022-10-20 10:00:00,41.04,41.74,41.03,41.56,60931.0,40.0197,40.7023,40.01,40.5268,60931.0
2022-10-20 10:30:00,41.56,41.67,41.23,41.4,27106.0,40.5268,40.6341,40.205,40.3708,27106.0
2022-10-20 11:00:00,41.41,41.44,41.15,41.25,17873.0,40.3805,40.4098,40.127,40.2245,17873.0
2022-10-20 11:30:00,41.25,41.38,41.2,41.24,25110.0,40.2245,40.3513,40.1758,40.2148,25110.0
2022-10-20 12:00:00,41.25,41.25,40.84,40.86,28470.0,40.2245,40.2245,39.8247,39.8442,28470.0
2022-10-20 12:30:00,40.85,40.89,40.52,40.69,29514.0,39.8345,39.8735,39.5127,39.6784,29514.0
2022-10-20 13:00:00,40.69,40.79,40.42,40.62,33960.0,39.6784,39.776,39.4152,39.6102,33960.0
2022-10-20 13:30:00,40.6,40.64,40.45,40.62,28095.0,39.5907,39.6297,39.4444,39.6102,28095.0
2022-10-20 14:00:00,40.61,40.62,40.47,40.55,39669.0,39.6004,39.6102,39.4639,39.5419,39669.0
2022-10-20 14:30:00,40.54,40.86,40.54,40.66,71207.0,39.5322,39.8442,39.5322,39.6492,71207.0
2022-10-20 15:00:00,40.65,40.68,40.15,40.22,118087.0,39.6394,39.6687,39.1519,39.2201,118087.0
2022-10-20 15:30:00,40.21,40.39,40.19,40.27,212267.0,39.2104,39.3859,39.1909,39.2689,212267.0
2022-10-21 09:30:00,39.73,40.72,39.53,40.72,192587.0,38.7423,39.7077,38.5473,39.7077,192587.0
2022-10-21 10:00:00,40.72,41.25,40.46,40.46,146318.0,39.7077,40.2245,39.4542,39.4542,146318.0
2022-10-21 10:30:00,40.5,40.62,40.18,40.23,39638.0,39.4932,39.6102,39.1811,39.2299,39638.0
2022-10-21 11:00:00,40.21,40.32,39.98,40.29,47283.0,39.2104,39.3176,38.9861,39.2884,47283.0
2022-10-21 11:30:00,40.32,40.75,40.32,40.63,43000.0,39.3176,39.737,39.3176,39.6199,43000.0
2022-10-21 12:00:00,40.67,40.85,40.61,40.65,40116.0,39.6589,39.8345,39.6004,39.6394,40116.0
2022-10-21 12:30:00,40.66,41.22,40.66,40.99,58114.0,39.6492,40.1953,39.6492,39.971,58114.0
2022-10-21 13:00:00,41.0,41.23,40.99,41.18,30013.0,39.9807,40.205,39.971,40.1563,30013.0
2022-10-21 13:30:00,41.19,41.48,41.19,41.37,27810.0,40.166,40.4488,40.166,40.3415,27810.0
2022-10-21 14:00:00,41.38,41.4,41.25,41.3,39709.0,40.3513,40.3708,40.2245,40.2733,39709.0
2022-10-21 14:30:00,41.31,41.4,41.26,41.4,20057.0,40.283,40.3708,40.2343,40.3708,20057.0
2022-10-21 15:00:00,41.4,41.74,41.37,41.72,42723.0,40.3708,40.7023,40.3415,40.6828,42723.0
2022-10-21 15:30:00,41.7,41.94,41.67,41.79,170989.0,40.6633,40.8974,40.6341,40.7511,170989.0
2022-10-24 09:30:00,42.0,42.36,41.62,41.92,130752.0,40.9559,41.3069,40.5853,40.8779,130752.0
2022-10-24 10:00:00,41.98,41.98,41.31,41.44,86275.0,40.9364,40.9364,40.283,40.4098,86275.0
2022-10-24 10:30:00,41.42,41.68,41.28,41.68,58224.0,40.3903,40.6438,40.2538,40.6438,58224.0
2022-10-24 11:00:00,41.68,41.79,41.26,41.73,79772.0,40.6438,40.7511,40.2343,40.6926,79772.0
2022-10-24 11:30:00,41.74,42.15,41.71,42.05,82406.0,40.7023,41.1021,40.6731,41.0046,82406.0
2022-10-24 12:00:00,42.04,42.16,41.98,42.13,102421.0,40.9949,41.1119,40.9364,41.0826,102421.0
2022-10-24 12:30:00,42.13,42.13,41.89,41.89,47641.0,41.0826,41.0826,40.8486,40.8486,47641.0
2022-10-24 13:00:00,41.9,42.07,41.81,42.01,57092.0,40.8584,41.0241,40.7706,40.9656,57092.0
2022-10-24 13:30:00,41.99,42.16,41.97,41.98,93467.0,40.9461,41.1119,40.9266,40.9364,93467.0
2022-10-24 14:00:00,41.98,42.06,41.82,41.85,40004.0,40.9364,41.0144,40.7804,40.8096,40004.0
2022-10-24 14:30:00,41.87,42.1,41.84,42.04,58869.0,40.8291,41.0534,40.7999,40.9949,58869.0
2022-10-24 15:00:00,42.05,42.1,41.98,41.99,160608.0,41.0046,41.0534,40.9364,40.9461,160608.0
2022-10-24 15:30:00,42.0,42.06,41.72,41.92,318533.0,40.9559,41.0144,40.6828,40.8779,318533.0
2022-10-25 09:30:00,42.15,42.99,42.09,42.85,168821.0,41.1021,41.9213,41.0436,41.7847,168821.0
2022-10-25 10:00:00,42.89,43.05,42.62,42.93,94690.0,41.8238,41.9798,41.5605,41.8628,94690.0
2022-10-25 10:30:00,42.99,43.4,42.87,43.21,112965.0,41.9213,42.3211,41.8043,42.1358,112965.0
2022-10-25 11:00:00,43.25,43.7,43.23,43.68,73620.0,42.1748,42.6136,42.1553,42.5941,73620.0
2022-10-25 11:30:00,43.69,44.08,43.61,43.85,164304.0,42.6039,42.9842,42.5259,42.7599,164304.0
2022-10-25 12:00:00,43.9,44.11,43.83,43.9,81198.0,42.8086,43.0134,42.7404,42.8086,81198.0
2022-10-25 12:30:00,43.9,44.0,43.68,43.69,46065.0,42.8086,42.9062,42.5941,42.6039,46065.0
2022-10-25 13:00:00,43.69,43.79,43.34,43.46,36368.0,42.6039,42.7014,42.2626,42.3796,36368.0
2022-10-25 13:30:00,43.5,43.6,43.32,43.46,51023.0,42.4186,42.5161,42.2431,42.3796,51023.0
2022-10-25 14:00:00,43.45,43.67,43.45,43.65,58459.0,42.3698,42.5844,42.3698,42.5649,58459.0
2022-10-25 14:30:00,43.64,43.81,43.64,43.79,80816.0,42.5551,42.7209,42.5551,42.7014,80816.0
2022-10-25 15:00:00,43.79,43.88,43.73,43.85,92961.0,42.7014,42.7891,42.6429,42.7599,92961.0
2022-10-25 15:30:00,43.86,43.97,43.61,43.69,263688.0,42.7696,42.8769,42.5259,42.6039,263688.0
2022-10-26 09:30:00,43.61,44.06,43.35,43.41,66805.0,42.5259,42.9647,42.2723,42.3308,66805.0
2022-10-26 10:00:00,43.57,44.08,43.57,43.92,161637.0,42.4868,42.9842,42.4868,42.8281,161637.0
2022-10-26 10:30:00,43.91,43.94,43.46,43.56,51211.0,42.8184,42.8477,42.3796,42.4771,51211.0
2022-10-26 11:00:00,43.56,44.01,43.56,43.72,70181.0,42.4771,42.9159,42.4771,42.6331,70181.0
2022-10-26 11:30:00,43.73,43.87,43.55,43.58,49566.0,42.6429,42.7794,42.4673,42.4966,49566.0
2022-10-26 12:00:00,43.6,43.8,43.59,43.7,76758.0,42.5161,42.7111,42.5064,42.6136,76758.0
2022-10-26 12:30:00,43.72,43.86,43.66,43.71,47659.0,42.6331,42.7696,42.5746,42.6234,47659.0
2022-10-26 13:00:00,43.69,43.74,43.54,43.6,49441.0,42.6039,42.6526,42.4576,42.5161,49441.0
2022-10-26 13:30:00,43.61,43.77,43.49,43.76,63678.0,42.5259,42.6819,42.4088,42.6721,63678.0
2022-10-26 14:00:00,43.76,43.79,43.56,43.59,39099.0,42.6721,42.7014,42.4771,42.5064,39099.0
2022-10-26 14:30:00,43.57,43.66,43.34,43.48,30240.0,42.4868,42.5746,42.2626,42.3991,30240.0
2022-10-26 15:00:00,43.46,43.46,43.34,43.39,45147.0,42.3796,42.3796,42.2626,42.3113,45147.0
2022-10-26 15:30:00,43.4,43.55,43.26,43.28,249788.0,42.3211,42.4673,42.1846,42.2041,249788.0
2022-10-27 09:30:00,43.36,43.79,43.19,43.61,114556.0,42.2821,42.7014,42.1163,42.5259,114556.0
2022-10-27 10:00:00,43.61,44.35,43.6,44.29,105324.0,42.5259,43.2475,42.5161,43.1889,105324.0
2022-10-27 10:30:00,44.35,44.45,43.93,43.98,50488.0,43.2475,43.345,42.8379,42.8867,50488.0
2022-10-27 11:00:00,43.97,44.25,43.93,44.16,41717.0,42.8769,43.1499,42.8379,43.0622,41717.0
2022-10-27 11:30:00,44.18,44.46,44.08,44.31,60271.0,43.0817,43.3547,42.9842,43.2085,60271.0
2022-10-27 12:00:00,44.33,44.46,44.15,44.22,50505.0,43.228,43.3547,43.0524,43.1207,50505.0
2022-10-27 12:30:00,44.23,44.29,43.91,43.98,41452.0,43.1304,43.1889,42.8184,42.8867,41452.0
2022-10-27 13:00:00,43.99,44.11,43.89,43.9,59139.0,42.8964,43.0134,42.7989,42.8086,59139.0
2022-10-27 13:30:00,43.91,44.0,43.83,43.85,46668.0,42.8184,42.9062,42.7404,42.7599,46668.0
2022-10-27 14:00:00,43.85,43.87,43.57,43.57,74035.0,42.7599,42.7794,42.4868,42.4868,74035.0
2022-10-27 14:30:00,43.57,43.58,43.43,43.43,82044.0,42.4868,42.4966,42.3503,42.3503,82044.0
2022-10-27 15:00:00,43.44,43.58,43.36,43.4,115326.0,42.3601,42.4966,42.2821,42.3211,115326.0
2022-10-27 15:30:00,43.4,43.51,43.31,43.31,334061.0,42.3211,42.4283,42.2333,42.2333,334061.0
2022-10-28 09:30:00,43.19,43.8,42.98,43.48,136530.0,42.1163,42.7111,41.9115,42.3991,136530.0
2022-10-28 10:00:00,43.48,43.62,42.88,43.46,82958.0,42.3991,42.5356,41.814,42.3796,82958.0
2022-10-28 10:30:00,43.51,43.66,43.28,43.59,36957.0,42.4283,42.5746,42.2041,42.5064,36957.0
2022-10-28 11:00:00,43.6,43.66,43.47,43.56,25408.0,42.5161,42.5746,42.3893,42.4771,25408.0
2022-10-28 11:30:00,43.6,43.7,43.47,43.64,17424.0,42.5161,42.6136,42.3893,42.5551,17424.0
2022-10-28 12:00:00,43.63,43.9,43.57,43.78,36671.0,42.5454,42.8086,42.4868,42.6916,36671.0
2022-10-28 12:30:00,43.8,43.92,43.75,43.92,31410.0,42.7111,42.8281,42.6624,42.8281,31410.0
2022-10-28 13:00:00,43.94,44.04,43.86,44.01,34007.0,42.8477,42.9452,42.7696,42.9159,34007.0
2022-10-28 13:30:00,44.01,44.1,43.96,44.01,34760.0,42.9159,43.0037,42.8672,42.9159,34760.0
2022-10-28 14:00:00,44.02,44.15,43.96,44.07,51937.0,42.9257,43.0524,42.8672,42.9744,51937.0
2022-10-28 14:30:00,44.04,44.15,43.98,44.14,45854.0,42.9452,43.0524,42.8867,43.0427,45854.0
2022-10-28 15:00:00,44.14,44.25,44.11,44.23,49959.0,43.0427,43.1499,43.0134,43.1304,49959.0
2022-10-28 15:30:00,44.23,44.42,44.21,44.41,219070.0,43.1304,43.3157,43.1109,43.306,219070.0
2022-10-31 09:30:00,43.74,43.77,42.44,42.62,154251.0,42.6526,42.6819,41.3849,41.5605,154251.0
2022-10-31 10:00:00,42.62,43.11,42.57,42.87,97066.0,41.5605,42.0383,41.5117,41.8043,97066.0
2022-10-31 10:30:00,42.86,43.25,42.73,42.89,106029.0,41.7945,42.1748,41.6677,41.8238,106029.0
2022-10-31 11:00:00,42.87,43.1,42.85,43.03,82553.0,41.8043,42.0285,41.7847,41.9603,82553.0
2022-10-31 11:30:00,43.04,43.37,42.91,42.94,108713.0,41.97,42.2918,41.8433,41.8725,108713.0
2022-10-31 12:00:00,42.93,43.06,42.79,42.82,80923.0,41.8628,41.9895,41.7262,41.7555,80923.0
2022-10-31 12:30:00,42.81,42.9,42.57,42.66,55878.0,41.7457,41.8335,41.5117,41.5995,55878.0
2022-10-31 13:00:00,42.66,43.0,42.54,42.98,56563.0,41.5995,41.931,41.4825,41.9115,56563.0
2022-10-31 13:30:00,42.98,43.06,42.9,43.0,55643.0,41.9115,41.9895,41.8335,41.931,55643.0
2022-10-31 14:00:00,43.0,43.17,42.98,43.07,80174.0,41.931,42.0968,41.9115,41.9993,80174.0
2022-10-31 14:30:00,43.08,43.2,42.98,43.02,107439.0,42.009,42.126,41.9115,41.9505,107439.0
2022-10-31 15:00:00,43.04,43.17,42.92,43.17,60577.0,41.97,42.0968,41.853,42.0968,60577.0
2022-10-31 15:30:00,43.16,43.34,43.0,43.08,263398.0,42.087,42.2626,41.931,42.009,263398.0
2022-11-01 09:30:00,43.69,44.23,43.6,43.94,82462.0,42.6039,43.1304,42.5161,42.8477,82462.0
2022-11-01 10:00:00,43.98,43.98,43.3,43.55,68056.0,42.8867,42.8867,42.2236,42.4673,68056.0
2022-11-01 10:30:00,43.51,43.59,43.14,43.31,56369.0,42.4283,42.5064,42.0675,42.2333,56369.0
2022-11-01 11:00:00,43.32,43.36,43.14,43.36,46260.0,42.2431,42.2821,42.0675,42.2821,46260.0
2022-11-01 11:30:00,43.33,43.46,43.11,43.41,47358.0,42.2528,42.3796,42.0383,42.3308,47358.0
2022-11-01 12:00:00,43.4,43.63,43.38,43.54,43474.0,42.3211,42.5454,42.3016,42.4576,43474.0
2022-11-01 12:30:00,43.57,43.73,43.52,43.66,47801.0,42.4868,42.6429,42.4381,42.5746,47801.0
2022-11-01 13:00:00,43.66,43.84,43.63,43.77,56769.0,42.5746,42.7501,42.5454,42.6819,56769.0
2022-11-01 13:30:00,43.79,43.97,43.61,43.95,99611.0,42.7014,42.8769,42.5259,42.8574,99611.0
2022-11-01 14:00:00,43.96,43.98,43.72,43.73,54982.0,42.8672,42.8867,42.6331,42.6429,54982.0
2022-11-01 14:30:00,43.75,43.75,43.57,43.66,27944.0,42.6624,42.6624,42.4868,42.5746,27944.0
2022-11-01 15:00:00,43.65,43.65,43.48,43.55,61090.0,42.5649,42.5649,42.3991,42.4673,61090.0
2022-11-01 15:30:00,43.55,43.87,43.52,43.73,257373.0,42.4673,42.7794,42.4381,42.6429,257373.0
2022-11-02 09:30:00,43.51,43.59,43.15,43.32,57478.0,42.4283,42.5064,42.0773,42.2431,57478.0
2022-11-02 10:00:00,43.3,43.45,43.27,43.41,13573.0,42.2236,42.3698,42.1943,42.3308,13573.0
2022-11-02 10:30:00,43.42,43.66,43.36,43.63,37439.0,42.3406,42.5746,42.2821,42.5454,37439.0
2022-11-02 11:00:00,43.62,43.67,43.46,43.5,62115.0,42.5356,42.5844,42.3796,42.4186,62115.0
2022-11-02 11:30:00,43.5,43.76,43.48,43.59,46508.0,42.4186,42.6721,42.3991,42.5064,46508.0
2022-11-02 12:00:00,43.59,43.6,43.46,43.48,16757.0,42.5064,42.5161,42.3796,42.3991,16757.0
2022-11-02 12:30:00,43.43,43.48,43.21,43.45,34959.0,42.3503,42.3991,42.1358,42.3698,34959.0
2022-11-02 13:00:00,43.44,43.45,43.27,43.3,37514.0,42.3601,42.3698,42.1943,42.2236,37514.0
2022-11-02 13:30:00,43.3,43.55,43.23,43.5,44219.0,42.2236,42.4673,42.1553,42.4186,44219.0
2022-11-02 14:00:00,43.5,44.3,43.36,44.3,119234.0,42.4186,43.1987,42.2821,43.1987,119234.0
2022-11-02 14:30:00,44.31,44.41,42.89,43.09,125117.0,43.2085,43.306,41.8238,42.0188,125117.0
2022-11-02 15:00:00,43.05,43.48,42.33,42.52,129724.0,41.9798,42.3991,41.2777,41.463,129724.0
2022-11-02 15:30:00,42.49,42.69,42.22,42.22,154715.0,41.4337,41.6287,41.1704,41.1704,154715.0
2022-11-03 09:30:00,41.41,41.41,40.57,40.57,72016.0,40.3805,40.3805,39.5614,39.5614,72016.0
2022-11-03 10:00:00,40.69,41.29,40.6,41.25,124135.0,39.6784,40.2635,39.5907,40.2245,124135.0
2022-11-03 10:30:00,41.27,41.76,41.11,41.75,68061.0,40.244,40.7218,40.088,40.7121,68061.0
2022-11-03 11:00:00,41.73,41.96,41.62,41.8,109140.0,40.6926,40.9169,40.5853,40.7609,109140.0
2022-11-03 11:30:00,41.81,41.98,41.67,41.84,43815.0,40.7706,40.9364,40.6341,40.7999,43815.0
2022-11-03 12:00:00,41.84,42.21,41.82,42.09,25704.0,40.7999,41.1607,40.7804,41.0436,25704.0
2022-11-03 12:30:00,42.08,42.22,41.87,42.14,25773.0,41.0339,41.1704,40.8291,41.0924,25773.0
2022-11-03 13:00:00,42.13,42.14,41.85,41.9,28943.0,41.0826,41.0924,40.8096,40.8584,28943.0
2022-11-03 13:30:00,41.89,41.95,41.8,41.8,29193.0,40.8486,40.9071,40.7609,40.7609,29193.0
2022-11-03 14:00:00,41.77,41.86,41.71,41.85,29208.0,40.7316,40.8194,40.6731,40.8096,29208.0
2022-11-03 14:30:00,41.83,41.93,41.75,41.83,25321.0,40.7901,40.8876,40.7121,40.7901,25321.0
2022-11-03 15:00:00,41.82,41.87,41.7,41.71,34964.0,40.7804,40.8291,40.6633,40.6731,34964.0
2022-11-03 15:30:00,41.71,41.78,41.31,41.46,176182.0,40.6731,40.7413,40.283,40.4293,176182.0
2022-11-04 09:30:00,42.29,42.66,42.03,42.33,47995.0,41.2387,41.5995,40.9851,41.2777,47995.0
2022-11-04 10:00:00,42.3,43.0,42.19,42.97,55905.0,41.2484,41.931,41.1412,41.9018,55905.0
2022-11-04 10:30:00,42.94,43.03,42.68,42.71,53928.0,41.8725,41.9603,41.619,41.6482,53928.0
2022-11-04 11:00:00,42.73,42.84,42.55,42.61,55604.0,41.6677,41.775,41.4922,41.5507,55604.0
2022-11-04 11:30:00,42.63,42.73,41.95,41.97,69562.0,41.5702,41.6677,40.9071,40.9266,69562.0
2022-11-04 12:00:00,41.98,42.16,41.83,42.1,84471.0,40.9364,41.1119,40.7901,41.0534,84471.0
2022-11-04 12:30:00,42.08,42.1,41.83,42.09,44465.0,41.0339,41.0534,40.7901,41.0436,44465.0
2022-11-04 13:00:00,42.06,42.19,41.93,42.07,21894.0,41.0144,41.1412,40.8876,41.0241,21894.0
2022-11-04 13:30:00,42.06,42.11,41.78,41.81,24764.0,41.0144,41.0631,40.7413,40.7706,24764.0
2022-11-04 14:00:00,41.79,41.88,41.61,41.88,47512.0,40.7511,40.8389,40.5756,40.8389,47512.0
2022-11-04 14:30:00,41.9,42.17,41.84,42.12,38899.0,40.8584,41.1217,40.7999,41.0729,38899.0
2022-11-04 15:00:00,42.1,42.41,42.07,42.37,71238.0,41.0534,41.3557,41.0241,41.3167,71238.0
2022-11-04 15:30:00,42.36,42.83,42.31,42.83,189435.0,41.3069,41.7652,41.2582,41.7652,189435.0
2022-11-07 09:30:00,43.13,43.48,42.01,42.07,60696.0,42.0578,42.3991,40.9656,41.0241,60696.0
2022-11-07 10:00:00,42.04,42.44,41.9,41.96,49744.0,40.9949,41.3849,40.8584,40.9169,49744.0
2022-11-07 10:30:00,41.99,42.03,41.68,42.0,41365.0,40.9461,40.9851,40.6438,40.9559,41365.0
2022-11-07 11:00:00,42.02,42.06,41.85,41.99,29292.0,40.9754,41.0144,40.8096,40.9461,29292.0
2022-11-07 11:30:00,42.05,42.11,41.84,41.85,33035.0,41.0046,41.0631,40.7999,40.8096,33035.0
2022-11-07 12:00:00,41.81,42.21,41.76,42.16,22062.0,40.7706,41.1607,40.7218,41.1119,22062.0
2022-11-07 12:30:00,42.17,42.3,42.07,42.18,25593.0,41.1217,41.2484,41.0241,41.1314,25593.0
2022-11-07 13:00:00,42.2,42.32,42.17,42.26,18476.0,41.1509,41.2679,41.1217,41.2094,18476.0
2022-11-07 13:30:00,42.3,42.32,42.15,42.32,16827.0,41.2484,41.2679,41.1021,41.2679,16827.0
2022-11-07 14:00:00,42.33,42.69,42.33,42.69,16615.0,41.2777,41.6287,41.2777,41.6287,16615.0
2022-11-07 14:30:00,42.7,42.93,42.68,42.78,29412.0,41.6385,41.8628,41.619,41.7165,29412.0
2022-11-07 15:00:00,42.79,42.87,42.72,42.78,55753.0,41.7262,41.8043,41.658,41.7165,55753.0
2022-11-07 15:30:00,42.77,42.93,42.73,42.79,146023.0,41.7067,41.8628,41.6677,41.7262,146023.0
2022-11-08 09:30:00,43.0,43.1,42.26,42.33,62285.0,41.931,42.0285,41.2094,41.2777,62285.0
2022-11-08 10:00:00,42.33,42.47,42.01,42.37,67639.0,41.2777,41.4142,40.9656,41.3167,67639.0
2022-11-08 10:30:00,42.41,42.84,42.33,42.59,171811.0,41.3557,41.775,41.2777,41.5312,171811.0
2022-11-08 11:00:00,42.6,42.83,42.59,42.75,38077.0,41.541,41.7652,41.5312,41.6872,38077.0
2022-11-08 11:30:00,42.76,42.96,42.75,42.81,27483.0,41.697,41.892,41.6872,41.7457,27483.0
2022-11-08 12:00:00,42.82,43.0,42.71,42.98,28218.0,41.7555,41.931,41.6482,41.9115,28218.0
2022-11-08 12:30:00,42.97,43.03,42.82,42.97,44983.0,41.9018,41.9603,41.7555,41.9018,44983.0
2022-11-08 13:00:00,42.97,43.02,42.46,42.49,27519.0,41.9018,41.9505,41.4044,41.4337,27519.0
2022-11-08 13:30:00,42.49,42.63,42.33,42.35,28593.0,41.4337,41.5702,41.2777,41.2972,28593.0
2022-11-08 14:00:00,42.38,42.42,41.85,41.85,35661.0,41.3264,41.3654,40.8096,40.8096,35661.0
2022-11-08 14:30:00,41.89,42.28,41.79,42.16,57299.0,40.8486,41.2289,40.7511,41.1119,57299.0
2022-11-08 15:00:00,42.16,42.42,42.11,42.37,70765.0,41.1119,41.3654,41.0631,41.3167,70765.0
2022-11-08 15:30:00,42.34,42.55,42.33,42.39,166279.0,41.2874,41.4922,41.2777,41.3362,166279.0
2022-11-09 09:30:00,42.04,42.3,41.55,42.3,184656.0,40.9949,41.2484,40.5171,41.2484,184656.0
2022-11-09 10:00:00,42.36,43.39,42.35,43.3,325910.0,41.3069,42.3113,41.2972,42.2236,325910.0
2022-11-09 10:30:00,43.28,43.35,42.98,43.04,77476.0,42.2041,42.2723,41.9115,41.97,77476.0
2022-11-09 11:00:00,43.05,43.26,42.94,43.06,80015.0,41.9798,42.1846,41.8725,41.9895,80015.0
2022-11-09 11:30:00,43.04,43.12,42.86,42.95,38750.0,41.97,42.048,41.7945,41.8823,38750.0
2022-11-09 12:00:00,42.96,43.01,42.74,42.78,24967.0,41.892,41.9408,41.6775,41.7165,24967.0
2022-11-09 12:30:00,42.78,42.79,42.55,42.64,21676.0,41.7165,41.7262,41.4922,41.58,21676.0
2022-11-09 13:00:00,42.64,42.64,42.45,42.51,23481.0,41.58,41.58,41.3947,41.4532,23481.0
2022-11-09 13:30:00,42.47,42.47,42.29,42.33,18259.0,41.4142,41.4142,41.2387,41.2777,18259.0
2022-11-09 14:00:00,42.33,42.54,42.22,42.34,24783.0,41.2777,41.4825,41.1704,41.2874,24783.0
2022-11-09 14:30:00,42.35,42.41,42.14,42.23,21750.0,41.2972,41.3557,41.0924,41.1802,21750.0
2022-11-09 15:00:00,42.2,42.42,42.17,42.18,35400.0,41.1509,41.3654,41.1217,41.1314,35400.0
2022-11-09 15:30:00,42.19,42.19,41.89,41.94,278206.0,41.1412,41.1412,40.8486,40.8974,278206.0
2022-11-10 09:30:00,44.51,46.53,44.51,46.47,277369.0,43.4035,45.3733,43.4035,45.3148,277369.0
2022-11-10 10:00:00,46.53,46.8,46.16,46.72,153099.0,45.3733,45.6366,45.0125,45.5585,153099.0
2022-11-10 10:30:00,46.75,47.16,46.54,47.07,129010.0,45.5878,45.9876,45.383,45.8998,129010.0
2022-11-10 11:00:00,47.09,47.3,46.82,47.18,160022.0,45.9193,46.1241,45.6561,46.0071,160022.0
2022-11-10 11:30:00,47.18,47.37,47.06,47.08,66799.0,46.0071,46.1924,45.8901,45.9096,66799.0
2022-11-10 12:00:00,47.09,47.1,46.68,46.71,48908.0,45.9193,45.9291,45.5195,45.5488,48908.0
2022-11-10 12:30:00,46.71,46.75,46.43,46.44,71728.0,45.5488,45.5878,45.2757,45.2855,71728.0
2022-11-10 13:00:00,46.48,46.75,46.48,46.62,74649.0,45.3245,45.5878,45.3245,45.461,74649.0
2022-11-10 13:30:00,46.63,46.65,46.3,46.36,77325.0,45.4708,45.4903,45.149,45.2075,77325.0
2022-11-10 14:00:00,46.35,46.46,46.23,46.32,78333.0,45.1977,45.305,45.0807,45.1685,78333.0
2022-11-10 14:30:00,46.32,46.47,46.23,46.47,74859.0,45.1685,45.3148,45.0807,45.3148,74859.0
2022-11-10 15:00:00,46.45,46.57,46.37,46.54,85335.0,45.2953,45.4123,45.2172,45.383,85335.0
2022-11-10 15:30:00,46.54,46.65,46.47,46.51,230210.0,45.383,45.4903,45.3148,45.3538,230210.0
2022-11-11 09:30:00,46.5,46.99,45.99,46.69,144879.0,45.344,45.8218,44.8467,45.5293,144879.0
2022-11-11 10:00:00,46.63,46.79,46.3,46.67,56257.0,45.4708,45.6268,45.149,45.5098,56257.0
2022-11-11 10:30:00,46.6,46.86,46.37,46.8,76024.0,45.4415,45.6951,45.2172,45.6366,76024.0
2022-11-11 11:00:00,46.81,46.88,46.36,46.41,37703.0,45.6463,45.7146,45.2075,45.2562,37703.0
2022-11-11 11:30:00,46.38,46.65,46.36,46.62,35286.0,45.227,45.4903,45.2075,45.461,35286.0
2022-11-11 12:00:00,46.61,46.84,46.58,46.65,49400.0,45.4513,45.6756,45.422,45.4903,49400.0
2022-11-11 12:30:00,46.66,46.69,46.47,46.49,94679.0,45.5,45.5293,45.3148,45.3343,94679.0
2022-11-11 13:00:00,46.5,46.63,46.28,46.35,69022.0,45.344,45.4708,45.1295,45.1977,69022.0
2022-11-11 13:30:00,46.34,46.48,46.22,46.39,30623.0,45.188,45.3245,45.071,45.2367,30623.0
2022-11-11 14:00:00,46.38,46.82,46.38,46.79,56328.0,45.227,45.6561,45.227,45.6268,56328.0
2022-11-11 14:30:00,46.83,47.13,46.8,46.99,130033.0,45.6658,45.9583,45.6366,45.8218,130033.0
2022-11-11 15:00:00,47.01,47.08,46.77,47.05,88864.0,45.8413,45.9096,45.6073,45.8803,88864.0
2022-11-11 15:30:00,47.04,47.09,46.86,46.96,421688.0,45.8706,45.9193,45.6951,45.7926,421688.0
2022-11-14 09:30:00,46.5,46.52,45.43,45.8,73454.0,45.344,45.3635,44.3006,44.6614,73454.0
2022-11-14 10:00:00,45.8,45.97,45.5,45.57,62593.0,44.6614,44.8272,44.3689,44.4371,62593.0
2022-11-14 10:30:00,45.55,45.98,45.52,45.89,53517.0,44.4176,44.8369,44.3884,44.7492,53517.0
2022-11-14 11:00:00,45.89,45.9,45.4,45.53,28846.0,44.7492,44.7589,44.2714,44.3981,28846.0
2022-11-14 11:30:00,45.54,45.96,45.54,45.79,27883.0,44.4079,44.8174,44.4079,44.6517,27883.0
2022-11-14 12:00:00,45.8,45.9,45.72,45.81,18948.0,44.6614,44.7589,44.5834,44.6712,18948.0
2022-11-14 12:30:00,45.83,45.88,45.76,45.85,20593.0,44.6907,44.7394,44.6224,44.7102,20593.0
2022-11-14 13:00:00,45.86,45.97,45.81,45.93,32421.0,44.7199,44.8272,44.6712,44.7882,32421.0
2022-11-14 13:30:00,45.92,46.19,45.92,46.15,23865.0,44.7784,45.0417,44.7784,45.0027,23865.0
2022-11-14 14:00:00,46.13,46.13,45.75,45.8,28175.0,44.9832,44.9832,44.6127,44.6614,28175.0
2022-11-14 14:30:00,45.8,45.81,45.61,45.7,24816.0,44.6614,44.6712,44.4761,44.5639,24816.0
2022-11-14 15:00:00,45.71,45.81,45.54,45.6,46768.0,44.5736,44.6712,44.4079,44.4664,46768.0
2022-11-14 15:30:00,45.57,45.6,45.3,45.36,185215.0,44.4371,44.4664,44.1738,44.2323,185215.0
2022-11-15 09:30:00,46.75,47.25,45.28,45.91,190886.0,45.5878,46.0754,44.1543,44.7687,190886.0
2022-11-15 10:00:00,45.95,46.52,45.91,46.52,46096.0,44.8077,45.3635,44.7687,45.3635,46096.0
2022-11-15 10:30:00,46.53,46.56,46.21,46.25,34284.0,45.3733,45.4025,45.0612,45.1002,34284.0
2022-11-15 11:00:00,46.23,46.53,46.16,46.39,40262.0,45.0807,45.3733,45.0125,45.2367,40262.0
2022-11-15 11:30:00,46.41,46.56,46.4,46.54,13909.0,45.2562,45.4025,45.2465,45.383,13909.0
2022-11-15 12:00:00,46.55,46.56,46.36,46.38,18174.0,45.3928,45.4025,45.2075,45.227,18174.0
2022-11-15 12:30:00,46.37,46.5,46.24,46.32,11341.0,45.2172,45.344,45.0905,45.1685,11341.0
2022-11-15 13:00:00,46.36,46.39,45.79,45.85,28229.0,45.2075,45.2367,44.6517,44.7102,28229.0
2022-11-15 13:30:00,45.85,46.0,45.57,45.86,64013.0,44.7102,44.8564,44.4371,44.7199,64013.0
2022-11-15 14:00:00,45.85,46.36,45.69,46.28,57729.0,44.7102,45.2075,44.5541,45.1295,57729.0
2022-11-15 14:30:00,46.28,46.29,45.93,46.16,27820.0,45.1295,45.1392,44.7882,45.0125,27820.0
2022-11-15 15:00:00,46.14,46.28,46.06,46.12,50589.0,44.993,45.1295,44.9149,44.9735,50589.0
2022-11-15 15:30:00,46.11,46.23,46.0,46.22,128390.0,44.9637,45.0807,44.8564,45.071,128390.0
2022-11-16 09:30:00,46.02,46.29,45.68,45.84,69589.0,44.8759,45.1392,44.5444,44.7004,69589.0
2022-11-16 10:00:00,45.77,45.98,45.7,45.86,20960.0,44.6322,44.8369,44.5639,44.7199,20960.0
2022-11-16 10:30:00,45.82,45.97,45.5,45.54,32601.0,44.6809,44.8272,44.3689,44.4079,32601.0
2022-11-16 11:00:00,45.62,45.85,45.46,45.66,15338.0,44.4859,44.7102,44.3299,44.5249,15338.0
2022-11-16 11:30:00,45.7,45.7,45.47,45.51,8510.0,44.5639,44.5639,44.3396,44.3786,8510.0
2022-11-16 12:00:00,45.52,45.63,45.48,45.63,16248.0,44.3884,44.4956,44.3494,44.4956,16248.0
2022-11-16 12:30:00,45.64,45.79,45.62,45.76,14279.0,44.5054,44.6517,44.4859,44.6224,14279.0
2022-11-16 13:00:00,45.75,45.78,45.63,45.68,22986.0,44.6127,44.6419,44.4956,44.5444,22986.0
2022-11-16 13:30:00,45.69,45.74,45.58,45.64,25423.0,44.5541,44.6029,44.4469,44.5054,25423.0
2022-11-16 14:00:00,45.65,45.98,45.62,45.97,24628.0,44.5151,44.8369,44.4859,44.8272,24628.0
2022-11-16 14:30:00,45.98,46.19,45.89,46.19,46331.0,44.8369,45.0417,44.7492,45.0417,46331.0
2022-11-16 15:00:00,46.19,46.24,45.93,46.07,48112.0,45.0417,45.0905,44.7882,44.9247,48112.0
2022-11-16 15:30:00,46.07,46.22,45.86,45.95,156131.0,44.9247,45.071,44.7199,44.8077,156131.0
2022-11-17 09:30:00,44.85,44.96,44.33,44.34,70392.0,43.735,43.8423,43.228,43.2377,70392.0
2022-11-17 10:00:00,44.35,44.66,44.29,44.61,31560.0,43.2475,43.5498,43.1889,43.501,31560.0
2022-11-17 10:30:00,44.57,44.59,43.94,43.95,29386.0,43.462,43.4815,42.8477,42.8574,29386.0
2022-11-17 11:00:00,43.96,44.09,43.91,44.03,42660.0,42.8672,42.9939,42.8184,42.9354,42660.0
2022-11-17 11:30:00,44.04,44.18,43.81,44.16,92929.0,42.9452,43.0817,42.7209,43.0622,92929.0
2022-11-17 12:00:00,44.17,44.51,44.16,44.41,67349.0,43.0719,43.4035,43.0622,43.306,67349.0
2022-11-17 12:30:00,44.41,44.78,44.41,44.75,26121.0,43.306,43.6668,43.306,43.6375,26121.0
2022-11-17 13:00:00,44.74,44.91,44.68,44.83,11164.0,43.6278,43.7935,43.5693,43.7155,11164.0
2022-11-17 13:30:00,44.85,44.88,44.67,44.79,14611.0,43.735,43.7643,43.5595,43.6765,14611.0
2022-11-17 14:00:00,44.79,44.8,44.59,44.73,23246.0,43.6765,43.6863,43.4815,43.618,23246.0
2022-11-17 14:30:00,44.73,44.86,44.69,44.86,18925.0,43.618,43.7448,43.579,43.7448,18925.0
2022-11-17 15:00:00,44.86,44.95,44.69,44.76,24002.0,43.7448,43.8325,43.579,43.6473,24002.0
2022-11-17 15:30:00,44.77,45.28,44.77,45.27,120483.0,43.657,44.1543,43.657,44.1446,120483.0
2022-11-18 09:30:00,46.03,46.22,45.4,45.41,42129.0,44.8857,45.071,44.2714,44.2811,42129.0
2022-11-18 10:00:00,45.46,45.71,45.29,45.48,21180.0,44.3299,44.5736,44.1641,44.3494,21180.0
2022-11-18 10:30:00,45.46,45.55,45.34,45.36,16682.0,44.3299,44.4176,44.2128,44.2323,16682.0
2022-11-18 11:00:00,45.36,45.44,45.26,45.31,14018.0,44.2323,44.3104,44.1348,44.1836,14018.0
2022-11-18 11:30:00,45.31,45.35,45.08,45.17,17119.0,44.1836,44.2226,43.9593,44.0471,17119.0
2022-11-18 12:00:00,45.21,45.21,44.85,45.0,14760.0,44.0861,44.0861,43.735,43.8813,14760.0
2022-11-18 12:30:00,45.01,45.13,44.95,45.03,15560.0,43.8911,44.0081,43.8325,43.9106,15560.0
2022-11-18 13:00:00,45.03,45.21,45.03,45.21,8803.0,43.9106,44.0861,43.9106,44.0861,8803.0
2022-11-18 13:30:00,45.22,45.23,45.06,45.19,12773.0,44.0958,44.1056,43.9398,44.0666,12773.0
2022-11-18 14:00:00,45.19,45.38,45.19,45.31,19723.0,44.0666,44.2519,44.0666,44.1836,19723.0
2022-11-18 14:30:00,45.3,45.34,45.2,45.33,18279.0,44.1738,44.2128,44.0763,44.2031,18279.0
2022-11-18 15:00:00,45.33,45.56,45.33,45.55,25402.0,44.2031,44.4274,44.2031,44.4176,25402.0
2022-11-18 15:30:00,45.55,45.65,45.44,45.52,104281.0,44.4176,44.5151,44.3104,44.3884,104281.0
2022-11-21 09:30:00,45.44,45.46,45.03,45.13,60980.0,44.3104,44.3299,43.9106,44.0081,60980.0
2022-11-21 10:00:00,45.05,45.14,44.83,44.91,38676.0,43.9301,44.0178,43.7155,43.7935,38676.0
2022-11-21 10:30:00,44.9,45.01,44.75,44.82,25180.0,43.7838,43.8911,43.6375,43.7058,25180.0
2022-11-21 11:00:00,44.85,44.88,44.57,44.65,23029.0,43.735,43.7643,43.462,43.54,23029.0
2022-11-21 11:30:00,44.62,44.66,44.5,44.57,16967.0,43.5107,43.5498,43.3937,43.462,16967.0
2022-11-21 12:00:00,44.58,44.72,44.56,44.65,16724.0,43.4717,43.6083,43.4522,43.54,16724.0
2022-11-21 12:30:00,44.69,44.86,44.68,44.8,24894.0,43.579,43.7448,43.5693,43.6863,24894.0
2022-11-21 13:00:00,44.78,45.06,44.78,44.93,32171.0,43.6668,43.9398,43.6668,43.813,32171.0
2022-11-21 13:30:00,44.93,45.03,44.81,44.84,35423.0,43.813,43.9106,43.696,43.7253,35423.0
2022-11-21 14:00:00,44.87,44.98,44.84,44.88,32131.0,43.7545,43.8618,43.7253,43.7643,32131.0
2022-11-21 14:30:00,44.86,44.92,44.81,44.81,17579.0,43.7448,43.8033,43.696,43.696,17579.0
2022-11-21 15:00:00,44.83,44.89,44.75,44.77,28452.0,43.7155,43.774,43.6375,43.657,28452.0
2022-11-21 15:30:00,44.78,45.07,44.77,45.06,131488.0,43.6668,43.9496,43.657,43.9398,131488.0
2022-11-22 09:30:00,46.22,46.4,45.61,45.85,146860.0,45.071,45.2465,44.4761,44.7102,146860.0
2022-11-22 10:00:00,45.71,45.93,45.65,45.83,36688.0,44.5736,44.7882,44.5151,44.6907,36688.0
2022-11-22 10:30:00,45.83,45.88,45.43,45.85,41078.0,44.6907,44.7394,44.3006,44.7102,41078.0
2022-11-22 11:00:00,45.88,45.89,45.56,45.67,28799.0,44.7394,44.7492,44.4274,44.5346,28799.0
2022-11-22 11:30:00,45.64,45.88,45.61,45.76,21576.0,44.5054,44.7394,44.4761,44.6224,21576.0
2022-11-22 12:00:00,45.75,45.82,45.52,45.62,57031.0,44.6127,44.6809,44.3884,44.4859,57031.0
2022-11-22 12:30:00,45.63,45.7,45.5,45.53,51480.0,44.4956,44.5639,44.3689,44.3981,51480.0
2022-11-22 13:00:00,45.53,45.63,45.41,45.57,65757.0,44.3981,44.4956,44.2811,44.4371,65757.0
2022-11-22 13:30:00,45.57,45.72,45.5,45.71,95340.0,44.4371,44.5834,44.3689,44.5736,95340.0
2022-11-22 14:00:00,45.71,45.74,45.55,45.58,40183.0,44.5736,44.6029,44.4176,44.4469,40183.0
2022-11-22 14:30:00,45.57,45.63,45.45,45.61,119508.0,44.4371,44.4956,44.3201,44.4761,119508.0
2022-11-22 15:00:00,45.61,46.02,45.6,46.01,208430.0,44.4761,44.8759,44.4664,44.8662,208430.0
2022-11-22 15:30:00,46.01,46.05,45.89,46.0,241516.0,44.8662,44.9052,44.7492,44.8564,241516.0
2022-11-23 09:30:00,45.74,46.2,45.39,45.91,79883.0,44.6029,45.0515,44.2616,44.7687,79883.0
2022-11-23 10:00:00,45.87,46.74,45.84,46.67,118382.0,44.7297,45.578,44.7004,45.5098,118382.0
2022-11-23 10:30:00,46.68,47.03,46.65,46.97,61040.0,45.5195,45.8608,45.4903,45.8023,61040.0
2022-11-23 11:00:00,46.99,47.22,46.91,46.91,32863.0,45.8218,46.0461,45.7438,45.7438,32863.0
2022-11-23 11:30:00,46.91,46.95,46.66,46.67,28682.0,45.7438,45.7828,45.5,45.5098,28682.0
2022-11-23 12:00:00,46.68,46.82,46.65,46.74,32485.0,45.5195,45.6561,45.4903,45.578,32485.0
2022-11-23 12:30:00,46.76,46.79,46.52,46.6,19400.0,45.5975,45.6268,45.3635,45.4415,19400.0
2022-11-23 13:00:00,46.62,46.69,46.55,46.68,20567.0,45.461,45.5293,45.3928,45.5195,20567.0
2022-11-23 13:30:00,46.72,46.83,46.68,46.8,23188.0,45.5585,45.6658,45.5195,45.6366,23188.0
2022-11-23 14:00:00,46.82,47.44,46.75,47.37,74862.0,45.6561,46.2606,45.5878,46.1924,74862.0
2022-11-23 14:30:00,47.34,47.34,46.92,47.03,78130.0,46.1631,46.1631,45.7536,45.8608,78130.0
2022-11-23 15:00:00,47.02,47.41,46.98,47.28,41475.0,45.8511,46.2314,45.8121,46.1046,41475.0
2022-11-23 15:30:00,47.28,47.35,47.13,47.18,138192.0,46.1046,46.1729,45.9583,46.0071,138192.0
2022-11-25 09:30:00,46.72,47.08,46.64,47.01,46840.0,45.5585,45.9096,45.4805,45.8413,46840.0
2022-11-25 10:00:00,47.03,47.03,46.79,46.86,83132.0,45.8608,45.8608,45.6268,45.6951,83132.0
2022-11-25 10:30:00,46.85,46.91,46.72,46.85,31293.0,45.6853,45.7438,45.5585,45.6853,31293.0
2022-11-25 11:00:00,46.85,46.9,46.69,46.7,32070.0,45.6853,45.7341,45.5293,45.539,32070.0
2022-11-25 11:30:00,46.7,46.83,46.68,46.76,27922.0,45.539,45.6658,45.5195,45.5975,27922.0
2022-11-25 12:00:00,46.75,46.86,46.59,46.86,23795.0,45.5878,45.6951,45.4318,45.6951,23795.0
2022-11-25 12:30:00,46.86,46.9,46.71,46.8,89653.0,45.6951,45.7341,45.5488,45.6366,89653.0
2022-11-28 09:30:00,46.49,46.69,46.32,46.57,54010.0,45.3343,45.5293,45.1685,45.4123,54010.0
2022-11-28 10:00:00,46.59,47.0,46.56,46.9,64058.0,45.4318,45.8316,45.4025,45.7341,64058.0
2022-11-28 10:30:00,46.89,46.96,46.36,46.41,50394.0,45.7243,45.7926,45.2075,45.2562,50394.0
2022-11-28 11:00:00,46.4,46.57,46.39,46.45,21890.0,45.2465,45.4123,45.2367,45.2953,21890.0
2022-11-28 11:30:00,46.45,46.52,46.42,46.44,29738.0,45.2953,45.3635,45.266,45.2855,29738.0
2022-11-28 12:00:00,46.43,46.53,46.24,46.38,25073.0,45.2757,45.3733,45.0905,45.227,25073.0
2022-11-28 12:30:00,46.42,46.5,46.2,46.26,15097.0,45.266,45.344,45.0515,45.11,15097.0
2022-11-28 13:00:00,46.26,46.31,46.16,46.25,23027.0,45.11,45.1587,45.0125,45.1002,23027.0
2022-11-28 13:30:00,46.26,46.3,46.12,46.14,22895.0,45.11,45.149,44.9735,44.993,22895.0
2022-11-28 14:00:00,46.16,46.21,46.11,46.16,20549.0,45.0125,45.0612,44.9637,45.0125,20549.0
2022-11-28 14:30:00,46.16,46.17,46.07,46.09,22902.0,45.0125,45.0222,44.9247,44.9442,22902.0
2022-11-28 15:00:00,46.11,46.11,45.73,45.79,34134.0,44.9637,44.9637,44.5932,44.6517,34134.0
2022-11-28 15:30:00,45.79,46.1,45.76,46.08,141498.0,44.6517,44.954,44.6224,44.9344,141498.0
2022-11-29 09:30:00,45.8,46.52,45.8,46.44,116188.0,44.6614,45.3635,44.6614,45.2855,116188.0
2022-11-29 10:00:00,46.44,46.84,46.42,46.83,36988.0,45.2855,45.6756,45.266,45.6658,36988.0
2022-11-29 10:30:00,46.83,46.89,46.61,46.83,59608.0,45.6658,45.7243,45.4513,45.6658,59608.0
2022-11-29 11:00:00,46.83,46.87,46.39,46.4,37713.0,45.6658,45.7048,45.2367,45.2465,37713.0
2022-11-29 11:30:00,46.39,46.7,46.36,46.69,61964.0,45.2367,45.539,45.2075,45.5293,61964.0
2022-11-29 12:00:00,46.68,46.69,46.53,46.6,28647.0,45.5195,45.5293,45.3733,45.4415,28647.0
2022-11-29 12:30:00,46.6,46.82,46.55,46.76,38606.0,45.4415,45.6561,45.3928,45.5975,38606.0
2022-11-29 13:00:00,46.76,46.84,46.64,46.64,22058.0,45.5975,45.6756,45.4805,45.4805,22058.0
2022-11-29 13:30:00,46.64,46.83,46.64,46.81,51629.0,45.4805,45.6658,45.4805,45.6463,51629.0
2022-11-29 14:00:00,46.83,46.92,46.82,46.84,59969.0,45.6658,45.7536,45.6561,45.6756,59969.0
2022-11-29 14:30:00,46.84,46.9,46.74,46.9,35181.0,45.6756,45.7341,45.578,45.7341,35181.0
2022-11-29 15:00:00,46.9,46.93,46.8,46.82,46559.0,45.7341,45.7633,45.6366,45.6561,46559.0
2022-11-29 15:30:00,46.82,47.24,46.75,47.2,364678.0,45.6561,46.0656,45.5878,46.0266,364678.0
2022-11-30 09:30:00,46.93,47.0,46.02,46.28,80964.0,45.7633,45.8316,44.8759,45.1295,80964.0
2022-11-30 10:00:00,46.3,46.64,46.2,46.46,94605.0,45.149,45.4805,45.0515,45.305,94605.0
2022-11-30 10:30:00,46.44,46.45,46.27,46.45,23155.0,45.2855,45.2953,45.1197,45.2953,23155.0
2022-11-30 11:00:00,46.45,46.66,46.42,46.63,35047.0,45.2953,45.5,45.266,45.4708,35047.0
2022-11-30 11:30:00,46.65,46.75,46.4,46.45,25773.0,45.4903,45.5878,45.2465,45.2953,25773.0
2022-11-30 12:00:00,46.44,46.49,46.31,46.49,23236.0,45.2855,45.3343,45.1587,45.3343,23236.0
2022-11-30 12:30:00,46.47,46.48,46.32,46.38,18062.0,45.3148,45.3245,45.1685,45.227,18062.0
2022-11-30 13:00:00,46.38,46.48,46.3,46.32,28960.0,45.227,45.3245,45.149,45.1685,28960.0
2022-11-30 13:30:00,46.31,47.09,46.28,47.09,107795.0,45.1587,45.9193,45.1295,45.9193,107795.0
2022-11-30 14:00:00,47.07,47.58,47.05,47.53,74474.0,45.8998,46.3972,45.8803,46.3484,74474.0
2022-11-30 14:30:00,47.5,47.72,47.45,47.54,48975.0,46.3191,46.5337,46.2704,46.3582,48975.0
2022-11-30 15:00:00,47.53,47.92,47.51,47.88,86633.0,46.3484,46.7287,46.3289,46.6897,86633.0
2022-11-30 15:30:00,47.84,47.98,47.59,47.94,227295.0,46.6507,46.7872,46.4069,46.7482,227295.0
2022-12-01 09:30:00,48.49,49.53,48.49,49.35,155212.0,47.2845,48.2987,47.2845,48.1232,155212.0
2022-12-01 10:00:00,49.47,49.77,48.96,49.08,170349.0,48.2402,48.5327,47.7429,47.8599,170349.0
2022-12-01 10:30:00,49.1,49.22,48.89,49.21,161887.0,47.8794,47.9964,47.6746,47.9866,161887.0
2022-12-01 11:00:00,49.23,49.44,48.63,48.69,109012.0,48.0061,48.2109,47.4211,47.4796,109012.0
2022-12-01 11:30:00,48.7,48.73,48.54,48.7,42586.0,47.4893,47.5186,47.3333,47.4893,42586.0
2022-12-01 12:00:00,48.71,48.71,48.32,48.58,36524.0,47.4991,47.4991,47.1188,47.3723,36524.0
2022-12-01 12:30:00,48.57,48.68,48.45,48.52,51688.0,47.3625,47.4698,47.2455,47.3138,51688.0
2022-12-01 13:00:00,48.5,48.62,48.31,48.48,40216.0,47.2943,47.4113,47.109,47.2748,40216.0
2022-12-01 13:30:00,48.48,48.55,48.23,48.26,41309.0,47.2748,47.343,47.031,47.0603,41309.0
2022-12-01 14:00:00,48.24,48.34,48.11,48.27,25168.0,47.0408,47.1383,46.914,47.07,25168.0
2022-12-01 14:30:00,48.26,48.29,48.15,48.27,31816.0,47.0603,47.0895,46.953,47.07,31816.0
2022-12-01 15:00:00,48.27,48.39,48.11,48.22,54507.0,47.07,47.187,46.914,47.0212,54507.0
2022-12-01 15:30:00,48.22,48.45,48.21,48.38,145465.0,47.0212,47.2455,47.0115,47.1773,145465.0
2022-12-02 09:30:00,47.19,48.44,47.02,48.25,89488.0,46.0169,47.2358,45.8511,47.0505,89488.0
2022-12-02 10:00:00,48.25,48.58,48.2,48.34,66833.0,47.0505,47.3723,47.0017,47.1383,66833.0
2022-12-02 10:30:00,48.34,48.36,48.0,48.0,47124.0,47.1383,47.1578,46.8067,46.8067,47124.0
2022-12-02 11:00:00,47.98,48.06,47.89,48.0,30903.0,46.7872,46.8652,46.6995,46.8067,30903.0
2022-12-02 11:30:00,47.99,48.03,47.86,47.91,59724.0,46.797,46.836,46.6702,46.719,59724.0
2022-12-02 12:00:00,47.88,47.93,47.73,47.78,27282.0,46.6897,46.7385,46.5434,46.5922,27282.0
2022-12-02 12:30:00,47.77,47.81,47.62,47.63,23246.0,46.5824,46.6214,46.4362,46.4459,23246.0
2022-12-02 13:00:00,47.62,47.67,47.58,47.63,35435.0,46.4362,46.4849,46.3972,46.4459,35435.0
2022-12-02 13:30:00,47.66,47.76,47.62,47.76,72280.0,46.4752,46.5727,46.4362,46.5727,72280.0
2022-12-02 14:00:00,47.74,47.88,47.73,47.82,45019.0,46.5532,46.6897,46.5434,46.6312,45019.0
2022-12-02 14:30:00,47.82,48.0,47.81,48.0,90689.0,46.6312,46.8067,46.6214,46.8067,90689.0
2022-12-02 15:00:00,48.0,48.11,47.91,47.93,83486.0,46.8067,46.914,46.719,46.7385,83486.0
2022-12-02 15:30:00,47.94,47.94,47.76,47.91,167741.0,46.7482,46.7482,46.5727,46.719,167741.0
2022-12-05 09:30:00,46.95,47.42,46.69,47.2,116657.0,45.7828,46.2411,45.5293,46.0266,116657.0
2022-12-05 10:00:00,47.16,47.35,46.8,47.12,52494.0,45.9876,46.1729,45.6366,45.9486,52494.0
2022-12-05 10:30:00,47.13,47.34,46.97,47.34,44847.0,45.9583,46.1631,45.8023,46.1631,44847.0
2022-12-05 11:00:00,47.34,47.35,47.01,47.19,56263.0,46.1631,46.1729,45.8413,46.0169,56263.0
2022-12-05 11:30:00,47.17,47.21,46.95,46.97,23089.0,45.9974,46.0364,45.7828,45.8023,23089.0
2022-12-05 12:00:00,46.98,47.2,46.95,47.12,24417.0,45.8121,46.0266,45.7828,45.9486,24417.0
2022-12-05 12:30:00,47.12,47.25,47.08,47.2,28084.0,45.9486,46.0754,45.9096,46.0266,28084.0
2022-12-05 13:00:00,47.19,47.28,47.02,47.05,25535.0,46.0169,46.1046,45.8511,45.8803,25535.0
2022-12-05 13:30:00,47.05,47.11,46.84,46.84,22379.0,45.8803,45.9388,45.6756,45.6756,22379.0
2022-12-05 14:00:00,46.85,47.0,46.79,46.9,34889.0,45.6853,45.8316,45.6268,45.7341,34889.0
2022-12-05 14:30:00,46.88,47.05,46.81,47.02,32852.0,45.7146,45.8803,45.6463,45.8511,32852.0
2022-12-05 15:00:00,47.03,47.04,46.86,46.87,40487.0,45.8608,45.8706,45.6951,45.7048,40487.0
2022-12-05 15:30:00,46.87,47.11,46.85,46.87,269983.0,45.7048,45.9388,45.6853,45.7048,269983.0
2022-12-06 09:30:00,47.04,47.13,46.63,46.98,64672.0,45.8706,45.9583,45.4708,45.8121,64672.0
2022-12-06 10:00:00,46.94,46.99,46.62,46.76,66654.0,45.7731,45.8218,45.461,45.5975,66654.0
2022-12-06 10:30:00,46.71,46.76,46.31,46.44,49740.0,45.5488,45.5975,45.1587,45.2855,49740.0
2022-12-06 11:00:00,46.45,46.51,46.35,46.38,38387.0,45.2953,45.3538,45.1977,45.227,38387.0
2022-12-06 11:30:00,46.38,46.47,46.15,46.26,65135.0,45.227,45.3148,45.0027,45.11,65135.0
2022-12-06 12:00:00,46.27,46.32,46.01,46.16,63660.0,45.1197,45.1685,44.8662,45.0125,63660.0
2022-12-06 12:30:00,46.15,46.23,46.0,46.05,44260.0,45.0027,45.0807,44.8564,44.9052,44260.0
2022-12-06 13:00:00,46.04,46.16,45.77,45.77,44091.0,44.8954,45.0125,44.6322,44.6322,44091.0
2022-12-06 13:30:00,45.72,45.93,45.67,45.7,50777.0,44.5834,44.7882,44.5346,44.5639,50777.0
2022-12-06 14:00:00,45.7,45.71,45.51,45.63,76182.0,44.5639,44.5736,44.3786,44.4956,76182.0
2022-12-06 14:30:00,45.63,45.69,45.47,45.67,108846.0,44.4956,44.5541,44.3396,44.5346,108846.0
2022-12-06 15:00:00,45.68,45.8,45.59,45.7,119661.0,44.5444,44.6614,44.4566,44.5639,119661.0
2022-12-06 15:30:00,45.7,45.89,45.68,45.86,408136.0,44.5639,44.7492,44.5444,44.7199,408136.0
2022-12-07 09:30:00,47.36,48.2,46.72,47.71,516664.0,46.1826,47.0017,45.5585,46.5239,516664.0
2022-12-07 10:00:00,47.68,48.22,47.5,48.21,283330.0,46.4947,47.0212,46.3191,47.0115,283330.0
2022-12-07 10:30:00,48.21,49.06,48.18,48.36,396428.0,47.0115,47.8404,46.9822,47.1578,396428.0
2022-12-07 11:00:00,48.35,49.09,48.32,48.56,201447.0,47.148,47.8696,47.1188,47.3528,201447.0
2022-12-07 11:30:00,48.58,48.85,48.39,48.69,142549.0,47.3723,47.6356,47.187,47.4796,142549.0
2022-12-07 12:00:00,48.68,48.95,48.68,48.89,181783.0,47.4698,47.7331,47.4698,47.6746,181783.0
2022-12-07 12:30:00,48.93,49.54,48.88,49.49,212573.0,47.7136,48.3084,47.6648,48.2597,212573.0
2022-12-07 13:00:00,49.47,49.74,49.41,49.52,199618.0,48.2402,48.5035,48.1817,48.2889,199618.0
2022-12-07 13:30:00,49.51,49.81,49.43,49.77,160085.0,48.2792,48.5717,48.2012,48.5327,160085.0
2022-12-07 14:00:00,49.77,49.81,49.19,49.34,224560.0,48.5327,48.5717,47.9671,48.1134,224560.0
2022-12-07 14:30:00,49.34,49.66,49.1,49.15,167641.0,48.1134,48.4255,47.8794,47.9281,167641.0
2022-12-07 15:00:00,49.15,49.32,49.03,49.07,131544.0,47.9281,48.0939,47.8111,47.8501,131544.0
2022-12-07 15:30:00,49.08,49.56,49.07,49.45,412583.0,47.8599,48.3279,47.8501,48.2207,412583.0
2022-12-08 09:30:00,49.2,49.63,48.67,49.58,176335.0,47.9769,48.3962,47.4601,48.3474,176335.0
2022-12-08 10:00:00,49.58,50.27,49.34,50.11,187556.0,48.3474,49.0203,48.1134,48.8643,187556.0
2022-12-08 10:30:00,50.1,50.1,49.6,49.63,107909.0,48.8545,48.8545,48.3669,48.3962,107909.0
2022-12-08 11:00:00,49.62,49.64,49.32,49.4,66168.0,48.3864,48.4059,48.0939,48.1719,66168.0
2022-12-08 11:30:00,49.41,49.46,49.03,49.09,88130.0,48.1817,48.2304,47.8111,47.8696,88130.0
2022-12-08 12:00:00,49.08,49.32,49.03,49.28,53470.0,47.8599,48.0939,47.8111,48.0549,53470.0
2022-12-08 12:30:00,49.28,49.29,49.04,49.21,35244.0,48.0549,48.0646,47.8209,47.9866,35244.0
2022-12-08 13:00:00,49.21,49.54,49.12,49.53,57258.0,47.9866,48.3084,47.8989,48.2987,57258.0
2022-12-08 13:30:00,49.55,49.58,49.3,49.4,42181.0,48.3182,48.3474,48.0744,48.1719,42181.0
2022-12-08 14:00:00,49.42,49.62,49.34,49.47,101502.0,48.1914,48.3864,48.1134,48.2402,101502.0
2022-12-08 14:30:00,49.47,49.54,49.33,49.45,55931.0,48.2402,48.3084,48.1037,48.2207,55931.0
2022-12-08 15:00:00,49.45,49.47,49.31,49.4,101346.0,48.2207,48.2402,48.0842,48.1719,101346.0
2022-12-08 15:30:00,49.42,49.54,49.29,49.48,333604.0,48.1914,48.3084,48.0646,48.2499,333604.0
2022-12-09 09:30:00,48.82,49.63,48.75,49.25,65512.0,47.6063,48.3962,47.5381,48.0256,65512.0
2022-12-09 10:00:00,49.34,49.38,49.16,49.24,35968.0,48.1134,48.1524,47.9379,48.0159,35968.0
2022-12-09 10:30:00,49.26,49.36,49.06,49.31,35062.0,48.0354,48.1329,47.8404,48.0842,35062.0
2022-12-09 11:00:00,49.29,49.39,49.04,49.08,28020.0,48.0646,48.1622,47.8209,47.8599,28020.0
2022-12-09 11:30:00,49.07,49.28,49.0,49.18,80867.0,47.8501,48.0549,47.7819,47.9574,80867.0
2022-12-09 12:00:00,49.19,49.29,49.13,49.29,26367.0,47.9671,48.0646,47.9086,48.0646,26367.0
2022-12-09 12:30:00,49.28,49.33,49.12,49.19,49426.0,48.0549,48.1037,47.8989,47.9671,49426.0
2022-12-09 13:00:00,49.19,49.2,49.06,49.14,20205.0,47.9671,47.9769,47.8404,47.9184,20205.0
2022-12-09 13:30:00,49.13,49.16,48.9,48.95,29372.0,47.9086,47.9379,47.6843,47.7331,29372.0
2022-12-09 14:00:00,48.95,48.97,48.82,48.88,30092.0,47.7331,47.7526,47.6063,47.6648,30092.0
2022-12-09 14:30:00,48.87,49.12,48.87,49.11,42572.0,47.6551,47.8989,47.6551,47.8891,42572.0
2022-12-09 15:00:00,49.1,49.2,49.06,49.12,43858.0,47.8794,47.9769,47.8404,47.8989,43858.0
2022-12-09 15:30:00,49.11,49.12,48.7,48.72,152979.0,47.8891,47.8989,47.4893,47.5088,152979.0
2022-12-12 09:30:00,48.87,49.37,48.75,48.94,70519.0,47.6551,48.1427,47.5381,47.7234,70519.0
2022-12-12 10:00:00,48.85,48.92,48.56,48.68,24102.0,47.6356,47.7038,47.3528,47.4698,24102.0
2022-12-12 10:30:00,48.68,48.84,48.68,48.83,30036.0,47.4698,47.6258,47.4698,47.6161,30036.0
2022-12-12 11:00:00,48.83,49.23,48.7,49.21,161276.0,47.6161,48.0061,47.4893,47.9866,161276.0
2022-12-12 11:30:00,49.18,49.33,49.13,49.26,37392.0,47.9574,48.1037,47.9086,48.0354,37392.0
2022-12-12 12:00:00,49.24,49.39,49.23,49.34,28520.0,48.0159,48.1622,48.0061,48.1134,28520.0
2022-12-12 12:30:00,49.3,49.52,49.3,49.42,91446.0,48.0744,48.2889,48.0744,48.1914,91446.0
2022-12-12 13:00:00,49.42,49.48,49.09,49.11,33442.0,48.1914,48.2499,47.8696,47.8891,33442.0
2022-12-12 13:30:00,49.1,49.22,49.09,49.15,48510.0,47.8794,47.9964,47.8696,47.9281,48510.0
2022-12-12 14:00:00,49.16,49.2,49.02,49.09,31900.0,47.9379,47.9769,47.8014,47.8696,31900.0
2022-12-12 14:30:00,49.08,49.5,49.06,49.47,79926.0,47.8599,48.2694,47.8404,48.2402,79926.0
2022-12-12 15:00:00,49.47,49.52,49.36,49.49,77550.0,48.2402,48.2889,48.1329,48.2597,77550.0
2022-12-12 15:30:00,49.5,49.53,49.42,49.45,210256.0,48.2694,48.2987,48.1914,48.2207,210256.0
2022-12-13 09:30:00,52.45,53.02,51.8,52.11,315053.0,51.1461,51.7019,50.5123,50.8145,315053.0
2022-12-13 10:00:00,52.1,52.21,50.94,51.17,115259.0,50.8048,50.9121,49.6736,49.8979,115259.0
2022-12-13 10:30:00,51.19,51.51,50.97,51.24,100325.0,49.9174,50.2295,49.7029,49.9662,100325.0
2022-12-13 11:00:00,51.25,51.36,51.09,51.24,112825.0,49.9759,50.0832,49.8199,49.9662,112825.0
2022-12-13 11:30:00,51.24,51.43,50.94,51.16,83420.0,49.9662,50.1514,49.6736,49.8882,83420.0
2022-12-13 12:00:00,51.12,51.24,50.65,50.73,67268.0,49.8492,49.9662,49.3908,49.4689,67268.0
2022-12-13 12:30:00,50.72,50.84,50.47,50.62,60020.0,49.4591,49.5761,49.2153,49.3616,60020.0
2022-12-13 13:00:00,50.6,50.79,50.5,50.72,43121.0,49.3421,49.5274,49.2446,49.4591,43121.0
2022-12-13 13:30:00,50.73,50.85,50.57,50.82,133713.0,49.4689,49.5859,49.3128,49.5566,133713.0
2022-12-13 14:00:00,50.82,51.0,50.59,50.71,42069.0,49.5566,49.7321,49.3323,49.4493,42069.0
2022-12-13 14:30:00,50.7,51.01,50.63,50.7,35719.0,49.4396,49.7419,49.3713,49.4396,35719.0
2022-12-13 15:00:00,50.68,50.7,50.42,50.7,53449.0,49.4201,49.4396,49.1666,49.4396,53449.0
2022-12-13 15:30:00,50.7,50.83,50.53,50.59,192850.0,49.4396,49.5664,49.2738,49.3323,192850.0
2022-12-14 09:30:00,50.86,51.36,50.71,51.03,88622.0,49.5956,50.0832,49.4493,49.7614,88622.0
2022-12-14 10:00:00,51.01,51.19,50.77,50.77,49925.0,49.7419,49.9174,49.5079,49.5079,49925.0
2022-12-14 10:30:00,50.77,51.13,50.7,51.1,45666.0,49.5079,49.8589,49.4396,49.8297,45666.0
2022-12-14 11:00:00,51.11,51.32,51.06,51.32,39995.0,49.8394,50.0442,49.7906,50.0442,39995.0
2022-12-14 11:30:00,51.3,51.36,51.12,51.25,26497.0,50.0247,50.0832,49.8492,49.9759,26497.0
2022-12-14 12:00:00,51.24,51.41,51.18,51.18,32293.0,49.9662,50.1319,49.9077,49.9077,32293.0
2022-12-14 12:30:00,51.18,51.25,51.08,51.13,40427.0,49.9077,49.9759,49.8101,49.8589,40427.0
2022-12-14 13:00:00,51.12,51.37,51.08,51.37,97060.0,49.8492,50.0929,49.8101,50.0929,97060.0
2022-12-14 13:30:00,51.38,51.56,51.34,51.34,73241.0,50.1027,50.2782,50.0637,50.0637,73241.0
2022-12-14 14:00:00,51.26,51.3,50.33,50.62,120174.0,49.9857,50.0247,49.0788,49.3616,120174.0
2022-12-14 14:30:00,50.52,50.92,50.09,50.69,71234.0,49.2641,49.6541,48.8448,49.4298,71234.0
2022-12-14 15:00:00,50.68,51.35,50.57,50.58,58482.0,49.4201,50.0734,49.3128,49.3226,58482.0
2022-12-14 15:30:00,50.54,50.87,50.48,50.77,135990.0,49.2836,49.6054,49.2251,49.5079,135990.0
2022-12-15 09:30:00,49.53,50.32,49.18,50.05,81376.0,48.2987,49.069,47.9574,48.8058,81376.0
2022-12-15 10:00:00,50.17,50.52,50.01,50.46,92087.0,48.9228,49.2641,48.7667,49.2056,92087.0
2022-12-15 10:30:00,50.46,50.64,50.18,50.24,82381.0,49.2056,49.3811,48.9325,48.991,82381.0
2022-12-15 11:00:00,50.23,50.51,50.04,50.51,59498.0,48.9813,49.2543,48.796,49.2543,59498.0
2022-12-15 11:30:00,50.52,51.18,50.43,51.15,90960.0,49.2641,49.9077,49.1763,49.8784,90960.0
2022-12-15 12:00:00,51.14,51.55,51.1,51.52,84771.0,49.8687,50.2685,49.8297,50.2392,84771.0
2022-12-15 12:30:00,51.53,51.68,51.14,51.18,89644.0,50.249,50.3952,49.8687,49.9077,89644.0
2022-12-15 13:00:00,51.18,51.43,51.15,51.21,89978.0,49.9077,50.1514,49.8784,49.9369,89978.0
2022-12-15 13:30:00,51.22,51.37,51.17,51.24,72768.0,49.9467,50.0929,49.8979,49.9662,72768.0
2022-12-15 14:00:00,51.32,51.44,50.99,51.03,130457.0,50.0442,50.1612,49.7224,49.7614,130457.0
2022-12-15 14:30:00,51.03,51.61,51.03,51.48,70925.0,49.7614,50.327,49.7614,50.2002,70925.0
2022-12-15 15:00:00,51.48,51.49,51.2,51.34,175187.0,50.2002,50.21,49.9272,50.0637,175187.0
2022-12-15 15:30:00,51.34,51.37,51.07,51.33,402257.0,50.0637,50.0929,49.8004,50.0539,402257.0
2022-12-16 09:30:00,50.59,51.04,50.37,50.49,128176.0,49.3323,49.7711,49.1178,49.2348,128176.0
2022-12-16 10:00:00,50.54,50.71,49.97,50.15,63556.0,49.2836,49.4493,48.7277,48.9033,63556.0
2022-12-16 10:30:00,50.14,50.49,50.0,50.38,54122.0,48.8935,49.2348,48.757,49.1276,54122.0
2022-12-16 11:00:00,50.39,50.84,50.34,50.53,53785.0,49.1373,49.5761,49.0885,49.2738,53785.0
2022-12-16 11:30:00,50.51,50.65,50.23,50.23,25585.0,49.2543,49.3908,48.9813,48.9813,25585.0
2022-12-16 12:00:00,50.26,50.5,50.21,50.43,50355.0,49.0105,49.2446,48.9618,49.1763,50355.0
2022-12-16 12:30:00,50.44,50.67,50.31,50.4,45138.0,49.1861,49.4103,49.0593,49.1471,45138.0
2022-12-16 13:00:00,50.4,50.44,50.27,50.37,56811.0,49.1471,49.1861,49.0203,49.1178,56811.0
2022-12-16 13:30:00,50.37,50.69,50.37,50.61,56755.0,49.1178,49.4298,49.1178,49.3518,56755.0
2022-12-16 14:00:00,50.63,50.69,50.48,50.49,57164.0,49.3713,49.4298,49.2251,49.2348,57164.0
2022-12-16 14:30:00,50.49,50.66,50.38,50.62,37135.0,49.2348,49.4006,49.1276,49.3616,37135.0
2022-12-16 15:00:00,50.61,50.75,50.48,50.68,57667.0,49.3518,49.4884,49.2251,49.4201,57667.0
2022-12-16 15:30:00,50.68,50.8,50.45,50.55,332527.0,49.4201,49.5371,49.1958,49.2933,332527.0
2022-12-19 09:30:00,50.27,50.67,50.2,50.38,68300.0,49.0203,49.4103,48.952,49.1276,68300.0
2022-12-19 10:00:00,50.39,50.5,50.2,50.36,43304.0,49.1373,49.2446,48.952,49.108,43304.0
2022-12-19 10:30:00,50.35,50.51,50.13,50.13,38765.0,49.0983,49.2543,48.8838,48.8838,38765.0
2022-12-19 11:00:00,50.13,50.34,50.07,50.14,49964.0,48.8838,49.0885,48.8253,48.8935,49964.0
2022-12-19 11:30:00,50.14,50.22,49.96,50.18,40564.0,48.8935,48.9715,48.718,48.9325,40564.0
2022-12-19 12:00:00,50.17,50.48,50.15,50.4,56025.0,48.9228,49.2251,48.9033,49.1471,56025.0
2022-12-19 12:30:00,50.4,50.56,50.39,50.55,44463.0,49.1471,49.3031,49.1373,49.2933,44463.0
2022-12-19 13:00:00,50.55,50.56,50.2,50.21,47243.0,49.2933,49.3031,48.952,48.9618,47243.0
2022-12-19 13:30:00,50.2,50.21,50.06,50.14,38890.0,48.952,48.9618,48.8155,48.8935,38890.0
2022-12-19 14:00:00,50.13,50.17,50.0,50.02,45871.0,48.8838,48.9228,48.757,48.7765,45871.0
2022-12-19 14:30:00,50.02,50.09,49.83,49.95,82973.0,48.7765,48.8448,48.5912,48.7082,82973.0
2022-12-19 15:00:00,49.96,50.04,49.79,50.0,111672.0,48.718,48.796,48.5522,48.757,111672.0
2022-12-19 15:30:00,50.0,50.12,49.94,50.12,233879.0,48.757,48.874,48.6985,48.874,233879.0
2022-12-20 09:30:00,49.54,49.88,49.45,49.8,82147.0,48.3084,48.64,48.2207,48.562,82147.0
2022-12-20 10:00:00,49.81,50.18,49.81,50.11,46204.0,48.5717,48.9325,48.5717,48.8643,46204.0
2022-12-20 10:30:00,50.13,50.31,49.99,49.99,26628.0,48.8838,49.0593,48.7472,48.7472,26628.0
2022-12-20 11:00:00,49.98,50.13,49.85,50.01,33706.0,48.7375,48.8838,48.6107,48.7667,33706.0
2022-12-20 11:30:00,50.03,50.07,49.78,49.85,32525.0,48.7863,48.8253,48.5425,48.6107,32525.0
2022-12-20 12:00:00,49.87,50.06,49.84,49.95,28495.0,48.6302,48.8155,48.601,48.7082,28495.0
2022-12-20 12:30:00,49.94,50.14,49.89,50.07,25095.0,48.6985,48.8935,48.6497,48.8253,25095.0
2022-12-20 13:00:00,50.08,50.1,50.02,50.07,18308.0,48.835,48.8545,48.7765,48.8253,18308.0
2022-12-20 13:30:00,50.06,50.23,50.02,50.03,22682.0,48.8155,48.9813,48.7765,48.7863,22682.0
2022-12-20 14:00:00,50.04,50.11,50.01,50.1,23154.0,48.796,48.8643,48.7667,48.8545,23154.0
2022-12-20 14:30:00,50.11,50.11,49.91,49.96,66781.0,48.8643,48.8643,48.6692,48.718,66781.0
2022-12-20 15:00:00,49.97,50.04,49.81,49.89,64177.0,48.7277,48.796,48.5717,48.6497,64177.0
2022-12-20 15:30:00,49.89,50.14,49.89,50.06,197158.0,48.6497,48.8935,48.6497,48.8155,197158.0
2022-12-21 09:30:00,50.9,51.46,50.82,51.08,83848.0,49.6346,50.1807,49.5566,49.8101,83848.0
2022-12-21 10:00:00,51.04,51.26,50.93,51.22,28922.0,49.7711,49.9857,49.6639,49.9467,28922.0
2022-12-21 10:30:00,51.22,51.4,51.19,51.28,46395.0,49.9467,50.1222,49.9174,50.0052,46395.0
2022-12-21 11:00:00,51.31,51.32,51.11,51.27,36013.0,50.0344,50.0442,49.8394,49.9954,36013.0
2022-12-21 11:30:00,51.29,51.54,51.23,51.49,93411.0,50.0149,50.2587,49.9564,50.21,93411.0
2022-12-21 12:00:00,51.52,51.71,51.47,51.48,66191.0,50.2392,50.4245,50.1905,50.2002,66191.0
2022-12-21 12:30:00,51.48,51.67,51.48,51.66,52050.0,50.2002,50.3855,50.2002,50.3757,52050.0
2022-12-21 13:00:00,51.66,51.78,51.46,51.47,31201.0,50.3757,50.4927,50.1807,50.1905,31201.0
2022-12-21 13:30:00,51.46,51.53,51.28,51.36,39907.0,50.1807,50.249,50.0052,50.0832,39907.0
2022-12-21 14:00:00,51.37,51.38,51.19,51.28,34255.0,50.0929,50.1027,49.9174,50.0052,34255.0
2022-12-21 14:30:00,51.28,51.36,51.12,51.18,32321.0,50.0052,50.0832,49.8492,49.9077,32321.0
2022-12-21 15:00:00,51.16,51.25,51.1,51.12,34447.0,49.8882,49.9759,49.8297,49.8492,34447.0
2022-12-21 15:30:00,51.12,51.39,51.12,51.39,148825.0,49.8492,50.1124,49.8492,50.1124,148825.0
2022-12-22 09:30:00,50.69,50.79,50.26,50.79,59998.0,49.4298,49.5274,49.0105,49.5274,59998.0
2022-12-22 10:00:00,50.82,50.82,50.36,50.62,48000.0,49.5566,49.5566,49.108,49.3616,48000.0
2022-12-22 10:30:00,50.6,50.8,50.57,50.74,39523.0,49.3421,49.5371,49.3128,49.4786,39523.0
2022-12-22 11:00:00,50.73,50.73,50.49,50.58,46541.0,49.4689,49.4689,49.2348,49.3226,46541.0
2022-12-22 11:30:00,50.61,50.65,50.44,50.49,29251.0,49.3518,49.3908,49.1861,49.2348,29251.0
2022-12-22 12:00:00,50.48,50.54,50.03,50.05,42695.0,49.2251,49.2836,48.7863,48.8058,42695.0
2022-12-22 12:30:00,50.08,50.08,49.88,50.03,46718.0,48.835,48.835,48.64,48.7863,46718.0
2022-12-22 13:00:00,50.03,50.11,49.88,50.05,25176.0,48.7863,48.8643,48.64,48.8058,25176.0
2022-12-22 13:30:00,50.03,50.18,49.97,50.17,24442.0,48.7863,48.9325,48.7277,48.9228,24442.0
2022-12-22 14:00:00,50.17,50.51,50.17,50.51,45259.0,48.9228,49.2543,48.9228,49.2543,45259.0
2022-12-22 14:30:00,50.49,50.65,50.44,50.64,34638.0,49.2348,49.3908,49.1861,49.3811,34638.0
2022-12-22 15:00:00,50.64,50.98,50.64,50.96,61129.0,49.3811,49.7126,49.3811,49.6931,61129.0
2022-12-22 15:30:00,50.96,51.0,50.8,50.96,200854.0,49.6931,49.7321,49.5371,49.6931,200854.0
2022-12-23 09:30:00,50.64,50.99,50.3,50.37,42759.0,49.3811,49.7224,49.0495,49.1178,42759.0
2022-12-23 10:00:00,50.38,50.85,50.32,50.75,63774.0,49.1276,49.5859,49.069,49.4884,63774.0
2022-12-23 10:30:00,50.77,51.06,50.71,50.73,46302.0,49.5079,49.7906,49.4493,49.4689,46302.0
2022-12-23 11:00:00,50.71,51.0,50.7,50.81,34485.0,49.4493,49.7321,49.4396,49.5469,34485.0
2022-12-23 11:30:00,50.84,50.94,50.72,50.92,26583.0,49.5761,49.6736,49.4591,49.6541,26583.0
2022-12-23 12:00:00,50.92,50.99,50.85,50.95,35023.0,49.6541,49.7224,49.5859,49.6834,35023.0
2022-12-23 12:30:00,50.93,50.99,50.75,50.8,44728.0,49.6639,49.7224,49.4884,49.5371,44728.0
2022-12-23 13:00:00,50.82,50.96,50.8,50.94,18921.0,49.5566,49.6931,49.5371,49.6736,18921.0
2022-12-23 13:30:00,50.94,50.96,50.69,50.76,28654.0,49.6736,49.6931,49.4298,49.4981,28654.0
2022-12-23 14:00:00,50.76,50.79,50.57,50.59,30978.0,49.4981,49.5274,49.3128,49.3323,30978.0
2022-12-23 14:30:00,50.59,50.76,50.58,50.75,28292.0,49.3323,49.4981,49.3226,49.4884,28292.0
2022-12-23 15:00:00,50.76,50.83,50.66,50.71,27753.0,49.4981,49.5664,49.4006,49.4493,27753.0
2022-12-23 15:30:00,50.71,50.86,50.63,50.79,121425.0,49.4493,49.5956,49.3713,49.5274,121425.0
2022-12-27 09:30:00,50.53,51.06,50.53,50.82,23777.0,49.2738,49.7906,49.2738,49.5566,23777.0
2022-12-27 10:00:00,50.8,51.05,50.71,50.93,44245.0,49.5371,49.7809,49.4493,49.6639,44245.0
2022-12-27 10:30:00,50.98,51.04,50.66,50.66,30576.0,49.7126,49.7711,49.4006,49.4006,30576.0
2022-12-27 11:00:00,50.66,50.69,50.36,50.47,57918.0,49.4006,49.4298,49.108,49.2153,57918.0
2022-12-27 11:30:00,50.47,50.79,50.47,50.78,23277.0,49.2153,49.5274,49.2153,49.5176,23277.0
2022-12-27 12:00:00,50.78,50.81,50.58,50.58,22014.0,49.5176,49.5469,49.3226,49.3226,22014.0
2022-12-27 12:30:00,50.57,50.63,50.45,50.53,15109.0,49.3128,49.3713,49.1958,49.2738,15109.0
2022-12-27 13:00:00,50.53,50.63,50.4,50.51,15440.0,49.2738,49.3713,49.1471,49.2543,15440.0
2022-12-27 13:30:00,50.5,50.53,50.32,50.38,19531.0,49.2446,49.2738,49.069,49.1276,19531.0
2022-12-27 14:00:00,50.38,50.51,50.31,50.48,49976.0,49.1276,49.2543,49.0593,49.2251,49976.0
2022-12-27 14:30:00,50.48,50.59,50.42,50.59,26379.0,49.2251,49.3323,49.1666,49.3323,26379.0
2022-12-27 15:00:00,50.57,50.63,50.49,50.59,45515.0,49.3128,49.3713,49.2348,49.3323,45515.0
2022-12-27 15:30:00,50.6,50.7,50.53,50.57,128644.0,49.3421,49.4396,49.2738,49.3128,128644.0
2022-12-28 09:30:00,50.67,50.82,50.38,50.43,22518.0,49.4103,49.5566,49.1276,49.1763,22518.0
2022-12-28 10:00:00,50.44,50.6,50.22,50.23,75134.0,49.1861,49.3421,48.9715,48.9813,75134.0
2022-12-28 10:30:00,50.23,50.3,49.84,49.84,25239.0,48.9813,49.0495,48.601,48.601,25239.0
2022-12-28 11:00:00,49.86,49.99,49.86,49.95,32103.0,48.6205,48.7472,48.6205,48.7082,32103.0
2022-12-28 11:30:00,49.95,50.01,49.82,49.89,35994.0,48.7082,48.7667,48.5815,48.6497,35994.0
2022-12-28 12:00:00,49.88,49.9,49.57,49.6,29619.0,48.64,48.6595,48.3377,48.3669,29619.0
2022-12-28 12:30:00,49.59,49.84,49.59,49.8,21761.0,48.3572,48.601,48.3572,48.562,21761.0
2022-12-28 13:00:00,49.8,50.03,49.78,49.89,30731.0,48.562,48.7863,48.5425,48.6497,30731.0
2022-12-28 13:30:00,49.88,49.88,49.72,49.78,22373.0,48.64,48.64,48.484,48.5425,22373.0
2022-12-28 14:00:00,49.78,49.92,49.69,49.72,22397.0,48.5425,48.679,48.4547,48.484,22397.0
2022-12-28 14:30:00,49.72,49.89,49.69,49.72,31370.0,48.484,48.6497,48.4547,48.484,31370.0
2022-12-28 15:00:00,49.73,49.74,49.44,49.46,48791.0,48.4937,48.5035,48.2109,48.2304,48791.0
2022-12-28 15:30:00,49.45,49.5,49.31,49.38,184612.0,48.2207,48.2694,48.0842,48.1524,184612.0
2022-12-29 09:30:00,49.4,50.04,49.02,50.02,79287.0,48.1719,48.796,47.8014,48.7765,79287.0
2022-12-29 10:00:00,50.02,50.33,49.96,50.15,49991.0,48.7765,49.0788,48.718,48.9033,49991.0
2022-12-29 10:30:00,50.15,50.35,50.15,50.16,51149.0,48.9033,49.0983,48.9033,48.913,51149.0
2022-12-29 11:00:00,50.1,50.17,49.97,50.17,27863.0,48.8545,48.9228,48.7277,48.9228,27863.0
2022-12-29 11:30:00,50.18,50.43,50.1,50.41,27874.0,48.9325,49.1763,48.8545,49.1568,27874.0
2022-12-29 12:00:00,50.41,50.5,50.29,50.42,22693.0,49.1568,49.2446,49.0398,49.1666,22693.0
2022-12-29 12:30:00,50.42,50.53,50.42,50.52,23355.0,49.1666,49.2738,49.1666,49.2641,23355.0
2022-12-29 13:00:00,50.5,50.61,50.42,50.49,35138.0,49.2446,49.3518,49.1666,49.2348,35138.0
2022-12-29 13:30:00,50.49,50.58,50.37,50.58,37195.0,49.2348,49.3226,49.1178,49.3226,37195.0
2022-12-29 14:00:00,50.58,50.59,50.49,50.55,33055.0,49.3226,49.3323,49.2348,49.2933,33055.0
2022-12-29 14:30:00,50.57,50.67,50.51,50.53,38659.0,49.3128,49.4103,49.2543,49.2738,38659.0
2022-12-29 15:00:00,50.52,50.62,50.21,50.31,57667.0,49.2641,49.3616,48.9618,49.0593,57667.0
2022-12-29 15:30:00,50.31,50.52,50.26,50.42,156317.0,49.0593,49.2641,49.0105,49.1666,156317.0
2022-12-30 09:30:00,50.03,50.19,49.9,50.04,36442.0,48.7863,48.9423,48.6595,48.796,36442.0
2022-12-30 10:00:00,50.07,50.13,49.95,50.02,20804.0,48.8253,48.8838,48.7082,48.7765,20804.0
2022-12-30 10:30:00,50.01,50.01,49.73,49.74,29695.0,48.7667,48.7667,48.4937,48.5035,29695.0
2022-12-30 11:00:00,49.73,50.0,49.68,49.9,30898.0,48.4937,48.757,48.445,48.6595,30898.0
2022-12-30 11:30:00,49.89,50.01,49.89,50.0,30520.0,48.6497,48.7667,48.6497,48.757,30520.0
2022-12-30 12:00:00,50.0,50.07,49.94,50.01,83421.0,48.757,48.8253,48.6985,48.7667,83421.0
2022-12-30 12:30:00,50.01,50.19,49.99,50.14,32760.0,48.7667,48.9423,48.7472,48.8935,32760.0
2022-12-30 13:00:00,50.19,50.19,49.8,49.91,26452.0,48.9423,48.9423,48.562,48.6692,26452.0
2022-12-30 13:30:00,49.9,50.03,49.9,50.0,24961.0,48.6595,48.7863,48.6595,48.757,24961.0
2022-12-30 14:00:00,50.0,50.06,49.64,49.74,133988.0,48.757,48.8155,48.4059,48.5035,133988.0
2022-12-30 14:30:00,49.73,49.78,49.68,49.7,30500.0,48.4937,48.5425,48.445,48.4645,30500.0
2022-12-30 15:00:00,49.71,50.03,49.69,49.86,42460.0,48.4742,48.7863,48.4547,48.6205,42460.0
2022-12-30 15:30:00,49.85,50.01,49.84,49.93,128027.0,48.6107,48.7667,48.601,48.6887,128027.0
2023-01-03 09:30:00,50.81,50.87,50.0,50.02,106925.0,49.5469,49.6054,48.757,48.7765,106925.0
2023-01-03 10:00:00,50.04,50.24,49.87,50.14,24981.0,48.796,48.991,48.6302,48.8935,24981.0
2023-01-03 10:30:00,50.13,50.7,50.0,50.7,25485.0,48.8838,49.4396,48.757,49.4396,25485.0
2023-01-03 11:00:00,50.7,50.78,50.29,50.4,37524.0,49.4396,49.5176,49.0398,49.1471,37524.0
2023-01-03 11:30:00,50.41,50.41,50.03,50.08,32319.0,49.1568,49.1568,48.7863,48.835,32319.0
2023-01-03 12:00:00,50.07,50.3,49.98,50.3,29298.0,48.8253,49.0495,48.7375,49.0495,29298.0
2023-01-03 12:30:00,50.31,50.45,50.16,50.31,56454.0,49.0593,49.1958,48.913,49.0593,56454.0
2023-01-03 13:00:00,50.32,50.65,50.25,50.64,31720.0,49.069,49.3908,49.0008,49.3811,31720.0
2023-01-03 13:30:00,50.65,50.69,50.43,50.46,22105.0,49.3908,49.4298,49.1763,49.2056,22105.0
2023-01-03 14:00:00,50.44,50.46,50.26,50.39,31043.0,49.1861,49.2056,49.0105,49.1373,31043.0
2023-01-03 14:30:00,50.39,50.6,50.27,50.52,32826.0,49.1373,49.3421,49.0203,49.2641,32826.0
2023-01-03 15:00:00,50.52,50.77,50.48,50.61,39302.0,49.2641,49.5079,49.2251,49.3518,39302.0
2023-01-03 15:30:00,50.62,50.7,50.5,50.57,158455.0,49.3616,49.4396,49.2446,49.3128,158455.0
2023-01-04 09:30:00,51.41,51.73,51.15,51.59,69254.0,50.1319,50.444,49.8784,50.3075,69254.0
2023-01-04 10:00:00,51.57,51.57,51.1,51.37,43752.0,50.288,50.288,49.8297,50.0929,43752.0
2023-01-04 10:30:00,51.38,51.65,51.35,51.52,23604.0,50.1027,50.366,50.0734,50.2392,23604.0
2023-01-04 11:00:00,51.52,51.78,51.48,51.65,43336.0,50.2392,50.4927,50.2002,50.366,43336.0
2023-01-04 11:30:00,51.66,52.09,51.65,52.03,77794.0,50.3757,50.795,50.366,50.7365,77794.0
2023-01-04 12:00:00,52.01,52.02,51.71,51.77,41404.0,50.717,50.7268,50.4245,50.483,41404.0
2023-01-04 12:30:00,51.79,51.87,51.69,51.71,38810.0,50.5025,50.5805,50.405,50.4245,38810.0
2023-01-04 13:00:00,51.7,51.86,51.64,51.85,37474.0,50.4147,50.5708,50.3562,50.561,37474.0
2023-01-04 13:30:00,51.87,52.0,51.72,51.79,42333.0,50.5805,50.7073,50.4342,50.5025,42333.0
2023-01-04 14:00:00,51.72,52.0,51.48,51.59,79581.0,50.4342,50.7073,50.2002,50.3075,79581.0
2023-01-04 14:30:00,51.57,51.7,51.42,51.68,68811.0,50.288,50.4147,50.1417,50.3952,68811.0
2023-01-04 15:00:00,51.69,51.81,51.61,51.75,84129.0,50.405,50.522,50.327,50.4635,84129.0
2023-01-04 15:30:00,51.75,51.88,51.44,51.87,309540.0,50.4635,50.5903,50.1612,50.5805,309540.0
2023-01-05 09:30:00,51.0,51.29,50.7,51.2,83846.0,49.9229,50.2068,49.6292,50.1187,83846.0
2023-01-05 10:00:00,51.22,51.66,51.16,51.61,49555.0,50.1383,50.569,50.0795,50.52,49555.0
2023-01-05 10:30:00,51.6,51.84,51.51,51.57,48320.0,50.5102,50.7452,50.4221,50.4809,48320.0
2023-01-05 11:00:00,51.51,51.72,51.24,51.3,56932.0,50.4221,50.6277,50.1578,50.2166,56932.0
2023-01-05 11:30:00,51.26,51.48,51.26,51.39,33749.0,50.1774,50.3928,50.1774,50.3047,33749.0
2023-01-05 12:00:00,51.38,51.61,51.36,51.56,26413.0,50.2949,50.52,50.2753,50.4711,26413.0
2023-01-05 12:30:00,51.57,51.73,51.49,51.49,34020.0,50.4809,50.6375,50.4026,50.4026,34020.0
2023-01-05 13:00:00,51.48,51.9,51.44,51.83,34374.0,50.3928,50.8039,50.3536,50.7354,34374.0
2023-01-05 13:30:00,51.84,52.0,51.72,51.91,34810.0,50.7452,50.9018,50.6277,50.8137,34810.0
2023-01-05 14:00:00,51.92,52.09,51.86,51.96,42598.0,50.8235,50.9899,50.7647,50.8626,42598.0
2023-01-05 14:30:00,51.96,52.26,51.94,52.12,54916.0,50.8626,51.1563,50.843,51.0192,54916.0
2023-01-05 15:00:00,52.11,52.13,51.86,51.94,58137.0,51.0095,51.029,50.7647,50.843,58137.0
2023-01-05 15:30:00,51.95,52.15,51.88,52.14,227873.0,50.8528,51.0486,50.7843,51.0388,227873.0
2023-01-06 09:30:00,52.62,53.0,52.57,52.57,71753.0,51.5087,51.8807,51.4597,51.4597,71753.0
2023-01-06 10:00:00,52.59,53.01,52.59,52.87,61930.0,51.4793,51.8905,51.4793,51.7534,61930.0
2023-01-06 10:30:00,52.86,53.19,52.86,53.18,65891.0,51.7436,52.0667,51.7436,52.0569,65891.0
2023-01-06 11:00:00,53.21,53.39,53.15,53.39,53406.0,52.0862,52.2624,52.0275,52.2624,53406.0
2023-01-06 11:30:00,53.41,53.7,53.41,53.55,54826.0,52.282,52.5659,52.282,52.419,54826.0
2023-01-06 12:00:00,53.56,53.61,53.44,53.45,39478.0,52.4288,52.4778,52.3114,52.3212,39478.0
2023-01-06 12:30:00,53.46,53.59,53.28,53.28,43697.0,52.3309,52.4582,52.1547,52.1547,43697.0
2023-01-06 13:00:00,53.28,53.29,53.11,53.23,28941.0,52.1547,52.1645,51.9883,52.1058,28941.0
2023-01-06 13:30:00,53.24,53.39,53.18,53.26,30374.0,52.1156,52.2624,52.0569,52.1352,30374.0
2023-01-06 14:00:00,53.26,53.28,53.05,53.15,40498.0,52.1352,52.1547,51.9296,52.0275,40498.0
2023-01-06 14:30:00,53.15,53.29,53.08,53.25,26846.0,52.0275,52.1645,51.959,52.1254,26846.0
2023-01-06 15:00:00,53.24,53.46,53.11,53.12,65962.0,52.1156,52.3309,51.9883,51.9981,65962.0
2023-01-06 15:30:00,53.11,53.34,53.02,53.11,276166.0,51.9883,52.2135,51.9002,51.9883,276166.0
2023-01-09 09:30:00,53.51,53.74,53.17,53.66,88966.0,52.3799,52.605,52.0471,52.5267,88966.0
2023-01-09 10:00:00,53.7,54.22,53.7,54.21,63799.0,52.5659,53.0749,52.5659,53.0651,63799.0
2023-01-09 10:30:00,54.22,54.4,54.06,54.21,52383.0,53.0749,53.2511,52.9183,53.0651,52383.0
2023-01-09 11:00:00,54.25,54.28,54.07,54.11,85699.0,53.1043,53.1336,52.9281,52.9672,85699.0
2023-01-09 11:30:00,54.11,54.12,53.65,53.74,31773.0,52.9672,52.977,52.5169,52.605,31773.0
2023-01-09 12:00:00,53.75,53.93,53.67,53.85,29022.0,52.6148,52.791,52.5365,52.7127,29022.0
2023-01-09 12:30:00,53.84,53.87,53.67,53.72,16466.0,52.7029,52.7323,52.5365,52.5855,16466.0
2023-01-09 13:00:00,53.72,53.75,53.53,53.75,28933.0,52.5855,52.6148,52.3995,52.6148,28933.0
2023-01-09 13:30:00,53.72,53.74,53.44,53.73,50538.0,52.5855,52.605,52.3114,52.5952,50538.0
2023-01-09 14:00:00,53.75,53.9,53.67,53.75,60754.0,52.6148,52.7617,52.5365,52.6148,60754.0
2023-01-09 14:30:00,53.71,53.76,53.49,53.5,92418.0,52.5757,52.6246,52.3603,52.3701,92418.0
2023-01-09 15:00:00,53.52,53.65,53.43,53.47,77173.0,52.3897,52.5169,52.3016,52.3407,77173.0
2023-01-09 15:30:00,53.46,53.76,53.31,53.43,358139.0,52.3309,52.6246,52.1841,52.3016,358139.0
2023-01-10 09:30:00,53.04,54.01,53.04,53.51,193605.0,51.9198,52.8693,51.9198,52.3799,193605.0
2023-01-10 10:00:00,53.52,53.94,53.51,53.66,55155.0,52.3897,52.8008,52.3799,52.5267,55155.0
2023-01-10 10:30:00,53.66,53.66,53.09,53.2,89232.0,52.5267,52.5267,51.9688,52.0764,89232.0
2023-01-10 11:00:00,53.2,53.47,53.17,53.33,41721.0,52.0764,52.3407,52.0471,52.2037,41721.0
2023-01-10 11:30:00,53.34,53.41,53.27,53.38,52596.0,52.2135,52.282,52.145,52.2526,52596.0
2023-01-10 12:00:00,53.37,53.5,53.27,53.38,30398.0,52.2428,52.3701,52.145,52.2526,30398.0
2023-01-10 12:30:00,53.38,53.51,53.32,53.36,24531.0,52.2526,52.3799,52.1939,52.2331,24531.0
2023-01-10 13:00:00,53.36,53.47,53.29,53.4,35923.0,52.2331,52.3407,52.1645,52.2722,35923.0
2023-01-10 13:30:00,53.4,53.52,53.38,53.52,27030.0,52.2722,52.3897,52.2526,52.3897,27030.0
2023-01-10 14:00:00,53.52,53.67,53.45,53.67,58338.0,52.3897,52.5365,52.3212,52.5365,58338.0
2023-01-10 14:30:00,53.69,53.75,53.6,53.61,26016.0,52.5561,52.6148,52.468,52.4778,26016.0
2023-01-10 15:00:00,53.62,53.7,53.53,53.58,34335.0,52.4876,52.5659,52.3995,52.4484,34335.0
2023-01-10 15:30:00,53.56,53.95,53.52,53.91,227593.0,52.4288,52.8106,52.3897,52.7714,227593.0
2023-01-11 09:30:00,55.67,55.76,55.11,55.32,204319.0,54.4943,54.5824,53.9461,54.1517,204319.0
2023-01-11 10:00:00,55.24,55.66,55.2,55.42,79957.0,54.0734,54.4845,54.0342,54.2496,79957.0
2023-01-11 10:30:00,55.41,55.42,55.03,55.06,53941.0,54.2398,54.2496,53.8678,53.8972,53941.0
2023-01-11 11:00:00,55.07,55.29,55.07,55.25,55775.0,53.9069,54.1223,53.9069,54.0831,55775.0
2023-01-11 11:30:00,55.25,55.8,55.24,55.58,132864.0,54.0831,54.6215,54.0734,54.4062,132864.0
2023-01-11 12:00:00,55.59,55.63,55.35,55.44,55525.0,54.416,54.4551,54.181,54.2691,55525.0
2023-01-11 12:30:00,55.46,55.67,55.44,55.61,44348.0,54.2887,54.4943,54.2691,54.4355,44348.0
2023-01-11 13:00:00,55.62,55.78,55.6,55.66,42826.0,54.4453,54.602,54.4258,54.4845,42826.0
2023-01-11 13:30:00,55.66,55.73,55.53,55.59,52660.0,54.4845,54.553,54.3572,54.416,52660.0
2023-01-11 14:00:00,55.6,55.64,55.33,55.39,45008.0,54.4258,54.4649,54.1615,54.2202,45008.0
2023-01-11 14:30:00,55.4,55.47,55.25,55.37,39857.0,54.23,54.2985,54.0831,54.2006,39857.0
2023-01-11 15:00:00,55.36,55.54,55.27,55.43,66478.0,54.1908,54.367,54.1027,54.2593,66478.0
2023-01-11 15:30:00,55.44,55.54,55.31,55.45,221993.0,54.2691,54.367,54.1419,54.2789,221993.0
2023-01-12 09:30:00,55.7,55.7,54.36,54.99,162977.0,54.5236,54.5236,53.2119,53.8286,162977.0
2023-01-12 10:00:00,55.01,55.69,55.01,55.51,57771.0,53.8482,54.5139,53.8482,54.3377,57771.0
2023-01-12 10:30:00,55.52,55.75,55.32,55.65,59815.0,54.3474,54.5726,54.1517,54.4747,59815.0
2023-01-12 11:00:00,55.62,55.68,55.51,55.6,46832.0,54.4453,54.5041,54.3377,54.4258,46832.0
2023-01-12 11:30:00,55.6,55.68,55.4,55.67,19723.0,54.4258,54.5041,54.23,54.4943,19723.0
2023-01-12 12:00:00,55.66,55.77,55.58,55.65,42441.0,54.4845,54.5922,54.4062,54.4747,42441.0
2023-01-12 12:30:00,55.67,55.76,55.65,55.65,26024.0,54.4943,54.5824,54.4747,54.4747,26024.0
2023-01-12 13:00:00,55.63,55.76,55.5,55.55,51343.0,54.4551,54.5824,54.3279,54.3768,51343.0
2023-01-12 13:30:00,55.53,56.13,55.49,56.1,53083.0,54.3572,54.9446,54.3181,54.9152,53083.0
2023-01-12 14:00:00,56.11,56.25,55.95,56.14,82320.0,54.925,55.062,54.7684,54.9543,82320.0
2023-01-12 14:30:00,56.14,56.33,56.13,56.25,78570.0,54.9543,55.1403,54.9446,55.062,78570.0
2023-01-12 15:00:00,56.25,56.27,56.08,56.1,70702.0,55.062,55.0816,54.8956,54.9152,70702.0
2023-01-12 15:30:00,56.1,56.16,55.82,56.01,184717.0,54.9152,54.9739,54.6411,54.8271,184717.0
2023-01-13 09:30:00,55.07,56.0,55.07,56.0,81137.0,53.9069,54.8173,53.9069,54.8173,81137.0
2023-01-13 10:00:00,55.98,56.24,55.82,56.17,28403.0,54.7977,55.0522,54.6411,54.9837,28403.0
2023-01-13 10:30:00,56.19,56.26,56.01,56.18,27317.0,55.0033,55.0718,54.8271,54.9935,27317.0
2023-01-13 11:00:00,56.25,56.3,56.1,56.11,43624.0,55.062,55.111,54.9152,54.925,43624.0
2023-01-13 11:30:00,56.07,56.25,55.96,56.23,33622.0,54.8858,55.062,54.7781,55.0424,33622.0
2023-01-13 12:00:00,56.23,56.32,55.93,56.09,22713.0,55.0424,55.1305,54.7488,54.9054,22713.0
2023-01-13 12:30:00,56.05,56.07,55.85,55.95,31280.0,54.8662,54.8858,54.6705,54.7684,31280.0
2023-01-13 13:00:00,55.94,56.27,55.93,56.1,53879.0,54.7586,55.0816,54.7488,54.9152,53879.0
2023-01-13 13:30:00,56.1,56.19,56.04,56.08,19628.0,54.9152,55.0033,54.8565,54.8956,19628.0
2023-01-13 14:00:00,56.08,56.24,56.08,56.2,23152.0,54.8956,55.0522,54.8956,55.0131,23152.0
2023-01-13 14:30:00,56.21,56.21,55.92,56.09,36335.0,55.0229,55.0229,54.739,54.9054,36335.0
2023-01-13 15:00:00,56.1,56.15,55.95,56.03,57157.0,54.9152,54.9641,54.7684,54.8467,57157.0
2023-01-13 15:30:00,55.99,56.18,55.94,56.14,170525.0,54.8075,54.9935,54.7586,54.9543,170525.0
2023-01-17 09:30:00,55.95,56.18,55.76,56.1,83992.0,54.7684,54.9935,54.5824,54.9152,83992.0
2023-01-17 10:00:00,56.1,56.41,56.04,56.11,47821.0,54.9152,55.2186,54.8565,54.925,47821.0
2023-01-17 10:30:00,56.11,56.2,55.98,56.17,41910.0,54.925,55.0131,54.7977,54.9837,41910.0
2023-01-17 11:00:00,56.17,56.21,56.0,56.14,27595.0,54.9837,55.0229,54.8173,54.9543,27595.0
2023-01-17 11:30:00,56.13,56.16,56.0,56.14,25670.0,54.9446,54.9739,54.8173,54.9543,25670.0
2023-01-17 12:00:00,56.15,56.23,56.07,56.12,20386.0,54.9641,55.0424,54.8858,54.9348,20386.0
2023-01-17 12:30:00,56.12,56.21,55.94,55.98,35831.0,54.9348,55.0229,54.7586,54.7977,35831.0
2023-01-17 13:00:00,55.98,56.14,55.97,56.1,26257.0,54.7977,54.9543,54.7879,54.9152,26257.0
2023-01-17 13:30:00,56.08,56.09,55.95,56.07,26362.0,54.8956,54.9054,54.7684,54.8858,26362.0
2023-01-17 14:00:00,56.06,56.09,55.88,55.93,30837.0,54.876,54.9054,54.6998,54.7488,30837.0
2023-01-17 14:30:00,55.93,56.09,55.93,56.02,30046.0,54.7488,54.9054,54.7488,54.8369,30046.0
2023-01-17 15:00:00,56.02,56.08,55.87,55.93,44331.0,54.8369,54.8956,54.6901,54.7488,44331.0
2023-01-17 15:30:00,55.93,56.09,55.89,56.09,161001.0,54.7488,54.9054,54.7096,54.9054,161001.0
2023-01-18 09:30:00,56.48,57.28,56.48,56.69,84119.0,55.2872,56.0703,55.2872,55.4927,84119.0
2023-01-18 10:00:00,56.83,57.64,56.8,57.58,91399.0,55.6298,56.4227,55.6004,56.3639,91399.0
2023-01-18 10:30:00,57.59,57.59,57.09,57.19,41239.0,56.3737,56.3737,55.8843,55.9822,41239.0
2023-01-18 11:00:00,57.21,57.3,56.89,56.89,41898.0,56.0017,56.0898,55.6885,55.6885,41898.0
2023-01-18 11:30:00,56.87,56.91,56.52,56.71,31302.0,55.6689,55.7081,55.3263,55.5123,31302.0
2023-01-18 12:00:00,56.71,56.9,56.41,56.42,61770.0,55.5123,55.6983,55.2186,55.2284,61770.0
2023-01-18 12:30:00,56.43,56.57,56.42,56.5,22695.0,55.2382,55.3753,55.2284,55.3067,22695.0
2023-01-18 13:00:00,56.49,56.53,56.32,56.47,50896.0,55.297,55.3361,55.1305,55.2774,50896.0
2023-01-18 13:30:00,56.45,56.66,56.38,56.59,55326.0,55.2578,55.4634,55.1893,55.3948,55326.0
2023-01-18 14:00:00,56.61,56.61,56.16,56.42,45483.0,55.4144,55.4144,54.9739,55.2284,45483.0
2023-01-18 14:30:00,56.44,56.46,56.24,56.29,37762.0,55.248,55.2676,55.0522,55.1012,37762.0
2023-01-18 15:00:00,56.3,56.46,56.21,56.23,61915.0,55.111,55.2676,55.0229,55.0424,61915.0
2023-01-18 15:30:00,56.22,56.38,56.13,56.3,223598.0,55.0327,55.1893,54.9446,55.111,223598.0
2023-01-19 09:30:00,56.08,56.22,55.88,56.07,71079.0,54.8956,55.0327,54.6998,54.8858,71079.0
2023-01-19 10:00:00,56.1,56.13,55.37,55.53,127191.0,54.9152,54.9446,54.2006,54.3572,127191.0
2023-01-19 10:30:00,55.54,55.76,55.08,55.19,47088.0,54.367,54.5824,53.9167,54.0244,47088.0
2023-01-19 11:00:00,55.21,55.3,54.93,55.01,52262.0,54.044,54.1321,53.7699,53.8482,52262.0
2023-01-19 11:30:00,55.03,55.08,54.7,54.94,45261.0,53.8678,53.9167,53.5448,53.7797,45261.0
2023-01-19 12:00:00,54.94,54.98,54.74,54.84,51361.0,53.7797,53.8188,53.5839,53.6818,51361.0
2023-01-19 12:30:00,54.85,55.0,54.85,55.0,31463.0,53.6916,53.8384,53.6916,53.8384,31463.0
2023-01-19 13:00:00,55.01,55.13,54.94,55.09,38449.0,53.8482,53.9657,53.7797,53.9265,38449.0
2023-01-19 13:30:00,55.1,55.46,55.1,55.23,47623.0,53.9363,54.2887,53.9363,54.0636,47623.0
2023-01-19 14:00:00,55.24,55.44,55.18,55.33,35281.0,54.0734,54.2691,54.0146,54.1615,35281.0
2023-01-19 14:30:00,55.3,55.38,55.2,55.29,49785.0,54.1321,54.2104,54.0342,54.1223,49785.0
2023-01-19 15:00:00,55.29,55.35,55.06,55.09,95483.0,54.1223,54.181,53.8972,53.9265,95483.0
2023-01-19 15:30:00,55.1,55.19,55.01,55.09,235263.0,53.9363,54.0244,53.8482,53.9265,235263.0
2023-01-20 09:30:00,55.38,55.65,54.62,55.15,136264.0,54.2104,54.4747,53.4664,53.9853,136264.0
2023-01-20 10:00:00,55.12,55.45,55.11,55.44,38671.0,53.9559,54.2789,53.9461,54.2691,38671.0
2023-01-20 10:30:00,55.44,55.5,55.25,55.25,29474.0,54.2691,54.3279,54.0831,54.0831,29474.0
2023-01-20 11:00:00,55.22,55.37,55.15,55.34,28616.0,54.0538,54.2006,53.9853,54.1712,28616.0
2023-01-20 11:30:00,55.35,55.47,55.15,55.16,39459.0,54.181,54.2985,53.9853,53.995,39459.0
2023-01-20 12:00:00,55.18,55.25,55.08,55.18,32509.0,54.0146,54.0831,53.9167,54.0146,32509.0
2023-01-20 12:30:00,55.16,55.29,55.12,55.15,23731.0,53.995,54.1223,53.9559,53.9853,23731.0
2023-01-20 13:00:00,55.18,55.32,55.07,55.15,33539.0,54.0146,54.1517,53.9069,53.9853,33539.0
2023-01-20 13:30:00,55.17,55.5,55.16,55.49,93362.0,54.0048,54.3279,53.995,54.3181,93362.0
2023-01-20 14:00:00,55.5,55.55,55.38,55.42,19493.0,54.3279,54.3768,54.2104,54.2496,19493.0
2023-01-20 14:30:00,55.41,55.5,55.34,55.4,21586.0,54.2398,54.3279,54.1712,54.23,21586.0
2023-01-20 15:00:00,55.42,55.58,55.37,55.38,37336.0,54.2496,54.4062,54.2006,54.2104,37336.0
2023-01-20 15:30:00,55.38,55.91,55.36,55.87,156817.0,54.2104,54.7292,54.1908,54.6901,156817.0
2023-01-23 09:30:00,55.56,56.14,55.37,56.12,68009.0,54.3866,54.9543,54.2006,54.9348,68009.0
2023-01-23 10:00:00,56.15,56.35,56.06,56.17,44255.0,54.9641,55.1599,54.876,54.9837,44255.0
2023-01-23 10:30:00,56.18,56.35,56.1,56.11,19668.0,54.9935,55.1599,54.9152,54.925,19668.0
2023-01-23 11:00:00,56.11,56.31,56.05,56.12,23432.0,54.925,55.1208,54.8662,54.9348,23432.0
2023-01-23 11:30:00,56.12,56.39,56.12,56.36,20165.0,54.9348,55.1991,54.9348,55.1697,20165.0
2023-01-23 12:00:00,56.34,56.4,56.2,56.31,23936.0,55.1501,55.2089,55.0131,55.1208,23936.0
2023-01-23 12:30:00,56.32,56.43,56.29,56.42,26190.0,55.1305,55.2382,55.1012,55.2284,26190.0
2023-01-23 13:00:00,56.42,56.43,56.19,56.2,20567.0,55.2284,55.2382,55.0033,55.0131,20567.0
2023-01-23 13:30:00,56.21,56.27,56.12,56.18,31065.0,55.0229,55.0816,54.9348,54.9935,31065.0
2023-01-23 14:00:00,56.18,56.27,55.97,55.98,46599.0,54.9935,55.0816,54.7879,54.7977,46599.0
2023-01-23 14:30:00,55.98,56.1,55.8,55.91,52581.0,54.7977,54.9152,54.6215,54.7292,52581.0
2023-01-23 15:00:00,55.93,56.06,55.84,55.89,27514.0,54.7488,54.876,54.6607,54.7096,27514.0
2023-01-23 15:30:00,55.9,56.11,55.88,56.06,150850.0,54.7194,54.925,54.6998,54.876,150850.0
2023-01-24 09:30:00,63.19,63.19,54.71,55.99,105216.0,61.8555,61.8555,53.5545,54.8075,105216.0
2023-01-24 10:00:00,56.12,57.17,55.91,56.95,101768.0,54.9348,55.9626,54.7292,55.7472,101768.0
2023-01-24 10:30:00,56.94,57.06,56.75,56.91,27007.0,55.7375,55.8549,55.5515,55.7081,27007.0
2023-01-24 11:00:00,56.91,56.92,56.64,56.68,20401.0,55.7081,55.7179,55.4438,55.4829,20401.0
2023-01-24 11:30:00,56.69,56.69,56.25,56.29,40297.0,55.4927,55.4927,55.062,55.1012,40297.0
2023-01-24 12:00:00,56.26,56.36,56.06,56.14,59686.0,55.0718,55.1697,54.876,54.9543,59686.0
2023-01-24 12:30:00,56.15,56.41,56.1,56.19,54939.0,54.9641,55.2186,54.9152,55.0033,54939.0
2023-01-24 13:00:00,56.2,56.71,56.1,56.71,27488.0,55.0131,55.5123,54.9152,55.5123,27488.0
2023-01-24 13:30:00,56.72,56.83,56.66,56.66,27849.0,55.5221,55.6298,55.4634,55.4634,27849.0
2023-01-24 14:00:00,56.66,56.67,56.55,56.66,16758.0,55.4634,55.4732,55.3557,55.4634,16758.0
2023-01-24 14:30:00,56.66,56.75,56.62,56.72,24491.0,55.4634,55.5515,55.4242,55.5221,24491.0
2023-01-24 15:00:00,56.76,56.8,56.55,56.59,24866.0,55.5613,55.6004,55.3557,55.3948,24866.0
2023-01-24 15:30:00,56.61,56.61,56.35,56.35,134227.0,55.4144,55.4144,55.1599,55.1599,134227.0
2023-01-25 09:30:00,55.71,56.18,55.56,56.01,42174.0,54.5334,54.9935,54.3866,54.8271,42174.0
2023-01-25 10:00:00,56.03,56.39,55.92,56.09,37770.0,54.8467,55.1991,54.739,54.9054,37770.0
2023-01-25 10:30:00,56.12,56.23,55.95,56.19,37061.0,54.9348,55.0424,54.7684,55.0033,37061.0
2023-01-25 11:00:00,56.19,56.42,56.15,56.39,25262.0,55.0033,55.2284,54.9641,55.1991,25262.0
2023-01-25 11:30:00,56.37,56.65,56.33,56.61,16186.0,55.1795,55.4536,55.1403,55.4144,16186.0
2023-01-25 12:00:00,56.63,56.77,56.55,56.65,18170.0,55.434,55.571,55.3557,55.4536,18170.0
2023-01-25 12:30:00,56.64,56.7,56.55,56.58,22520.0,55.4438,55.5025,55.3557,55.3851,22520.0
2023-01-25 13:00:00,56.59,56.8,56.55,56.69,31786.0,55.3948,55.6004,55.3557,55.4927,31786.0
2023-01-25 13:30:00,56.71,56.83,56.68,56.82,31042.0,55.5123,55.6298,55.4829,55.62,31042.0
2023-01-25 14:00:00,56.86,56.93,56.78,56.91,48361.0,55.6591,55.7277,55.5808,55.7081,48361.0
2023-01-25 14:30:00,56.92,56.98,56.67,56.72,54189.0,55.7179,55.7766,55.4732,55.5221,54189.0
2023-01-25 15:00:00,56.74,56.95,56.74,56.88,60411.0,55.5417,55.7472,55.5417,55.6787,60411.0
2023-01-25 15:30:00,56.89,56.96,56.54,56.66,164585.0,55.6885,55.757,55.3459,55.4634,164585.0
2023-01-26 09:30:00,57.0,57.77,56.92,57.61,85399.0,55.7962,56.5499,55.7179,56.3933,85399.0
2023-01-26 10:00:00,57.55,57.55,56.35,56.8,109629.0,56.3346,56.3346,55.1599,55.6004,109629.0
2023-01-26 10:30:00,56.84,57.12,56.52,56.58,36552.0,55.6396,55.9137,55.3263,55.3851,36552.0
2023-01-26 11:00:00,56.58,56.73,56.55,56.68,20234.0,55.3851,55.5319,55.3557,55.4829,20234.0
2023-01-26 11:30:00,56.69,56.88,56.61,56.87,32907.0,55.4927,55.6787,55.4144,55.6689,32907.0
2023-01-26 12:00:00,56.87,56.99,56.75,56.77,18770.0,55.6689,55.7864,55.5515,55.571,18770.0
2023-01-26 12:30:00,56.78,56.97,56.73,56.8,23227.0,55.5808,55.7668,55.5319,55.6004,23227.0
2023-01-26 13:00:00,56.78,56.83,56.67,56.77,12167.0,55.5808,55.6298,55.4732,55.571,12167.0
2023-01-26 13:30:00,56.78,57.08,56.77,57.0,35915.0,55.5808,55.8745,55.571,55.7962,35915.0
2023-01-26 14:00:00,56.99,57.05,56.91,56.96,16007.0,55.7864,55.8451,55.7081,55.757,16007.0
2023-01-26 14:30:00,56.96,57.06,56.9,57.05,14428.0,55.757,55.8549,55.6983,55.8451,14428.0
2023-01-26 15:00:00,57.05,57.2,56.99,57.18,38434.0,55.8451,55.992,55.7864,55.9724,38434.0
2023-01-26 15:30:00,57.17,57.25,56.92,57.15,91868.0,55.9626,56.0409,55.7179,55.943,91868.0
2023-01-27 09:30:00,57.04,57.52,56.86,57.36,33226.0,55.8353,56.3052,55.6591,56.1486,33226.0
2023-01-27 10:00:00,57.4,57.6,57.31,57.41,16371.0,56.1877,56.3835,56.0996,56.1975,16371.0
2023-01-27 10:30:00,57.46,57.53,57.27,57.3,33089.0,56.2465,56.315,56.0605,56.0898,33089.0
2023-01-27 11:00:00,57.29,57.38,57.21,57.29,12127.0,56.0801,56.1682,56.0017,56.0801,12127.0
2023-01-27 11:30:00,57.33,57.62,57.33,57.43,19197.0,56.1192,56.4031,56.1192,56.2171,19197.0
2023-01-27 12:00:00,57.42,57.65,57.39,57.49,19579.0,56.2073,56.4325,56.1779,56.2758,19579.0
2023-01-27 12:30:00,57.47,57.53,57.4,57.47,18439.0,56.2563,56.315,56.1877,56.2563,18439.0
2023-01-27 13:00:00,57.46,57.48,57.32,57.38,25294.0,56.2465,56.266,56.1094,56.1682,25294.0
2023-01-27 13:30:00,57.39,57.46,57.23,57.26,17108.0,56.1779,56.2465,56.0213,56.0507,17108.0
2023-01-27 14:00:00,57.27,57.36,57.26,57.3,14661.0,56.0605,56.1486,56.0507,56.0898,14661.0
2023-01-27 14:30:00,57.29,57.34,57.24,57.3,29145.0,56.0801,56.129,56.0311,56.0898,29145.0
2023-01-27 15:00:00,57.29,57.63,57.28,57.62,48523.0,56.0801,56.4129,56.0703,56.4031,48523.0
2023-01-27 15:30:00,57.62,57.68,57.24,57.39,100018.0,56.4031,56.4618,56.0311,56.1779,100018.0
2023-01-30 09:30:00,56.79,57.39,56.79,57.25,45248.0,55.5906,56.1779,55.5906,56.0409,45248.0
2023-01-30 10:00:00,57.27,57.64,57.27,57.48,39034.0,56.0605,56.4227,56.0605,56.266,39034.0
2023-01-30 10:30:00,57.49,57.5,57.13,57.26,31728.0,56.2758,56.2856,55.9234,56.0507,31728.0
2023-01-30 11:00:00,57.24,57.49,57.14,57.31,32435.0,56.0311,56.2758,55.9332,56.0996,32435.0
2023-01-30 11:30:00,57.32,57.4,57.13,57.19,17417.0,56.1094,56.1877,55.9234,55.9822,17417.0
2023-01-30 12:00:00,57.17,57.28,57.12,57.27,25744.0,55.9626,56.0703,55.9137,56.0605,25744.0
2023-01-30 12:30:00,57.24,57.26,57.03,57.08,37576.0,56.0311,56.0507,55.8256,55.8745,37576.0
2023-01-30 13:00:00,57.07,57.32,56.95,57.29,40055.0,55.8647,56.1094,55.7472,56.0801,40055.0
2023-01-30 13:30:00,57.29,57.36,57.15,57.23,31077.0,56.0801,56.1486,55.943,56.0213,31077.0
2023-01-30 14:00:00,57.23,57.28,57.14,57.23,22296.0,56.0213,56.0703,55.9332,56.0213,22296.0
2023-01-30 14:30:00,57.21,57.22,56.91,56.98,31848.0,56.0017,56.0115,55.7081,55.7766,31848.0
2023-01-30 15:00:00,57.0,57.01,56.73,56.73,49463.0,55.7962,55.806,55.5319,55.5319,49463.0
2023-01-30 15:30:00,56.73,56.83,56.45,56.48,164877.0,55.5319,55.6298,55.2578,55.2872,164877.0
2023-01-31 09:30:00,57.63,58.79,57.55,58.33,184534.0,56.4129,57.5484,56.3346,57.0981,184534.0
2023-01-31 10:00:00,58.29,58.47,57.96,58.39,70665.0,57.0589,57.2351,56.7359,57.1568,70665.0
2023-01-31 10:30:00,58.4,58.78,58.4,58.77,216167.0,57.1666,57.5386,57.1666,57.5288,216167.0
2023-01-31 11:00:00,58.78,59.07,58.73,58.76,124668.0,57.5386,57.8225,57.4896,57.519,124668.0
2023-01-31 11:30:00,58.74,58.95,58.66,58.85,51942.0,57.4994,57.705,57.4211,57.6071,51942.0
2023-01-31 12:00:00,58.85,59.15,58.82,59.03,61950.0,57.6071,57.9008,57.5777,57.7833,61950.0
2023-01-31 12:30:00,59.02,59.21,58.86,59.12,63242.0,57.7735,57.9595,57.6169,57.8714,63242.0
2023-01-31 13:00:00,59.12,59.25,59.01,59.1,96678.0,57.8714,57.9987,57.7637,57.8518,96678.0
2023-01-31 13:30:00,59.08,59.17,58.86,58.95,46536.0,57.8323,57.9204,57.6169,57.705,46536.0
2023-01-31 14:00:00,58.97,59.09,58.94,58.98,63240.0,57.7246,57.842,57.6952,57.7344,63240.0
2023-01-31 14:30:00,58.98,59.05,58.83,58.98,74210.0,57.7344,57.8029,57.5875,57.7344,74210.0
2023-01-31 15:00:00,59.01,59.04,58.84,58.89,36751.0,57.7637,57.7931,57.5973,57.6463,36751.0
2023-01-31 15:30:00,58.9,59.52,58.9,59.51,285945.0,57.6561,58.263,57.6561,58.2532,285945.0
2023-02-01 09:30:00,59.13,59.72,59.13,59.71,152554.0,57.8812,58.4587,57.8812,58.449,152554.0
2023-02-01 10:00:00,59.73,59.75,59.05,59.13,75539.0,58.4685,58.4881,57.8029,57.8812,75539.0
2023-02-01 10:30:00,59.16,59.34,58.64,58.68,46652.0,57.9106,58.0868,57.4015,57.4407,46652.0
2023-02-01 11:00:00,58.64,58.89,58.61,58.87,46629.0,57.4015,57.6463,57.3722,57.6267,46629.0
2023-02-01 11:30:00,58.87,58.88,58.7,58.72,19541.0,57.6267,57.6365,57.4603,57.4799,19541.0
2023-02-01 12:00:00,58.73,58.77,58.48,58.52,28296.0,57.4896,57.5288,57.2449,57.2841,28296.0
2023-02-01 12:30:00,58.55,58.68,58.5,58.61,40907.0,57.3134,57.4407,57.2645,57.3722,40907.0
2023-02-01 13:00:00,58.59,58.77,58.53,58.68,85401.0,57.3526,57.5288,57.2939,57.4407,85401.0
2023-02-01 13:30:00,58.67,58.91,58.51,58.57,133504.0,57.4309,57.6658,57.2743,57.333,133504.0
2023-02-01 14:00:00,58.52,58.86,58.02,58.83,78624.0,57.2841,57.6169,56.7946,57.5875,78624.0
2023-02-01 14:30:00,58.84,59.52,58.29,59.51,119226.0,57.5973,58.263,57.0589,58.2532,119226.0
2023-02-01 15:00:00,59.52,60.46,59.52,60.44,232787.0,58.263,59.1831,58.263,59.1635,232787.0
2023-02-01 15:30:00,60.45,60.94,60.18,60.29,405417.0,59.1733,59.653,58.909,59.0167,405417.0
2023-02-02 09:30:00,61.32,61.89,61.05,61.82,144300.0,60.0249,60.5829,59.7607,60.5144,144300.0
2023-02-02 10:00:00,61.8,61.95,61.33,61.82,130975.0,60.4948,60.6416,60.0347,60.5144,130975.0
2023-02-02 10:30:00,61.79,62.43,61.79,62.31,124195.0,60.485,61.1115,60.485,60.994,124195.0
2023-02-02 11:00:00,62.28,62.61,62.2,62.3,127713.0,60.9647,61.2877,60.8864,60.9843,127713.0
2023-02-02 11:30:00,62.3,62.32,61.78,61.79,49070.0,60.9843,61.0038,60.4752,60.485,49070.0
2023-02-02 12:00:00,61.78,62.06,61.78,62.03,41023.0,60.4752,60.7493,60.4752,60.72,41023.0
2023-02-02 12:30:00,62.02,62.09,61.77,61.82,36509.0,60.7102,60.7787,60.4654,60.5144,36509.0
2023-02-02 13:00:00,61.8,62.03,61.79,61.93,40526.0,60.4948,60.72,60.485,60.6221,40526.0
2023-02-02 13:30:00,61.98,62.4,61.93,62.38,110614.0,60.671,61.0821,60.6221,61.0626,110614.0
2023-02-02 14:00:00,62.38,62.53,61.65,61.68,116689.0,61.0626,61.2094,60.348,60.3773,116689.0
2023-02-02 14:30:00,61.66,61.66,61.03,61.05,104962.0,60.3578,60.3578,59.7411,59.7607,104962.0
2023-02-02 15:00:00,61.03,61.38,60.99,61.32,64749.0,59.7411,60.0837,59.7019,60.0249,64749.0
2023-02-02 15:30:00,61.31,61.73,61.11,61.73,212673.0,60.0152,60.4263,59.8194,60.4263,212673.0
2023-02-03 09:30:00,61.18,61.32,60.39,61.19,98148.0,59.8879,60.0249,59.1146,59.8977,98148.0
2023-02-03 10:00:00,61.15,61.45,60.74,61.44,47932.0,59.8585,60.1522,59.4572,60.1424,47932.0
2023-02-03 10:30:00,61.5,61.69,61.28,61.38,57663.0,60.2011,60.3871,59.9858,60.0837,57663.0
2023-02-03 11:00:00,61.4,61.55,61.22,61.4,36863.0,60.1033,60.2501,59.9271,60.1033,36863.0
2023-02-03 11:30:00,61.43,61.55,61.09,61.09,42056.0,60.1326,60.2501,59.7998,59.7998,42056.0
2023-02-03 12:00:00,61.07,61.46,61.05,61.24,21830.0,59.7802,60.162,59.7607,59.9466,21830.0
2023-02-03 12:30:00,61.2,61.54,61.2,61.24,24528.0,59.9075,60.2403,59.9075,59.9466,24528.0
2023-02-03 13:00:00,61.24,61.28,60.95,60.96,28509.0,59.9466,59.9858,59.6628,59.6726,28509.0
2023-02-03 13:30:00,60.94,61.06,60.76,60.95,39469.0,59.653,59.7704,59.4768,59.6628,39469.0
2023-02-03 14:00:00,60.95,61.02,60.73,60.79,55316.0,59.6628,59.7313,59.4474,59.5061,55316.0
2023-02-03 14:30:00,60.77,60.77,60.56,60.56,35092.0,59.4866,59.4866,59.281,59.281,35092.0
2023-02-03 15:00:00,60.52,60.67,60.3,60.54,41898.0,59.2418,59.3887,59.0265,59.2614,41898.0
2023-02-03 15:30:00,60.54,60.74,60.35,60.73,144549.0,59.2614,59.4572,59.0754,59.4474,144549.0
2023-02-06 09:30:00,60.04,60.48,59.59,59.96,91140.0,58.772,59.2027,58.3315,58.6937,91140.0
2023-02-06 10:00:00,60.03,60.19,59.52,59.64,60193.0,58.7622,58.9188,58.263,58.3804,60193.0
2023-02-06 10:30:00,59.62,59.95,59.57,59.92,24736.0,58.3609,58.6839,58.3119,58.6545,24736.0
2023-02-06 11:00:00,59.92,60.26,59.89,60.12,78006.0,58.6545,58.9873,58.6251,58.8503,78006.0
2023-02-06 11:30:00,60.12,60.21,60.01,60.06,25447.0,58.8503,58.9384,58.7426,58.7916,25447.0
2023-02-06 12:00:00,60.09,60.23,60.01,60.12,15584.0,58.8209,58.958,58.7426,58.8503,15584.0
2023-02-06 12:30:00,60.15,60.3,60.01,60.01,41192.0,58.8797,59.0265,58.7426,58.7426,41192.0
2023-02-06 13:00:00,60.01,60.07,59.88,59.93,33416.0,58.7426,58.8013,58.6154,58.6643,33416.0
2023-02-06 13:30:00,59.93,59.96,59.74,59.91,43756.0,58.6643,58.6937,58.4783,58.6447,43756.0
2023-02-06 14:00:00,59.89,60.05,59.89,59.92,24618.0,58.6251,58.7818,58.6251,58.6545,24618.0
2023-02-06 14:30:00,59.94,60.01,59.86,59.98,17108.0,58.6741,58.7426,58.5958,58.7132,17108.0
2023-02-06 15:00:00,59.99,59.99,59.59,59.62,34523.0,58.723,58.723,58.3315,58.3609,34523.0
2023-02-06 15:30:00,59.61,59.74,59.52,59.55,169536.0,58.3511,58.4783,58.263,58.2923,169536.0
2023-02-07 09:30:00,59.21,59.51,58.86,58.93,46229.0,57.9595,58.2532,57.6169,57.6854,46229.0
2023-02-07 10:00:00,58.96,59.03,58.73,58.88,47843.0,57.7148,57.7833,57.4896,57.6365,47843.0
2023-02-07 10:30:00,58.92,59.27,58.82,59.14,27628.0,57.6756,58.0182,57.5777,57.891,27628.0
2023-02-07 11:00:00,59.16,59.37,59.13,59.37,32103.0,57.9106,58.1161,57.8812,58.1161,32103.0
2023-02-07 11:30:00,59.39,59.65,59.39,59.48,20306.0,58.1357,58.3902,58.1357,58.2238,20306.0
2023-02-07 12:00:00,59.5,59.63,59.39,59.46,66562.0,58.2434,58.3706,58.1357,58.2042,66562.0
2023-02-07 12:30:00,59.48,60.13,59.44,60.05,104665.0,58.2238,58.8601,58.1847,58.7818,104665.0
2023-02-07 13:00:00,60.05,60.14,59.25,59.25,63443.0,58.7818,58.8699,57.9987,57.9987,63443.0
2023-02-07 13:30:00,59.21,59.28,58.89,59.19,30040.0,57.9595,58.028,57.6463,57.9399,30040.0
2023-02-07 14:00:00,59.18,59.97,59.18,59.93,30232.0,57.9301,58.7035,57.9301,58.6643,30232.0
2023-02-07 14:30:00,59.91,60.02,59.78,59.87,35388.0,58.6447,58.7524,58.5175,58.6056,35388.0
2023-02-07 15:00:00,59.9,59.99,59.71,59.97,32877.0,58.6349,58.723,58.449,58.7035,32877.0
2023-02-07 15:30:00,59.97,60.4,59.91,60.07,208274.0,58.7035,59.1244,58.6447,58.8013,208274.0
2023-02-08 09:30:00,59.75,59.95,59.23,59.65,98905.0,58.4881,58.6839,57.9791,58.3902,98905.0
2023-02-08 10:00:00,59.61,59.61,59.11,59.19,53654.0,58.3511,58.3511,57.8616,57.9399,53654.0
2023-02-08 10:30:00,59.16,59.16,58.79,58.87,60986.0,57.9106,57.9106,57.5484,57.6267,60986.0
2023-02-08 11:00:00,58.85,58.85,58.32,58.44,60046.0,57.6071,57.6071,57.0883,57.2058,60046.0
2023-02-08 11:30:00,58.46,58.69,58.46,58.63,81504.0,57.2254,57.4505,57.2254,57.3918,81504.0
2023-02-08 12:00:00,58.59,58.59,58.33,58.39,28833.0,57.3526,57.3526,57.0981,57.1568,28833.0
2023-02-08 12:30:00,58.39,58.64,58.37,58.59,52850.0,57.1568,57.4015,57.1373,57.3526,52850.0
2023-02-08 13:00:00,58.59,58.76,58.55,58.57,39472.0,57.3526,57.519,57.3134,57.333,39472.0
2023-02-08 13:30:00,58.56,58.61,58.39,58.47,46024.0,57.3232,57.3722,57.1568,57.2351,46024.0
2023-02-08 14:00:00,58.45,58.58,58.33,58.38,84721.0,57.2156,57.3428,57.0981,57.147,84721.0
2023-02-08 14:30:00,58.41,58.49,58.13,58.38,69402.0,57.1764,57.2547,56.9023,57.147,69402.0
2023-02-08 15:00:00,58.38,58.41,58.17,58.35,46621.0,57.147,57.1764,56.9415,57.1177,46621.0
2023-02-08 15:30:00,58.35,58.63,58.35,58.47,274177.0,57.1177,57.3918,57.1177,57.2351,274177.0
2023-02-09 09:30:00,59.27,59.43,58.87,59.11,108204.0,58.0182,58.1749,57.6267,57.8616,108204.0
2023-02-09 10:00:00,59.12,59.29,58.95,58.98,25494.0,57.8714,58.0378,57.705,57.7344,25494.0
2023-02-09 10:30:00,59.0,59.22,58.97,59.22,19123.0,57.7539,57.9693,57.7246,57.9693,19123.0
2023-02-09 11:00:00,59.19,59.3,59.07,59.3,24558.0,57.9399,58.0476,57.8225,58.0476,24558.0
2023-02-09 11:30:00,59.28,59.34,59.1,59.25,19002.0,58.028,58.0868,57.8518,57.9987,19002.0
2023-02-09 12:00:00,59.26,59.41,59.15,59.17,23783.0,58.0085,58.1553,57.9008,57.9204,23783.0
2023-02-09 12:30:00,59.17,59.18,58.81,58.96,44613.0,57.9204,57.9301,57.568,57.7148,44613.0
2023-02-09 13:00:00,59.0,59.03,58.78,58.83,28745.0,57.7539,57.7833,57.5386,57.5875,28745.0
2023-02-09 13:30:00,58.81,58.99,58.72,58.89,29908.0,57.568,57.7442,57.4799,57.6463,29908.0
2023-02-09 14:00:00,58.9,58.99,58.62,58.65,50852.0,57.6561,57.7442,57.382,57.4113,50852.0
2023-02-09 14:30:00,58.67,58.89,58.62,58.75,32972.0,57.4309,57.6463,57.382,57.5092,32972.0
2023-02-09 15:00:00,58.77,58.77,58.38,58.43,46283.0,57.5288,57.5288,57.147,57.196,46283.0
2023-02-09 15:30:00,58.42,58.56,58.11,58.32,508292.0,57.1862,57.3232,56.8827,57.0883,508292.0
2023-02-10 09:30:00,58.0,58.59,57.96,58.43,41653.0,56.7751,57.3526,56.7359,57.196,41653.0
2023-02-10 10:00:00,58.43,58.82,58.28,58.75,60807.0,57.196,57.5777,57.0492,57.5092,60807.0
2023-02-10 10:30:00,58.75,58.87,58.48,58.66,74856.0,57.5092,57.6267,57.2449,57.4211,74856.0
2023-02-10 11:00:00,58.68,58.86,58.47,58.6,33810.0,57.4407,57.6169,57.2351,57.3624,33810.0
2023-02-10 11:30:00,58.6,58.68,58.32,58.36,57756.0,57.3624,57.4407,57.0883,57.1275,57756.0
2023-02-10 12:00:00,58.35,58.5,58.27,58.38,88206.0,57.1177,57.2645,57.0394,57.147,88206.0
2023-02-10 12:30:00,58.38,58.69,58.38,58.56,15606.0,57.147,57.4505,57.147,57.3232,15606.0
2023-02-10 13:00:00,58.62,58.79,58.54,58.72,12688.0,57.382,57.5484,57.3037,57.4799,12688.0
2023-02-10 13:30:00,58.7,58.7,58.26,58.33,20404.0,57.4603,57.4603,57.0296,57.0981,20404.0
2023-02-10 14:00:00,58.31,58.54,58.27,58.43,33863.0,57.0785,57.3037,57.0394,57.196,33863.0
2023-02-10 14:30:00,58.41,58.59,58.41,58.57,24556.0,57.1764,57.3526,57.1764,57.333,24556.0
2023-02-10 15:00:00,58.58,58.61,58.43,58.54,24992.0,57.3428,57.3722,57.196,57.3037,24992.0
2023-02-10 15:30:00,58.55,58.8,58.51,58.77,136159.0,57.3134,57.5582,57.2743,57.5288,136159.0
2023-02-13 09:30:00,58.64,59.07,58.47,58.97,42433.0,57.4015,57.8225,57.2351,57.7246,42433.0
2023-02-13 10:00:00,59.0,59.27,58.94,59.26,28206.0,57.7539,58.0182,57.6952,58.0085,28206.0
2023-02-13 10:30:00,59.26,59.52,59.19,59.46,49749.0,58.0085,58.263,57.9399,58.2042,49749.0
2023-02-13 11:00:00,59.45,59.45,59.27,59.37,16548.0,58.1944,58.1944,58.0182,58.1161,16548.0
2023-02-13 11:30:00,59.36,59.46,59.23,59.46,19055.0,58.1063,58.2042,57.9791,58.2042,19055.0
2023-02-13 12:00:00,59.48,59.71,59.43,59.45,16767.0,58.2238,58.449,58.1749,58.1944,16767.0
2023-02-13 12:30:00,59.46,59.46,59.22,59.25,48500.0,58.2042,58.2042,57.9693,57.9987,48500.0
2023-02-13 13:00:00,59.27,59.54,59.16,59.54,64598.0,58.0182,58.2825,57.9106,58.2825,64598.0
2023-02-13 13:30:00,59.53,59.7,59.49,59.68,28407.0,58.2728,58.4392,58.2336,58.4196,28407.0
2023-02-13 14:00:00,59.68,59.71,59.3,59.4,26646.0,58.4196,58.449,58.0476,58.1455,26646.0
2023-02-13 14:30:00,59.41,59.44,59.24,59.34,28012.0,58.1553,58.1847,57.9889,58.0868,28012.0
2023-02-13 15:00:00,59.34,59.61,59.27,59.6,53018.0,58.0868,58.3511,58.0182,58.3413,53018.0
2023-02-13 15:30:00,59.61,59.79,59.58,59.79,155809.0,58.3511,58.5273,58.3217,58.5273,155809.0
2023-02-14 09:30:00,59.07,59.41,58.89,59.31,44545.0,57.8225,58.1553,57.6463,58.0574,44545.0
2023-02-14 10:00:00,59.3,60.08,59.29,59.76,46206.0,58.0476,58.8111,58.0378,58.4979,46206.0
2023-02-14 10:30:00,59.69,59.76,58.81,58.97,30487.0,58.4294,58.4979,57.568,57.7246,30487.0
2023-02-14 11:00:00,59.0,59.25,58.93,58.96,104785.0,57.7539,57.9987,57.6854,57.7148,104785.0
2023-02-14 11:30:00,58.88,58.9,58.6,58.8,38557.0,57.6365,57.6561,57.3624,57.5582,38557.0
2023-02-14 12:00:00,58.8,59.01,58.79,58.98,16323.0,57.5582,57.7637,57.5484,57.7344,16323.0
2023-02-14 12:30:00,58.96,59.18,58.93,59.16,26023.0,57.7148,57.9301,57.6854,57.9106,26023.0
2023-02-14 13:00:00,59.15,59.4,59.14,59.3,46126.0,57.9008,58.1455,57.891,58.0476,46126.0
2023-02-14 13:30:00,59.34,59.41,59.21,59.3,42648.0,58.0868,58.1553,57.9595,58.0476,42648.0
2023-02-14 14:00:00,59.27,59.42,59.16,59.37,35983.0,58.0182,58.1651,57.9106,58.1161,35983.0
2023-02-14 14:30:00,59.37,59.43,59.3,59.38,14258.0,58.1161,58.1749,58.0476,58.1259,14258.0
2023-02-14 15:00:00,59.38,59.45,59.29,59.39,36986.0,58.1259,58.1944,58.0378,58.1357,36986.0
2023-02-14 15:30:00,59.4,59.68,59.38,59.51,171084.0,58.1455,58.4196,58.1259,58.2532,171084.0
2023-02-15 09:30:00,59.0,59.32,58.57,59.03,66710.0,57.7539,58.0672,57.333,57.7833,66710.0
2023-02-15 10:00:00,59.07,59.44,59.02,59.33,43309.0,57.8225,58.1847,57.7735,58.077,43309.0
2023-02-15 10:30:00,59.33,59.75,59.33,59.66,29330.0,58.077,58.4881,58.077,58.4,29330.0
2023-02-15 11:00:00,59.63,59.78,59.56,59.71,18788.0,58.3706,58.5175,58.3021,58.449,18788.0
2023-02-15 11:30:00,59.7,59.81,59.6,59.6,27188.0,58.4392,58.5468,58.3413,58.3413,27188.0
2023-02-15 12:00:00,59.61,59.61,59.35,59.35,22642.0,58.3511,58.3511,58.0966,58.0966,22642.0
2023-02-15 12:30:00,59.36,59.46,59.34,59.4,13822.0,58.1063,58.2042,58.0868,58.1455,13822.0
2023-02-15 13:00:00,59.43,59.57,59.37,59.51,19697.0,58.1749,58.3119,58.1161,58.2532,19697.0
2023-02-15 13:30:00,59.52,59.72,59.5,59.65,14207.0,58.263,58.4587,58.2434,58.3902,14207.0
2023-02-15 14:00:00,59.64,59.71,59.56,59.71,28821.0,58.3804,58.449,58.3021,58.449,28821.0
2023-02-15 14:30:00,59.72,59.73,59.56,59.63,71193.0,58.4587,58.4685,58.3021,58.3706,71193.0
2023-02-15 15:00:00,59.63,59.73,59.61,59.71,50722.0,58.3706,58.4685,58.3511,58.449,50722.0
2023-02-15 15:30:00,59.71,59.74,59.38,59.52,212108.0,58.449,58.4783,58.1259,58.263,212108.0
2023-02-16 09:30:00,58.35,58.92,58.12,58.16,66983.0,57.1177,57.6756,56.8925,56.9317,66983.0
2023-02-16 10:00:00,58.16,58.45,57.97,58.45,95082.0,56.9317,57.2156,56.7457,57.2156,95082.0
2023-02-16 10:30:00,58.44,58.68,58.42,58.64,24452.0,57.2058,57.4407,57.1862,57.4015,24452.0
2023-02-16 11:00:00,58.61,58.9,58.61,58.82,73431.0,57.3722,57.6561,57.3722,57.5777,73431.0
2023-02-16 11:30:00,58.79,59.0,58.74,58.77,41982.0,57.5484,57.7539,57.4994,57.5288,41982.0
2023-02-16 12:00:00,58.75,59.0,58.74,58.92,39344.0,57.5092,57.7539,57.4994,57.6756,39344.0
2023-02-16 12:30:00,58.9,59.07,58.84,58.85,10117.0,57.6561,57.8225,57.5973,57.6071,10117.0
2023-02-16 13:00:00,58.88,59.08,58.87,58.87,18724.0,57.6365,57.8323,57.6267,57.6267,18724.0
2023-02-16 13:30:00,58.88,59.2,58.88,59.13,19165.0,57.6365,57.9497,57.6365,57.8812,19165.0
2023-02-16 14:00:00,59.13,59.26,59.11,59.25,14079.0,57.8812,58.0085,57.8616,57.9987,14079.0
2023-02-16 14:30:00,59.25,59.38,59.17,59.37,50481.0,57.9987,58.1259,57.9204,58.1161,50481.0
2023-02-16 15:00:00,59.35,59.46,59.0,59.03,110660.0,58.0966,58.2042,57.7539,57.7833,110660.0
2023-02-16 15:30:00,59.02,59.05,58.77,58.9,213892.0,57.7735,57.8029,57.5288,57.6561,213892.0
2023-02-17 09:30:00,58.62,58.62,57.43,57.57,80010.0,57.382,57.382,56.2171,56.3541,80010.0
2023-02-17 10:00:00,57.56,57.86,57.43,57.74,141364.0,56.3444,56.638,56.2171,56.5206,141364.0
2023-02-17 10:30:00,57.73,57.95,57.38,57.39,103149.0,56.5108,56.7261,56.1682,56.1779,103149.0
2023-02-17 11:00:00,57.38,57.42,57.06,57.13,110614.0,56.1682,56.2073,55.8549,55.9234,110614.0
2023-02-17 11:30:00,57.13,57.15,56.92,57.04,61814.0,55.9234,55.943,55.7179,55.8353,61814.0
2023-02-17 12:00:00,57.05,57.35,57.0,57.29,27513.0,55.8451,56.1388,55.7962,56.0801,27513.0
2023-02-17 12:30:00,57.29,57.51,57.21,57.21,35636.0,56.0801,56.2954,56.0017,56.0017,35636.0
2023-02-17 13:00:00,57.22,57.37,57.12,57.13,50451.0,56.0115,56.1584,55.9137,55.9234,50451.0
2023-02-17 13:30:00,57.13,57.16,56.99,57.09,44249.0,55.9234,55.9528,55.7864,55.8843,44249.0
2023-02-17 14:00:00,57.12,57.17,57.0,57.11,53632.0,55.9137,55.9626,55.7962,55.9039,53632.0
2023-02-17 14:30:00,57.16,57.22,57.07,57.16,41902.0,55.9528,56.0115,55.8647,55.9528,41902.0
2023-02-17 15:00:00,57.16,57.3,56.99,57.05,73105.0,55.9528,56.0898,55.7864,55.8451,73105.0
2023-02-17 15:30:00,57.07,57.31,57.03,57.19,319101.0,55.8647,56.0996,55.8256,55.9822,319101.0
2023-02-21 09:30:00,55.91,57.0,55.74,55.83,184123.0,54.7292,55.7962,54.5628,54.6509,184123.0
2023-02-21 10:00:00,55.88,56.04,55.44,55.66,139037.0,54.6998,54.8565,54.2691,54.4845,139037.0
2023-02-21 10:30:00,55.61,55.94,55.58,55.87,78442.0,54.4355,54.7586,54.4062,54.6901,78442.0
2023-02-21 11:00:00,55.88,56.02,55.63,55.67,69396.0,54.6998,54.8369,54.4551,54.4943,69396.0
2023-02-21 11:30:00,55.65,55.86,55.58,55.63,35926.0,54.4747,54.6803,54.4062,54.4551,35926.0
2023-02-21 12:00:00,55.63,56.03,55.62,56.03,28345.0,54.4551,54.8467,54.4453,54.8467,28345.0
2023-02-21 12:30:00,56.04,56.2,55.91,56.14,36217.0,54.8565,55.0131,54.7292,54.9543,36217.0
2023-02-21 13:00:00,56.15,56.17,55.89,55.92,45350.0,54.9641,54.9837,54.7096,54.739,45350.0
2023-02-21 13:30:00,55.96,55.98,55.62,55.72,111768.0,54.7781,54.7977,54.4453,54.5432,111768.0
2023-02-21 14:00:00,55.74,55.75,55.52,55.68,42919.0,54.5628,54.5726,54.3474,54.5041,42919.0
2023-02-21 14:30:00,55.69,55.94,55.63,55.87,155329.0,54.5139,54.7586,54.4551,54.6901,155329.0
2023-02-21 15:00:00,55.88,55.94,55.75,55.75,108932.0,54.6998,54.7586,54.5726,54.5726,108932.0
2023-02-21 15:30:00,55.76,55.97,55.69,55.73,484379.0,54.5824,54.7879,54.5139,54.553,484379.0
2023-02-22 09:30:00,57.18,58.48,56.85,58.28,373190.0,55.9724,57.2449,55.6494,57.0492,373190.0
2023-02-22 10:00:00,58.26,58.38,57.26,57.93,219315.0,57.0296,57.147,56.0507,56.7065,219315.0
2023-02-22 10:30:00,57.89,58.24,57.32,58.22,117030.0,56.6674,57.01,56.1094,56.9904,117030.0
2023-02-22 11:00:00,58.22,58.25,57.65,57.76,463554.0,56.9904,57.0198,56.4325,56.5401,463554.0
2023-02-22 11:30:00,57.74,58.09,57.71,58.09,368728.0,56.5206,56.8632,56.4912,56.8632,368728.0
2023-02-22 12:00:00,58.03,58.06,57.78,57.78,61987.0,56.8044,56.8338,56.5597,56.5597,61987.0
2023-02-22 12:30:00,57.78,57.84,57.63,57.69,69982.0,56.5597,56.6184,56.4129,56.4716,69982.0
2023-02-22 13:00:00,57.69,57.8,57.65,57.69,59262.0,56.4716,56.5793,56.4325,56.4716,59262.0
2023-02-22 13:30:00,57.69,57.87,57.49,57.82,98452.0,56.4716,56.6478,56.2758,56.5989,98452.0
2023-02-22 14:00:00,57.79,57.91,57.49,57.7,109453.0,56.5695,56.687,56.2758,56.4814,109453.0
2023-02-22 14:30:00,57.69,57.7,57.27,57.27,91228.0,56.4716,56.4814,56.0605,56.0605,91228.0
2023-02-22 15:00:00,57.28,57.56,57.23,57.3,117141.0,56.0703,56.3444,56.0213,56.0898,117141.0
2023-02-22 15:30:00,57.29,57.49,57.2,57.47,322622.0,56.0801,56.2758,55.992,56.2563,322622.0
2023-02-23 09:30:00,58.34,58.76,58.01,58.63,111655.0,57.1079,57.519,56.7849,57.3918,111655.0
2023-02-23 10:00:00,58.66,58.75,58.35,58.63,62392.0,57.4211,57.5092,57.1177,57.3918,62392.0
2023-02-23 10:30:00,58.62,58.62,58.0,58.34,40655.0,57.382,57.382,56.7751,57.1079,40655.0
2023-02-23 11:00:00,58.35,58.37,58.0,58.09,53782.0,57.1177,57.1373,56.7751,56.8632,53782.0
2023-02-23 11:30:00,58.08,58.13,57.94,58.05,91973.0,56.8534,56.9023,56.7163,56.824,91973.0
2023-02-23 12:00:00,58.05,58.1,57.86,58.01,21024.0,56.824,56.873,56.638,56.7849,21024.0
2023-02-23 12:30:00,58.02,58.15,57.95,58.09,70663.0,56.7946,56.9219,56.7261,56.8632,70663.0
2023-02-23 13:00:00,58.05,58.11,57.96,58.08,30764.0,56.824,56.8827,56.7359,56.8534,30764.0
2023-02-23 13:30:00,58.09,58.14,58.01,58.03,22189.0,56.8632,56.9121,56.7849,56.8044,22189.0
2023-02-23 14:00:00,58.03,58.49,57.99,58.47,61800.0,56.8044,57.2547,56.7653,57.2351,61800.0
2023-02-23 14:30:00,58.47,58.67,58.4,58.54,81505.0,57.2351,57.4309,57.1666,57.3037,81505.0
2023-02-23 15:00:00,58.56,59.06,58.55,59.05,65309.0,57.3232,57.8127,57.3134,57.8029,65309.0
2023-02-23 15:30:00,59.01,59.06,58.8,58.88,220319.0,57.7637,57.8127,57.5582,57.6365,220319.0
2023-02-24 09:30:00,58.05,58.34,57.66,58.18,172985.0,56.824,57.1079,56.4422,56.9513,172985.0
2023-02-24 10:00:00,58.2,58.81,57.91,58.01,155673.0,56.9708,57.568,56.687,56.7849,155673.0
2023-02-24 10:30:00,58.02,58.48,58.0,58.41,42261.0,56.7946,57.2449,56.7751,57.1764,42261.0
2023-02-24 11:00:00,58.42,58.57,58.24,58.37,43901.0,57.1862,57.333,57.01,57.1373,43901.0
2023-02-24 11:30:00,58.39,58.59,58.21,58.47,51631.0,57.1568,57.3526,56.9806,57.2351,51631.0
2023-02-24 12:00:00,58.47,58.53,58.35,58.43,20298.0,57.2351,57.2939,57.1177,57.196,20298.0
2023-02-24 12:30:00,58.43,58.47,58.22,58.26,18083.0,57.196,57.2351,56.9904,57.0296,18083.0
2023-02-24 13:00:00,58.25,58.29,58.12,58.19,23843.0,57.0198,57.0589,56.8925,56.9611,23843.0
2023-02-24 13:30:00,58.18,58.32,58.07,58.27,27113.0,56.9513,57.0883,56.8436,57.0394,27113.0
2023-02-24 14:00:00,58.26,58.46,58.25,58.38,18978.0,57.0296,57.2254,57.0198,57.147,18978.0
2023-02-24 14:30:00,58.39,58.72,58.32,58.68,30811.0,57.1568,57.4799,57.0883,57.4407,30811.0
2023-02-24 15:00:00,58.69,58.76,58.57,58.68,40698.0,57.4505,57.519,57.333,57.4407,40698.0
2023-02-24 15:30:00,58.68,58.69,58.24,58.33,151302.0,57.4407,57.4505,57.01,57.0981,151302.0
2023-02-27 09:30:00,59.1,59.72,59.1,59.55,101462.0,57.8518,58.4587,57.8518,58.2923,101462.0
2023-02-27 10:00:00,59.58,59.7,59.3,59.46,74054.0,58.3217,58.4392,58.0476,58.2042,74054.0
2023-02-27 10:30:00,59.47,59.48,59.03,59.14,53178.0,58.214,58.2238,57.7833,57.891,53178.0
2023-02-27 11:00:00,59.17,59.24,58.88,58.96,43961.0,57.9204,57.9889,57.6365,57.7148,43961.0
2023-02-27 11:30:00,58.96,58.97,58.77,58.84,51218.0,57.7148,57.7246,57.5288,57.5973,51218.0
2023-02-27 12:00:00,58.85,58.96,58.66,58.67,36087.0,57.6071,57.7148,57.4211,57.4309,36087.0
2023-02-27 12:30:00,58.67,58.95,58.67,58.93,41750.0,57.4309,57.705,57.4309,57.6854,41750.0
2023-02-27 13:00:00,58.94,59.06,58.84,59.03,38266.0,57.6952,57.8127,57.5973,57.7833,38266.0
2023-02-27 13:30:00,59.04,59.12,58.95,59.04,47476.0,57.7931,57.8714,57.705,57.7931,47476.0
2023-02-27 14:00:00,59.04,59.15,58.94,58.96,53845.0,57.7931,57.9008,57.6952,57.7148,53845.0
2023-02-27 14:30:00,58.96,59.21,58.96,59.19,67505.0,57.7148,57.9595,57.7148,57.9399,67505.0
2023-02-27 15:00:00,59.18,59.23,59.04,59.15,45938.0,57.9301,57.9791,57.7931,57.9008,45938.0
2023-02-27 15:30:00,59.14,59.22,58.99,59.17,180927.0,57.891,57.9693,57.7442,57.9204,180927.0
2023-02-28 09:30:00,59.05,59.54,59.05,59.33,83826.0,57.8029,58.2825,57.8029,58.077,83826.0
2023-02-28 10:00:00,59.35,59.67,59.3,59.5,33595.0,58.0966,58.4098,58.0476,58.2434,33595.0
2023-02-28 10:30:00,59.51,59.64,59.38,59.57,37413.0,58.2532,58.3804,58.1259,58.3119,37413.0
2023-02-28 11:00:00,59.59,59.92,59.57,59.84,62929.0,58.3315,58.6545,58.3119,58.5762,62929.0
2023-02-28 11:30:00,59.81,59.96,59.7,59.88,31423.0,58.5468,58.6937,58.4392,58.6154,31423.0
2023-02-28 12:00:00,59.89,59.97,59.7,59.94,36817.0,58.6251,58.7035,58.4392,58.6741,36817.0
2023-02-28 12:30:00,59.94,60.05,59.79,60.05,41319.0,58.6741,58.7818,58.5273,58.7818,41319.0
2023-02-28 13:00:00,60.06,60.13,59.94,60.01,36363.0,58.7916,58.8601,58.6741,58.7426,36363.0
2023-02-28 13:30:00,60.01,60.13,59.95,60.04,39880.0,58.7426,58.8601,58.6839,58.772,39880.0
2023-02-28 14:00:00,60.04,60.07,59.89,59.93,32990.0,58.772,58.8013,58.6251,58.6643,32990.0
2023-02-28 14:30:00,59.92,59.98,59.82,59.91,43081.0,58.6545,58.7132,58.5566,58.6447,43081.0
2023-02-28 15:00:00,59.91,59.99,59.88,59.94,62671.0,58.6447,58.723,58.6154,58.6741,62671.0
2023-02-28 15:30:00,59.94,60.13,59.84,59.93,327213.0,58.6741,58.8601,58.5762,58.6643,327213.0
2023-03-01 09:30:00,59.68,60.66,59.51,60.46,96417.0,58.4196,59.3789,58.2532,59.1831,96417.0
2023-03-01 10:00:00,60.49,60.66,59.89,60.13,69474.0,59.2125,59.3789,58.6251,58.8601,69474.0
2023-03-01 10:30:00,60.1,60.29,59.97,60.26,56107.0,58.8307,59.0167,58.7035,58.9873,56107.0
2023-03-01 11:00:00,60.23,60.23,59.28,59.59,71538.0,58.958,58.958,58.028,58.3315,71538.0
2023-03-01 11:30:00,59.59,59.85,59.54,59.71,40523.0,58.3315,58.586,58.2825,58.449,40523.0
2023-03-01 12:00:00,59.71,59.84,59.67,59.75,31079.0,58.449,58.5762,58.4098,58.4881,31079.0
2023-03-01 12:30:00,59.76,59.89,59.7,59.8,32949.0,58.4979,58.6251,58.4392,58.5371,32949.0
2023-03-01 13:00:00,59.82,59.82,59.47,59.48,40414.0,58.5566,58.5566,58.214,58.2238,40414.0
2023-03-01 13:30:00,59.45,59.51,59.36,59.49,55067.0,58.1944,58.2532,58.1063,58.2336,55067.0
2023-03-01 14:00:00,59.46,59.47,59.31,59.31,35765.0,58.2042,58.214,58.0574,58.0574,35765.0
2023-03-01 14:30:00,59.3,59.33,59.16,59.22,47166.0,58.0476,58.077,57.9106,57.9693,47166.0
2023-03-01 15:00:00,59.21,59.43,59.19,59.26,57207.0,57.9595,58.1749,57.9399,58.0085,57207.0
2023-03-01 15:30:00,59.26,59.36,58.95,58.98,307784.0,58.0085,58.1063,57.705,57.7344,307784.0
2023-03-02 09:30:00,58.35,58.7,58.14,58.2,114169.0,57.1177,57.4603,56.9121,56.9708,114169.0
2023-03-02 10:00:00,58.22,58.51,58.01,58.21,81372.0,56.9904,57.2743,56.7849,56.9806,81372.0
2023-03-02 10:30:00,58.21,58.72,57.98,58.51,167654.0,56.9806,57.4799,56.7555,57.2743,167654.0
2023-03-02 11:00:00,58.5,58.6,58.44,58.5,69320.0,57.2645,57.3624,57.2058,57.2645,69320.0
2023-03-02 11:30:00,58.52,58.57,58.46,58.57,55621.0,57.2841,57.333,57.2254,57.333,55621.0
2023-03-02 12:00:00,58.58,58.6,58.42,58.57,58158.0,57.3428,57.3624,57.1862,57.333,58158.0
2023-03-02 12:30:00,58.56,58.94,58.56,58.93,71088.0,57.3232,57.6952,57.3232,57.6854,71088.0
2023-03-02 13:00:00,58.93,59.0,58.83,58.84,79523.0,57.6854,57.7539,57.5875,57.5973,79523.0
2023-03-02 13:30:00,58.82,59.04,58.78,58.96,74981.0,57.5777,57.7931,57.5386,57.7148,74981.0
2023-03-02 14:00:00,58.98,59.12,58.91,59.02,48568.0,57.7344,57.8714,57.6658,57.7735,48568.0
2023-03-02 14:30:00,59.03,59.05,58.81,58.85,39016.0,57.7833,57.8029,57.568,57.6071,39016.0
2023-03-02 15:00:00,58.85,59.15,58.8,59.1,77180.0,57.6071,57.9008,57.5582,57.8518,77180.0
2023-03-02 15:30:00,59.11,59.29,59.06,59.19,170461.0,57.8616,58.0378,57.8127,57.9399,170461.0
2023-03-03 09:30:00,59.79,60.22,59.54,59.83,99468.0,58.5273,58.9482,58.2825,58.5664,99468.0
2023-03-03 10:00:00,59.83,59.87,59.44,59.76,66690.0,58.5664,58.6056,58.1847,58.4979,66690.0
2023-03-03 10:30:00,59.78,59.89,59.73,59.8,33365.0,58.5175,58.6251,58.4685,58.5371,33365.0
2023-03-03 11:00:00,59.8,60.02,59.78,59.92,54820.0,58.5371,58.7524,58.5175,58.6545,54820.0
2023-03-03 11:30:00,59.9,60.13,59.87,60.11,45156.0,58.6349,58.8601,58.6056,58.8405,45156.0
2023-03-03 12:00:00,60.12,60.24,60.05,60.11,22816.0,58.8503,58.9678,58.7818,58.8405,22816.0
2023-03-03 12:30:00,60.12,60.25,60.08,60.24,14152.0,58.8503,58.9775,58.8111,58.9678,14152.0
2023-03-03 13:00:00,60.23,60.43,60.23,60.39,29242.0,58.958,59.1537,58.958,59.1146,29242.0
2023-03-03 13:30:00,60.41,60.42,60.3,60.37,35068.0,59.1342,59.144,59.0265,59.095,35068.0
2023-03-03 14:00:00,60.36,60.53,60.3,60.52,40813.0,59.0852,59.2516,59.0265,59.2418,40813.0
2023-03-03 14:30:00,60.53,60.68,60.49,60.62,31870.0,59.2516,59.3985,59.2125,59.3397,31870.0
2023-03-03 15:00:00,60.62,60.72,60.55,60.58,38808.0,59.3397,59.4376,59.2712,59.3006,38808.0
2023-03-03 15:30:00,60.58,60.6,60.1,60.12,260158.0,59.3006,59.3202,58.8307,58.8503,260158.0
2023-03-06 09:30:00,59.94,60.05,59.67,59.89,53285.0,58.6741,58.7818,58.4098,58.6251,53285.0
2023-03-06 10:00:00,59.88,60.23,59.76,60.13,31860.0,58.6154,58.958,58.4979,58.8601,31860.0
2023-03-06 10:30:00,60.15,60.21,59.77,59.88,52487.0,58.8797,58.9384,58.5077,58.6154,52487.0
2023-03-06 11:00:00,59.88,59.88,59.48,59.48,57183.0,58.6154,58.6154,58.2238,58.2238,57183.0
2023-03-06 11:30:00,59.48,59.65,59.47,59.59,61896.0,58.2238,58.3902,58.214,58.3315,61896.0
2023-03-06 12:00:00,59.58,59.69,59.52,59.66,24820.0,58.3217,58.4294,58.263,58.4,24820.0
2023-03-06 12:30:00,59.65,59.67,59.42,59.47,41928.0,58.3902,58.4098,58.1651,58.214,41928.0
2023-03-06 13:00:00,59.49,59.51,59.28,59.37,26218.0,58.2336,58.2532,58.028,58.1161,26218.0
2023-03-06 13:30:00,59.36,59.41,58.98,59.0,53897.0,58.1063,58.1553,57.7344,57.7539,53897.0
2023-03-06 14:00:00,58.99,59.16,58.89,58.96,76941.0,57.7442,57.9106,57.6463,57.7148,76941.0
2023-03-06 14:30:00,58.99,59.14,58.98,59.05,42954.0,57.7442,57.891,57.7344,57.8029,42954.0
2023-03-06 15:00:00,59.06,59.2,58.98,58.99,47740.0,57.8127,57.9497,57.7344,57.7442,47740.0
2023-03-06 15:30:00,58.99,59.17,58.99,59.07,162462.0,57.7442,57.9204,57.7442,57.8225,162462.0
2023-03-07 09:30:00,59.42,59.63,59.2,59.62,32512.0,58.1651,58.3706,57.9497,58.3609,32512.0
2023-03-07 10:00:00,59.61,59.61,59.01,59.28,33469.0,58.3511,58.3511,57.7637,58.028,33469.0
2023-03-07 10:30:00,59.29,59.56,59.17,59.17,36902.0,58.0378,58.3021,57.9204,57.9204,36902.0
2023-03-07 11:00:00,59.17,59.44,59.11,59.37,24794.0,57.9204,58.1847,57.8616,58.1161,24794.0
2023-03-07 11:30:00,59.35,59.66,59.35,59.48,38672.0,58.0966,58.4,58.0966,58.2238,38672.0
2023-03-07 12:00:00,59.47,59.99,59.47,59.79,34586.0,58.214,58.723,58.214,58.5273,34586.0
2023-03-07 12:30:00,59.79,59.82,59.54,59.54,77977.0,58.5273,58.5566,58.2825,58.2825,77977.0
2023-03-07 13:00:00,59.55,59.56,59.28,59.34,98867.0,58.2923,58.3021,58.028,58.0868,98867.0
2023-03-07 13:30:00,59.34,59.39,59.08,59.12,97424.0,58.0868,58.1357,57.8323,57.8714,97424.0
2023-03-07 14:00:00,59.11,59.24,59.11,59.16,31449.0,57.8616,57.9889,57.8616,57.9106,31449.0
2023-03-07 14:30:00,59.14,59.16,59.01,59.07,42834.0,57.891,57.9106,57.7637,57.8225,42834.0
2023-03-07 15:00:00,59.09,59.32,59.07,59.13,39961.0,57.842,58.0672,57.8225,57.8812,39961.0
2023-03-07 15:30:00,59.14,59.26,58.94,58.99,206754.0,57.891,58.0085,57.6952,57.7442,206754.0
2023-03-08 09:30:00,59.24,59.45,58.83,59.16,67060.0,57.9889,58.1944,57.5875,57.9106,67060.0
2023-03-08 10:00:00,59.1,59.5,58.91,59.38,36641.0,57.8518,58.2434,57.6658,58.1259,36641.0
2023-03-08 10:30:00,59.29,59.4,59.0,59.08,33736.0,58.0378,58.1455,57.7539,57.8323,33736.0
2023-03-08 11:00:00,59.01,59.18,59.0,59.12,22102.0,57.7637,57.9301,57.7539,57.8714,22102.0
2023-03-08 11:30:00,59.14,59.22,58.99,59.11,47095.0,57.891,57.9693,57.7442,57.8616,47095.0
2023-03-08 12:00:00,59.13,59.26,59.13,59.2,36216.0,57.8812,58.0085,57.8812,57.9497,36216.0
2023-03-08 12:30:00,59.17,59.3,59.06,59.29,29704.0,57.9204,58.0476,57.8127,58.0378,29704.0
2023-03-08 13:00:00,59.29,59.36,58.99,59.14,81633.0,58.0378,58.1063,57.7442,57.891,81633.0
2023-03-08 13:30:00,59.13,59.2,59.09,59.12,32977.0,57.8812,57.9497,57.842,57.8714,32977.0
2023-03-08 14:00:00,59.11,59.26,59.11,59.23,22817.0,57.8616,58.0085,57.8616,57.9791,22817.0
2023-03-08 14:30:00,59.24,59.31,59.1,59.1,24491.0,57.9889,58.0574,57.8518,57.8518,24491.0
2023-03-08 15:00:00,59.13,59.29,59.11,59.29,34064.0,57.8812,58.0378,57.8616,58.0378,34064.0
2023-03-08 15:30:00,59.29,59.6,59.24,59.5,242764.0,58.0378,58.3413,57.9889,58.2434,242764.0
2023-03-09 09:30:00,59.5,60.08,59.5,59.78,73167.0,58.2434,58.8111,58.2434,58.5175,73167.0
2023-03-09 10:00:00,59.8,60.1,59.76,59.88,85525.0,58.5371,58.8307,58.4979,58.6154,85525.0
2023-03-09 10:30:00,59.9,59.93,59.47,59.49,49703.0,58.6349,58.6643,58.214,58.2336,49703.0
2023-03-09 11:00:00,59.47,59.48,59.17,59.44,74393.0,58.214,58.2238,57.9204,58.1847,74393.0
2023-03-09 11:30:00,59.47,59.66,59.45,59.49,36064.0,58.214,58.4,58.1944,58.2336,36064.0
2023-03-09 12:00:00,59.48,59.61,59.29,59.59,43256.0,58.2238,58.3511,58.0378,58.3315,43256.0
2023-03-09 12:30:00,59.59,59.62,59.2,59.36,83781.0,58.3315,58.3609,57.9497,58.1063,83781.0
2023-03-09 13:00:00,59.36,59.53,59.09,59.16,79343.0,58.1063,58.2728,57.842,57.9106,79343.0
2023-03-09 13:30:00,59.17,59.34,59.12,59.2,53718.0,57.9204,58.0868,57.8714,57.9497,53718.0
2023-03-09 14:00:00,59.21,59.21,58.96,59.0,249287.0,57.9595,57.9595,57.7148,57.7539,249287.0
2023-03-09 14:30:00,59.01,59.09,58.67,58.78,160360.0,57.7637,57.842,57.4309,57.5386,160360.0
2023-03-09 15:00:00,58.79,58.87,58.53,58.68,135649.0,57.5484,57.6267,57.2939,57.4407,135649.0
2023-03-09 15:30:00,58.67,58.89,58.21,58.24,725948.0,57.4309,57.6463,56.9806,57.01,725948.0
2023-03-10 09:30:00,58.7,58.7,57.31,57.81,120115.0,57.4603,57.4603,56.0996,56.5891,120115.0
2023-03-10 10:00:00,57.8,58.32,57.8,58.13,82515.0,56.5793,57.0883,56.5793,56.9023,82515.0
2023-03-10 10:30:00,58.17,58.62,58.02,58.62,63219.0,56.9415,57.382,56.7946,57.382,63219.0
2023-03-10 11:00:00,58.6,59.02,58.47,58.98,137078.0,57.3624,57.7735,57.2351,57.7344,137078.0
2023-03-10 11:30:00,58.98,59.01,57.97,58.03,81325.0,57.7344,57.7637,56.7457,56.8044,81325.0
2023-03-10 12:00:00,58.04,58.12,57.76,57.86,56798.0,56.8142,56.8925,56.5401,56.638,56798.0
2023-03-10 12:30:00,57.9,58.05,57.55,57.62,57642.0,56.6772,56.824,56.3346,56.4031,57642.0
2023-03-10 13:00:00,57.63,57.75,57.0,57.13,74726.0,56.4129,56.5303,55.7962,55.9234,74726.0
2023-03-10 13:30:00,57.1,57.16,56.54,56.64,93216.0,55.8941,55.9528,55.3459,55.4438,93216.0
2023-03-10 14:00:00,56.64,57.4,56.64,57.09,57382.0,55.4438,56.1877,55.4438,55.8843,57382.0
2023-03-10 14:30:00,57.1,57.67,57.09,57.61,75458.0,55.8941,56.452,55.8843,56.3933,75458.0
2023-03-10 15:00:00,57.61,57.69,57.33,57.66,85486.0,56.3933,56.4716,56.1192,56.4422,85486.0
2023-03-10 15:30:00,57.65,57.65,57.3,57.36,251983.0,56.4325,56.4325,56.0898,56.1486,251983.0
2023-03-13 09:30:00,56.49,58.25,56.36,58.11,180044.0,55.297,57.0198,55.1697,56.8827,180044.0
2023-03-13 10:00:00,58.01,58.34,57.4,57.42,41770.0,56.7849,57.1079,56.1877,56.2073,41770.0
2023-03-13 10:30:00,57.45,57.81,57.21,57.76,40041.0,56.2367,56.5891,56.0017,56.5401,40041.0
2023-03-13 11:00:00,57.77,58.09,57.51,57.83,38240.0,56.5499,56.8632,56.2954,56.6087,38240.0
2023-03-13 11:30:00,57.84,57.85,57.48,57.73,37915.0,56.6184,56.6282,56.266,56.5108,37915.0
2023-03-13 12:00:00,57.78,58.07,57.54,57.6,29708.0,56.5597,56.8436,56.3248,56.3835,29708.0
2023-03-13 12:30:00,57.6,57.78,57.36,57.56,44597.0,56.3835,56.5597,56.1486,56.3444,44597.0
2023-03-13 13:00:00,57.57,57.81,57.41,57.64,27664.0,56.3541,56.5891,56.1975,56.4227,27664.0
2023-03-13 13:30:00,57.64,57.79,57.5,57.72,22364.0,56.4227,56.5695,56.2856,56.501,22364.0
2023-03-13 14:00:00,57.73,57.94,57.72,57.76,26874.0,56.5108,56.7163,56.501,56.5401,26874.0
2023-03-13 14:30:00,57.75,57.92,57.52,57.67,42055.0,56.5303,56.6968,56.3052,56.452,42055.0
2023-03-13 15:00:00,57.64,57.67,57.47,57.51,123600.0,56.4227,56.452,56.2563,56.2954,123600.0
2023-03-13 15:30:00,57.53,57.93,57.37,57.39,181620.0,56.315,56.7065,56.1584,56.1779,181620.0
2023-03-14 09:30:00,58.09,58.45,57.78,58.05,47326.0,56.8632,57.2156,56.5597,56.824,47326.0
2023-03-14 10:00:00,58.05,58.52,57.87,58.43,33905.0,56.824,57.2841,56.6478,57.196,33905.0
2023-03-14 10:30:00,58.39,58.73,58.32,58.52,52230.0,57.1568,57.4896,57.0883,57.2841,52230.0
2023-03-14 11:00:00,58.56,58.87,58.44,58.74,56127.0,57.3232,57.6267,57.2058,57.4994,56127.0
2023-03-14 11:30:00,58.76,58.91,58.69,58.85,37857.0,57.519,57.6658,57.4505,57.6071,37857.0
2023-03-14 12:00:00,58.87,58.88,58.51,58.52,29736.0,57.6267,57.6365,57.2743,57.2841,29736.0
2023-03-14 12:30:00,58.49,58.67,58.44,58.47,32352.0,57.2547,57.4309,57.2058,57.2351,32352.0
2023-03-14 13:00:00,58.49,58.52,57.96,58.17,71605.0,57.2547,57.2841,56.7359,56.9415,71605.0
2023-03-14 13:30:00,58.13,58.14,57.97,58.1,42945.0,56.9023,56.9121,56.7457,56.873,42945.0
2023-03-14 14:00:00,58.11,58.33,57.96,58.33,89331.0,56.8827,57.0981,56.7359,57.0981,89331.0
2023-03-14 14:30:00,58.33,58.33,58.07,58.11,32580.0,57.0981,57.0981,56.8436,56.8827,32580.0
2023-03-14 15:00:00,58.13,58.19,57.97,58.11,79151.0,56.9023,56.9611,56.7457,56.8827,79151.0
2023-03-14 15:30:00,58.11,58.55,58.1,58.49,176797.0,56.8827,57.3134,56.873,57.2547,176797.0
2023-03-15 09:30:00,58.01,58.98,57.93,58.53,115124.0,56.7849,57.7344,56.7065,57.2939,115124.0
2023-03-15 10:00:00,58.47,58.73,58.29,58.51,77771.0,57.2351,57.4896,57.0589,57.2743,77771.0
2023-03-15 10:30:00,58.53,58.81,58.21,58.58,68293.0,57.2939,57.568,56.9806,57.3428,68293.0
2023-03-15 11:00:00,58.6,58.63,57.91,57.94,74407.0,57.3624,57.3918,56.687,56.7163,74407.0
2023-03-15 11:30:00,57.94,58.0,57.44,57.69,160548.0,56.7163,56.7751,56.2269,56.4716,160548.0
2023-03-15 12:00:00,57.73,57.74,57.25,57.39,94667.0,56.5108,56.5206,56.0409,56.1779,94667.0
2023-03-15 12:30:00,57.43,57.48,56.76,56.85,41352.0,56.2171,56.266,55.5613,55.6494,41352.0
2023-03-15 13:00:00,56.84,57.27,56.77,57.26,54201.0,55.6396,56.0605,55.571,56.0507,54201.0
2023-03-15 13:30:00,57.23,57.35,57.08,57.35,49635.0,56.0213,56.1388,55.8745,56.1388,49635.0
2023-03-15 14:00:00,57.36,57.86,57.21,57.7,61861.0,56.1486,56.638,56.0017,56.4814,61861.0
2023-03-15 14:30:00,57.72,57.92,57.48,57.56,58254.0,56.501,56.6968,56.266,56.3444,58254.0
2023-03-15 15:00:00,57.57,57.8,57.4,57.72,78078.0,56.3541,56.5793,56.1877,56.501,78078.0
2023-03-15 15:30:00,57.67,57.74,57.16,57.42,252619.0,56.452,56.5206,55.9528,56.2073,252619.0
2023-03-16 09:30:00,57.21,58.22,57.21,57.83,77471.0,56.0017,56.9904,56.0017,56.6087,77471.0
2023-03-16 10:00:00,57.82,57.9,56.84,57.0,111594.0,56.5989,56.6772,55.6396,55.7962,111594.0
2023-03-16 10:30:00,57.03,57.65,56.99,57.53,55674.0,55.8256,56.4325,55.7864,56.315,55674.0
2023-03-16 11:00:00,57.55,57.86,57.4,57.72,40590.0,56.3346,56.638,56.1877,56.501,40590.0
2023-03-16 11:30:00,57.76,58.29,57.71,58.13,36662.0,56.5401,57.0589,56.4912,56.9023,36662.0
2023-03-16 12:00:00,58.15,58.37,58.11,58.36,44424.0,56.9219,57.1373,56.8827,57.1275,44424.0
2023-03-16 12:30:00,58.37,58.81,58.31,58.78,35461.0,57.1373,57.568,57.0785,57.5386,35461.0
2023-03-16 13:00:00,58.79,59.11,58.63,58.65,37394.0,57.5484,57.8616,57.3918,57.4113,37394.0
2023-03-16 13:30:00,58.64,58.8,58.56,58.79,48655.0,57.4015,57.5582,57.3232,57.5484,48655.0
2023-03-16 14:00:00,58.78,58.78,58.54,58.68,25891.0,57.5386,57.5386,57.3037,57.4407,25891.0
2023-03-16 14:30:00,58.68,58.68,58.5,58.65,24217.0,57.4407,57.4407,57.2645,57.4113,24217.0
2023-03-16 15:00:00,58.66,58.87,58.66,58.8,62468.0,57.4211,57.6267,57.4211,57.5582,62468.0
2023-03-16 15:30:00,58.8,58.85,58.64,58.8,199542.0,57.5582,57.6071,57.4015,57.5582,199542.0
2023-03-17 09:30:00,59.01,59.01,58.37,58.71,140670.0,57.7637,57.7637,57.1373,57.4701,140670.0
2023-03-17 10:00:00,58.73,59.01,58.14,58.31,56845.0,57.4896,57.7637,56.9121,57.0785,56845.0
2023-03-17 10:30:00,58.3,58.35,57.81,57.82,73041.0,57.0687,57.1177,56.5891,56.5989,73041.0
2023-03-17 11:00:00,57.81,58.15,57.8,58.02,43215.0,56.5891,56.9219,56.5793,56.7946,43215.0
2023-03-17 11:30:00,58.01,58.18,57.83,57.92,63262.0,56.7849,56.9513,56.6087,56.6968,63262.0
2023-03-17 12:00:00,57.94,58.26,57.92,58.14,55231.0,56.7163,57.0296,56.6968,56.9121,55231.0
2023-03-17 12:30:00,58.15,58.38,58.14,58.2,30451.0,56.9219,57.147,56.9121,56.9708,30451.0
2023-03-17 13:00:00,58.21,58.51,58.2,58.33,44576.0,56.9806,57.2743,56.9708,57.0981,44576.0
2023-03-17 13:30:00,58.33,58.41,58.04,58.1,27128.0,57.0981,57.1764,56.8142,56.873,27128.0
2023-03-17 14:00:00,58.13,58.2,57.83,57.86,26792.0,56.9023,56.9708,56.6087,56.638,26792.0
2023-03-17 14:30:00,57.84,58.03,57.79,58.03,30667.0,56.6184,56.8044,56.5695,56.8044,30667.0
2023-03-17 15:00:00,58.04,58.17,57.88,58.15,112728.0,56.8142,56.9415,56.6576,56.9219,112728.0
2023-03-17 15:30:00,58.15,58.15,57.52,57.67,493876.0,56.9219,56.9219,56.3052,56.452,493876.0
2023-03-20 09:30:00,57.94,58.35,57.86,58.3,61777.0,56.7163,57.1177,56.638,57.0687,61777.0
2023-03-20 10:00:00,58.3,58.45,57.91,58.19,46971.0,57.0687,57.2156,56.687,56.9611,46971.0
2023-03-20 10:30:00,58.2,58.38,58.05,58.22,50332.0,56.9708,57.147,56.824,56.9904,50332.0
2023-03-20 11:00:00,58.23,58.35,58.12,58.25,45983.0,57.0002,57.1177,56.8925,57.0198,45983.0
2023-03-20 11:30:00,58.22,58.22,57.8,57.85,38203.0,56.9904,56.9904,56.5793,56.6282,38203.0
2023-03-20 12:00:00,57.85,57.85,57.33,57.42,39147.0,56.6282,56.6282,56.1192,56.2073,39147.0
2023-03-20 12:30:00,57.41,57.74,57.37,57.64,23160.0,56.1975,56.5206,56.1584,56.4227,23160.0
2023-03-20 13:00:00,57.64,57.98,57.64,57.84,39723.0,56.4227,56.7555,56.4227,56.6184,39723.0
2023-03-20 13:30:00,57.8,57.86,57.7,57.78,24092.0,56.5793,56.638,56.4814,56.5597,24092.0
2023-03-20 14:00:00,57.75,57.79,57.57,57.73,24703.0,56.5303,56.5695,56.3541,56.5108,24703.0
2023-03-20 14:30:00,57.72,57.72,57.43,57.65,26015.0,56.501,56.501,56.2171,56.4325,26015.0
2023-03-20 15:00:00,57.61,57.67,57.4,57.55,50135.0,56.3933,56.452,56.1877,56.3346,50135.0
2023-03-20 15:30:00,57.55,57.68,57.51,57.57,147637.0,56.3346,56.4618,56.2954,56.3541,147637.0
2023-03-21 09:30:00,58.16,58.45,58.0,58.42,65748.0,56.9317,57.2156,56.7751,57.1862,65748.0
2023-03-21 10:00:00,58.45,58.7,58.19,58.3,80403.0,57.2156,57.4603,56.9611,57.0687,80403.0
2023-03-21 10:30:00,58.31,58.53,58.18,58.28,47038.0,57.0785,57.2939,56.9513,57.0492,47038.0
2023-03-21 11:00:00,58.27,58.63,58.24,58.59,23815.0,57.0394,57.3918,57.01,57.3526,23815.0
2023-03-21 11:30:00,58.59,58.61,58.29,58.33,30392.0,57.3526,57.3722,57.0589,57.0981,30392.0
2023-03-21 12:00:00,58.33,58.37,58.26,58.26,27414.0,57.0981,57.1373,57.0296,57.0296,27414.0
2023-03-21 12:30:00,58.24,58.29,58.06,58.13,19519.0,57.01,57.0589,56.8338,56.9023,19519.0
2023-03-21 13:00:00,58.11,58.29,58.06,58.19,31447.0,56.8827,57.0589,56.8338,56.9611,31447.0
2023-03-21 13:30:00,58.2,58.38,58.05,58.06,21094.0,56.9708,57.147,56.824,56.8338,21094.0
2023-03-21 14:00:00,58.07,58.21,57.97,58.14,30778.0,56.8436,56.9806,56.7457,56.9121,30778.0
2023-03-21 14:30:00,58.15,58.17,58.06,58.11,28783.0,56.9219,56.9415,56.8338,56.8827,28783.0
2023-03-21 15:00:00,58.1,58.3,58.1,58.19,28503.0,56.873,57.0687,56.873,56.9611,28503.0
2023-03-21 15:30:00,58.19,58.4,58.16,58.26,148614.0,56.9611,57.1666,56.9317,57.0296,148614.0
2023-03-22 09:30:00,58.11,58.2,57.91,58.08,34067.0,56.8827,56.9708,56.687,56.8534,34067.0
2023-03-22 10:00:00,58.1,58.46,58.08,58.46,37309.0,56.873,57.2254,56.8534,57.2254,37309.0
2023-03-22 10:30:00,58.48,58.51,58.38,58.47,20863.0,57.2449,57.2743,57.147,57.2351,20863.0
2023-03-22 11:00:00,58.46,58.49,58.24,58.26,27761.0,57.2254,57.2547,57.01,57.0296,27761.0
2023-03-22 11:30:00,58.26,58.32,58.1,58.21,29132.0,57.0296,57.0883,56.873,56.9806,29132.0
2023-03-22 12:00:00,58.2,58.21,58.04,58.21,16027.0,56.9708,56.9806,56.8142,56.9806,16027.0
2023-03-22 12:30:00,58.19,58.29,58.11,58.29,21222.0,56.9611,57.0589,56.8827,57.0589,21222.0
2023-03-22 13:00:00,58.29,58.35,58.24,58.35,30105.0,57.0589,57.1177,57.01,57.1177,30105.0
2023-03-22 13:30:00,58.36,58.56,58.36,58.52,33469.0,57.1275,57.3232,57.1275,57.2841,33469.0
2023-03-22 14:00:00,58.57,58.96,58.43,58.58,48853.0,57.333,57.7148,57.196,57.3428,48853.0
2023-03-22 14:30:00,58.59,59.08,58.17,58.43,106230.0,57.3526,57.8323,56.9415,57.196,106230.0
2023-03-22 15:00:00,58.39,58.81,57.98,58.78,109501.0,57.1568,57.568,56.7555,57.5386,109501.0
2023-03-22 15:30:00,58.79,58.81,57.78,57.78,216424.0,57.5484,57.568,56.5597,56.5597,216424.0
2023-03-23 09:30:00,59.0,59.73,58.69,59.57,95391.0,57.7539,58.4685,57.4505,58.3119,95391.0
2023-03-23 10:00:00,59.54,59.65,58.98,59.03,88499.0,58.2825,58.3902,57.7344,57.7833,88499.0
2023-03-23 10:30:00,59.08,59.47,59.03,59.19,39656.0,57.8323,58.214,57.7833,57.9399,39656.0
2023-03-23 11:00:00,59.2,59.57,59.2,59.22,122052.0,57.9497,58.3119,57.9497,57.9693,122052.0
2023-03-23 11:30:00,59.23,59.67,59.23,59.51,51738.0,57.9791,58.4098,57.9791,58.2532,51738.0
2023-03-23 12:00:00,59.5,59.55,59.19,59.3,34594.0,58.2434,58.2923,57.9399,58.0476,34594.0
2023-03-23 12:30:00,59.28,59.35,59.09,59.09,47091.0,58.028,58.0966,57.842,57.842,47091.0
2023-03-23 13:00:00,59.07,59.27,58.74,58.86,43731.0,57.8225,58.0182,57.4994,57.6169,43731.0
2023-03-23 13:30:00,58.88,59.08,58.88,58.96,38476.0,57.6365,57.8323,57.6365,57.7148,38476.0
2023-03-23 14:00:00,58.97,59.01,58.37,58.37,36317.0,57.7246,57.7637,57.1373,57.1373,36317.0
2023-03-23 14:30:00,58.39,58.47,57.86,58.1,94777.0,57.1568,57.2351,56.638,56.873,94777.0
2023-03-23 15:00:00,58.14,58.59,57.87,58.03,59528.0,56.9121,57.3526,56.6478,56.8044,59528.0
2023-03-23 15:30:00,58.01,58.63,57.93,58.28,178108.0,56.7849,57.3918,56.7065,57.0492,178108.0
2023-03-24 09:30:00,58.18,58.18,57.32,57.66,71929.0,56.9513,56.9513,56.1094,56.4422,71929.0
2023-03-24 10:00:00,57.68,58.19,57.61,58.15,37535.0,56.4618,56.9611,56.3933,56.9219,37535.0
2023-03-24 10:30:00,58.11,58.26,57.9,58.0,50776.0,56.8827,57.0296,56.6772,56.7751,50776.0
2023-03-24 11:00:00,58.01,58.04,57.61,57.69,45710.0,56.7849,56.8142,56.3933,56.4716,45710.0
2023-03-24 11:30:00,57.69,58.27,57.65,58.19,55984.0,56.4716,57.0394,56.4325,56.9611,55984.0
2023-03-24 12:00:00,58.19,58.35,57.96,58.05,33018.0,56.9611,57.1177,56.7359,56.824,33018.0
2023-03-24 12:30:00,58.08,58.34,58.03,58.24,15611.0,56.8534,57.1079,56.8044,57.01,15611.0
2023-03-24 13:00:00,58.24,58.32,58.09,58.19,23024.0,57.01,57.0883,56.8632,56.9611,23024.0
2023-03-24 13:30:00,58.18,58.46,58.18,58.37,22675.0,56.9513,57.2254,56.9513,57.1373,22675.0
2023-03-24 14:00:00,58.35,58.56,58.35,58.54,37071.0,57.1177,57.3232,57.1177,57.3037,37071.0
2023-03-24 14:30:00,58.55,58.6,58.44,58.48,21123.0,57.3134,57.3624,57.2058,57.2449,21123.0
2023-03-24 15:00:00,58.49,58.76,58.33,58.74,47259.0,57.2547,57.519,57.0981,57.4994,47259.0
2023-03-24 15:30:00,58.76,58.77,58.31,58.42,219733.0,57.519,57.5288,57.0785,57.1862,219733.0
2023-03-27 09:30:00,58.8,59.13,58.76,58.89,52234.0,57.5582,57.8812,57.519,57.6463,52234.0
2023-03-27 10:00:00,58.9,59.0,58.6,58.63,23129.0,57.6561,57.7539,57.3624,57.3918,23129.0
2023-03-27 10:30:00,58.63,58.64,58.29,58.33,21611.0,57.3918,57.4015,57.0589,57.0981,21611.0
2023-03-27 11:00:00,58.34,58.42,58.22,58.37,34448.0,57.1079,57.1862,56.9904,57.1373,34448.0
2023-03-27 11:30:00,58.39,58.57,58.31,58.4,35079.0,57.1568,57.333,57.0785,57.1666,35079.0
2023-03-27 12:00:00,58.39,58.75,58.35,58.75,43996.0,57.1568,57.5092,57.1177,57.5092,43996.0
2023-03-27 12:30:00,58.75,58.88,58.72,58.88,35678.0,57.5092,57.6365,57.4799,57.6365,35678.0
2023-03-27 13:00:00,58.88,59.06,58.84,59.04,66862.0,57.6365,57.8127,57.5973,57.7931,66862.0
2023-03-27 13:30:00,59.05,59.15,59.0,59.07,77088.0,57.8029,57.9008,57.7539,57.8225,77088.0
2023-03-27 14:00:00,59.08,59.09,58.82,58.82,82720.0,57.8323,57.842,57.5777,57.5777,82720.0
2023-03-27 14:30:00,58.82,59.04,58.82,59.03,57472.0,57.5777,57.7931,57.5777,57.7833,57472.0
2023-03-27 15:00:00,59.04,59.09,58.77,58.82,90220.0,57.7931,57.842,57.5288,57.5777,90220.0
2023-03-27 15:30:00,58.82,58.84,58.47,58.49,232778.0,57.5777,57.5973,57.2351,57.2547,232778.0
2023-03-28 09:30:00,58.59,59.11,58.57,58.95,37112.0,57.3526,57.8616,57.333,57.705,37112.0
2023-03-28 10:00:00,58.95,59.27,58.9,59.0,41662.0,57.705,58.0182,57.6561,57.7539,41662.0
2023-03-28 10:30:00,58.99,58.99,58.68,58.74,21358.0,57.7442,57.7442,57.4407,57.4994,21358.0
2023-03-28 11:00:00,58.74,58.95,58.73,58.95,21519.0,57.4994,57.705,57.4896,57.705,21519.0
2023-03-28 11:30:00,58.94,59.02,58.86,58.94,32182.0,57.6952,57.7735,57.6169,57.6952,32182.0
2023-03-28 12:00:00,58.94,58.96,58.82,58.85,16814.0,57.6952,57.7148,57.5777,57.6071,16814.0
2023-03-28 12:30:00,58.84,59.06,58.79,59.05,19778.0,57.5973,57.8127,57.5484,57.8029,19778.0
2023-03-28 13:00:00,59.06,59.06,58.77,58.79,23397.0,57.8127,57.8127,57.5288,57.5484,23397.0
2023-03-28 13:30:00,58.78,58.78,58.51,58.54,28755.0,57.5386,57.5386,57.2743,57.3037,28755.0
2023-03-28 14:00:00,58.54,58.7,58.52,58.55,20254.0,57.3037,57.4603,57.2841,57.3134,20254.0
2023-03-28 14:30:00,58.55,58.7,58.49,58.67,17939.0,57.3134,57.4603,57.2547,57.4309,17939.0
2023-03-28 15:00:00,58.69,58.78,58.56,58.59,44700.0,57.4505,57.5386,57.3232,57.3526,44700.0
2023-03-28 15:30:00,58.57,58.9,58.52,58.89,174650.0,57.333,57.6561,57.2841,57.6463,174650.0
2023-03-29 09:30:00,59.47,59.66,59.26,59.37,61194.0,58.214,58.4,58.0085,58.1161,61194.0
2023-03-29 10:00:00,59.37,59.58,59.25,59.37,55002.0,58.1161,58.3217,57.9987,58.1161,55002.0
2023-03-29 10:30:00,59.36,59.43,59.14,59.14,30350.0,58.1063,58.1749,57.891,57.891,30350.0
2023-03-29 11:00:00,59.14,59.43,59.08,59.2,41949.0,57.891,58.1749,57.8323,57.9497,41949.0
2023-03-29 11:30:00,59.19,59.23,59.09,59.14,40313.0,57.9399,57.9791,57.842,57.891,40313.0
2023-03-29 12:00:00,59.13,59.21,59.12,59.17,39341.0,57.8812,57.9595,57.8714,57.9204,39341.0
2023-03-29 12:30:00,59.18,59.26,58.95,58.98,33275.0,57.9301,58.0085,57.705,57.7344,33275.0
2023-03-29 13:00:00,58.98,59.07,58.89,59.07,44110.0,57.7344,57.8225,57.6463,57.8225,44110.0
2023-03-29 13:30:00,59.06,59.12,59.01,59.05,41026.0,57.8127,57.8714,57.7637,57.8029,41026.0
2023-03-29 14:00:00,59.03,59.17,58.96,59.07,38707.0,57.7833,57.9204,57.7148,57.8225,38707.0
2023-03-29 14:30:00,59.07,59.2,59.0,59.16,42965.0,57.8225,57.9497,57.7539,57.9106,42965.0
2023-03-29 15:00:00,59.16,59.33,59.09,59.32,49090.0,57.9106,58.077,57.842,58.0672,49090.0
2023-03-29 15:30:00,59.29,59.44,59.18,59.41,137039.0,58.0378,58.1847,57.9301,58.1553,137039.0
2023-03-30 09:30:00,59.58,59.64,59.27,59.38,57931.0,58.3217,58.3804,58.0182,58.1259,57931.0
2023-03-30 10:00:00,59.42,59.55,59.15,59.37,50712.0,58.1651,58.2923,57.9008,58.1161,50712.0
2023-03-30 10:30:00,59.4,59.42,59.2,59.26,64187.0,58.1455,58.1651,57.9497,58.0085,64187.0
2023-03-30 11:00:00,59.23,59.29,59.09,59.26,18393.0,57.9791,58.0378,57.842,58.0085,18393.0
2023-03-30 11:30:00,59.25,59.25,59.0,59.02,23231.0,57.9987,57.9987,57.7539,57.7735,23231.0
2023-03-30 12:00:00,59.02,59.14,58.97,59.09,34038.0,57.7735,57.891,57.7246,57.842,34038.0
2023-03-30 12:30:00,59.08,59.08,58.94,58.98,75688.0,57.8323,57.8323,57.6952,57.7344,75688.0
2023-03-30 13:00:00,58.98,59.01,58.82,58.85,65202.0,57.7344,57.7637,57.5777,57.6071,65202.0
2023-03-30 13:30:00,58.84,58.96,58.8,58.96,23223.0,57.5973,57.7148,57.5582,57.7148,23223.0
2023-03-30 14:00:00,58.95,58.99,58.87,58.93,15765.0,57.705,57.7442,57.6267,57.6854,15765.0
2023-03-30 14:30:00,58.92,58.96,58.75,58.8,22145.0,57.6756,57.7148,57.5092,57.5582,22145.0
2023-03-30 15:00:00,58.79,58.86,58.66,58.72,25085.0,57.5484,57.6169,57.4211,57.4799,25085.0
2023-03-30 15:30:00,58.69,58.76,58.56,58.73,147142.0,57.4505,57.519,57.3232,57.4896,147142.0
2023-03-31 09:30:00,58.83,59.38,58.83,59.33,27470.0,57.5875,58.1259,57.5875,58.077,27470.0
2023-03-31 10:00:00,59.3,59.52,59.3,59.43,40931.0,58.0476,58.263,58.0476,58.1749,40931.0
2023-03-31 10:30:00,59.42,59.49,59.29,59.43,13490.0,58.1651,58.2336,58.0378,58.1749,13490.0
2023-03-31 11:00:00,59.44,59.6,59.33,59.57,24187.0,58.1847,58.3413,58.077,58.3119,24187.0
2023-03-31 11:30:00,59.57,59.64,59.51,59.61,23314.0,58.3119,58.3804,58.2532,58.3511,23314.0
2023-03-31 12:00:00,59.63,59.82,59.63,59.78,36383.0,58.3706,58.5566,58.3706,58.5175,36383.0
2023-03-31 12:30:00,59.79,59.79,59.54,59.63,22317.0,58.5273,58.5273,58.2825,58.3706,22317.0
2023-03-31 13:00:00,59.64,59.65,59.45,59.45,22495.0,58.3804,58.3902,58.1944,58.1944,22495.0
2023-03-31 13:30:00,59.45,59.45,59.29,59.4,22554.0,58.1944,58.1944,58.0378,58.1455,22554.0
2023-03-31 14:00:00,59.41,59.61,59.41,59.51,29480.0,58.1553,58.3511,58.1553,58.2532,29480.0
2023-03-31 14:30:00,59.48,59.66,59.46,59.65,39985.0,58.2238,58.4,58.2042,58.3902,39985.0
2023-03-31 15:00:00,59.66,60.14,59.66,60.11,81279.0,58.4,58.8699,58.4,58.8405,81279.0
2023-03-31 15:30:00,60.1,60.11,59.85,60.02,164961.0,58.8307,58.8405,58.586,58.7524,164961.0
2023-04-03 09:30:00,59.77,60.66,59.77,60.63,58907.0,58.5077,59.3789,58.5077,59.3495,58907.0
2023-04-03 10:00:00,60.66,60.71,60.28,60.45,42699.0,59.3789,59.4278,59.0069,59.1733,42699.0
2023-04-03 10:30:00,60.45,60.46,59.96,60.02,32859.0,59.1733,59.1831,58.6937,58.7524,32859.0
2023-04-03 11:00:00,60.04,60.2,59.99,60.15,33275.0,58.772,58.9286,58.723,58.8797,33275.0
2023-04-03 11:30:00,60.17,60.26,60.01,60.09,28372.0,58.8992,58.9873,58.7426,58.8209,28372.0
2023-04-03 12:00:00,60.09,60.21,60.09,60.17,16001.0,58.8209,58.9384,58.8209,58.8992,16001.0
2023-04-03 12:30:00,60.15,60.18,60.03,60.03,22840.0,58.8797,58.909,58.7622,58.7622,22840.0
2023-04-03 13:00:00,60.03,60.27,60.03,60.08,15332.0,58.7622,58.9971,58.7622,58.8111,15332.0
2023-04-03 13:30:00,60.06,60.1,59.94,60.09,21957.0,58.7916,58.8307,58.6741,58.8209,21957.0
2023-04-03 14:00:00,60.1,60.13,59.82,59.9,32334.0,58.8307,58.8601,58.5566,58.6349,32334.0
2023-04-03 14:30:00,59.88,59.91,59.79,59.83,32055.0,58.6154,58.6447,58.5273,58.5664,32055.0
2023-04-03 15:00:00,59.83,60.21,59.8,60.2,45854.0,58.5664,58.9384,58.5371,58.9286,45854.0
2023-04-03 15:30:00,60.21,60.37,60.17,60.32,147405.0,58.9384,59.095,58.8992,59.0461,147405.0
2023-04-04 09:30:00,60.24,60.32,59.94,59.95,27508.0,58.9678,59.0461,58.6741,58.6839,27508.0
2023-04-04 10:00:00,59.97,60.13,59.35,59.41,19513.0,58.7035,58.8601,58.0966,58.1553,19513.0
2023-04-04 10:30:00,59.47,59.61,59.18,59.24,61709.0,58.214,58.3511,57.9301,57.9889,61709.0
2023-04-04 11:00:00,59.2,59.21,58.92,59.02,41304.0,57.9497,57.9595,57.6756,57.7735,41304.0
2023-04-04 11:30:00,59.05,59.13,58.91,58.93,25075.0,57.8029,57.8812,57.6658,57.6854,25075.0
2023-04-04 12:00:00,58.95,58.96,58.67,58.87,15514.0,57.705,57.7148,57.4309,57.6267,15514.0
2023-04-04 12:30:00,58.93,59.08,58.9,58.95,20111.0,57.6854,57.8323,57.6561,57.705,20111.0
2023-04-04 13:00:00,58.95,59.09,58.93,59.01,17003.0,57.705,57.842,57.6854,57.7637,17003.0
2023-04-04 13:30:00,59.03,59.09,58.84,58.87,33398.0,57.7833,57.842,57.5973,57.6267,33398.0
2023-04-04 14:00:00,58.84,58.99,58.81,58.82,32010.0,57.5973,57.7442,57.568,57.5777,32010.0
2023-04-04 14:30:00,58.85,58.99,58.82,58.95,22529.0,57.6071,57.7442,57.5777,57.705,22529.0
2023-04-04 15:00:00,58.94,59.14,58.89,58.96,31255.0,57.6952,57.891,57.6463,57.7148,31255.0
2023-04-04 15:30:00,58.93,59.19,58.79,59.1,127111.0,57.6854,57.9399,57.5484,57.8518,127111.0
2023-04-05 09:30:00,58.7,59.05,58.6,58.67,30267.0,57.6664,58.0102,57.5681,57.6369,30267.0
2023-04-05 10:00:00,58.68,58.76,58.33,58.55,50906.0,57.6467,57.7253,57.3029,57.519,50906.0
2023-04-05 10:30:00,58.55,58.67,58.26,58.44,31451.0,57.519,57.6369,57.2341,57.411,31451.0
2023-04-05 11:00:00,58.45,58.65,58.26,58.38,39887.0,57.4208,57.6173,57.2341,57.352,39887.0
2023-04-05 11:30:00,58.36,58.42,58.24,58.38,21231.0,57.3324,57.3913,57.2145,57.352,21231.0
2023-04-05 12:00:00,58.39,58.54,58.3,58.51,22908.0,57.3618,57.5092,57.2734,57.4797,22908.0
2023-04-05 12:30:00,58.49,58.49,58.28,58.35,15422.0,57.4601,57.4601,57.2538,57.3225,15422.0
2023-04-05 13:00:00,58.33,58.5,58.27,58.48,18725.0,57.3029,57.4699,57.2439,57.4502,18725.0
2023-04-05 13:30:00,58.53,58.53,58.17,58.29,20269.0,57.4994,57.4994,57.1457,57.2636,20269.0
2023-04-05 14:00:00,58.31,58.41,58.08,58.12,25866.0,57.2832,57.3815,57.0573,57.0966,25866.0
2023-04-05 14:30:00,58.12,58.29,58.12,58.24,16076.0,57.0966,57.2636,57.0966,57.2145,16076.0
2023-04-05 15:00:00,58.24,58.4,58.17,58.39,24687.0,57.2145,57.3717,57.1457,57.3618,24687.0
2023-04-05 15:30:00,58.41,58.6,58.34,58.55,139794.0,57.3815,57.5681,57.3127,57.519,139794.0
2023-04-06 09:30:00,58.44,58.44,57.09,57.32,117935.0,57.411,57.411,56.0847,56.3107,117935.0
2023-04-06 10:00:00,57.35,57.92,57.28,57.66,73336.0,56.3401,56.9001,56.2714,56.6447,73336.0
2023-04-06 10:30:00,57.64,57.73,57.41,57.65,38476.0,56.625,56.7135,56.3991,56.6349,38476.0
2023-04-06 11:00:00,57.67,57.98,57.67,57.71,53945.0,56.6545,56.9591,56.6545,56.6938,53945.0
2023-04-06 11:30:00,57.71,58.04,57.67,58.03,68331.0,56.6938,57.018,56.6545,57.0082,68331.0
2023-04-06 12:00:00,58.04,58.13,57.9,57.96,34995.0,57.018,57.1064,56.8805,56.9394,34995.0
2023-04-06 12:30:00,57.96,58.1,57.85,57.85,42482.0,56.9394,57.0769,56.8313,56.8313,42482.0
2023-04-06 13:00:00,57.85,57.89,57.7,57.8,36129.0,56.8313,56.8706,56.684,56.7822,36129.0
2023-04-06 13:30:00,57.82,57.85,57.6,57.66,46247.0,56.8019,56.8313,56.5857,56.6447,46247.0
2023-04-06 14:00:00,57.67,57.89,57.67,57.88,27595.0,56.6545,56.8706,56.6545,56.8608,27595.0
2023-04-06 14:30:00,57.87,58.02,57.82,57.97,32238.0,56.851,56.9983,56.8019,56.9492,32238.0
2023-04-06 15:00:00,57.98,57.98,57.77,57.91,79956.0,56.9591,56.9591,56.7527,56.8903,79956.0
2023-04-06 15:30:00,57.92,57.95,57.75,57.81,146671.0,56.9001,56.9296,56.7331,56.792,146671.0
2023-04-10 09:30:00,57.55,58.53,57.27,58.19,40308.0,56.5366,57.4994,56.2616,57.1654,40308.0
2023-04-10 10:00:00,58.17,58.39,58.0,58.07,32823.0,57.1457,57.3618,56.9787,57.0475,32823.0
2023-04-10 10:30:00,58.09,58.21,58.0,58.02,24983.0,57.0671,57.185,56.9787,56.9983,24983.0
2023-04-10 11:00:00,58.03,58.06,57.87,57.95,53251.0,57.0082,57.0376,56.851,56.9296,53251.0
2023-04-10 11:30:00,57.96,57.97,57.7,57.71,46344.0,56.9394,56.9492,56.684,56.6938,46344.0
2023-04-10 12:00:00,57.7,57.82,57.66,57.8,36086.0,56.684,56.8019,56.6447,56.7822,36086.0
2023-04-10 12:30:00,57.8,58.03,57.77,57.97,25227.0,56.7822,57.0082,56.7527,56.9492,25227.0
2023-04-10 13:00:00,57.98,58.04,57.83,57.85,34014.0,56.9591,57.018,56.8117,56.8313,34014.0
2023-04-10 13:30:00,57.87,57.89,57.74,57.84,31393.0,56.851,56.8706,56.7233,56.8215,31393.0
2023-04-10 14:00:00,57.84,57.97,57.77,57.95,37552.0,56.8215,56.9492,56.7527,56.9296,37552.0
2023-04-10 14:30:00,57.97,58.04,57.87,58.01,34914.0,56.9492,57.018,56.851,56.9885,34914.0
2023-04-10 15:00:00,58.02,58.07,57.83,57.91,87318.0,56.9983,57.0475,56.8117,56.8903,87318.0
2023-04-10 15:30:00,57.92,58.06,57.89,58.01,173051.0,56.9001,57.0376,56.8706,56.9885,173051.0
2023-04-11 09:30:00,58.45,59.48,58.43,58.93,93090.0,57.4208,58.4326,57.4011,57.8923,93090.0
2023-04-11 10:00:00,58.96,59.12,58.78,58.98,47992.0,57.9218,58.079,57.745,57.9414,47992.0
2023-04-11 10:30:00,58.98,59.15,58.81,59.12,30077.0,57.9414,58.1084,57.7744,58.079,30077.0
2023-04-11 11:00:00,59.19,59.26,59.1,59.17,37944.0,58.1477,58.2165,58.0593,58.1281,37944.0
2023-04-11 11:30:00,59.24,59.43,59.09,59.43,32415.0,58.1969,58.3835,58.0495,58.3835,32415.0
2023-04-11 12:00:00,59.44,59.62,59.4,59.61,34604.0,58.3933,58.5702,58.354,58.5603,34604.0
2023-04-11 12:30:00,59.6,59.67,59.55,59.57,23089.0,58.5505,58.6193,58.5014,58.5211,23089.0
2023-04-11 13:00:00,59.59,59.67,59.41,59.54,28732.0,58.5407,58.6193,58.3639,58.4916,28732.0
2023-04-11 13:30:00,59.55,59.69,59.42,59.69,53565.0,58.5014,58.6389,58.3737,58.6389,53565.0
2023-04-11 14:00:00,59.7,59.74,59.54,59.73,79053.0,58.6488,58.6881,58.4916,58.6782,79053.0
2023-04-11 14:30:00,59.74,59.78,59.67,59.73,40493.0,58.6881,58.7274,58.6193,58.6782,40493.0
2023-04-11 15:00:00,59.75,59.87,59.7,59.84,46939.0,58.6979,58.8158,58.6488,58.7863,46939.0
2023-04-11 15:30:00,59.85,59.85,59.49,59.5,232920.0,58.7961,58.7961,58.4425,58.4523,232920.0
2023-04-12 09:30:00,60.13,60.31,59.87,59.88,54811.0,59.0712,59.248,58.8158,58.8256,54811.0
2023-04-12 10:00:00,59.85,59.99,59.76,59.85,19903.0,58.7961,58.9337,58.7077,58.7961,19903.0
2023-04-12 10:30:00,59.88,59.97,59.67,59.91,21445.0,58.8256,58.914,58.6193,58.8551,21445.0
2023-04-12 11:00:00,59.95,59.96,59.77,59.89,20995.0,58.8944,58.9042,58.7175,58.8354,20995.0
2023-04-12 11:30:00,59.93,59.93,59.77,59.81,17401.0,58.8747,58.8747,58.7175,58.7568,17401.0
2023-04-12 12:00:00,59.82,59.83,59.57,59.7,20531.0,58.7667,58.7765,58.5211,58.6488,20531.0
2023-04-12 12:30:00,59.71,59.71,59.54,59.66,9989.0,58.6586,58.6586,58.4916,58.6095,9989.0
2023-04-12 13:00:00,59.67,59.78,59.6,59.77,18263.0,58.6193,58.7274,58.5505,58.7175,18263.0
2023-04-12 13:30:00,59.78,59.78,59.63,59.67,28335.0,58.7274,58.7274,58.58,58.6193,28335.0
2023-04-12 14:00:00,59.69,59.82,59.57,59.57,39002.0,58.6389,58.7667,58.5211,58.5211,39002.0
2023-04-12 14:30:00,59.56,59.6,59.4,59.5,24550.0,58.5112,58.5505,58.354,58.4523,24550.0
2023-04-12 15:00:00,59.49,59.52,59.22,59.26,36163.0,58.4425,58.4719,58.1772,58.2165,36163.0
2023-04-12 15:30:00,59.25,59.51,59.25,59.48,87097.0,58.2067,58.4621,58.2067,58.4326,87097.0
2023-04-13 09:30:00,59.42,59.76,58.99,59.08,73155.0,58.3737,58.7077,57.9513,58.0397,73155.0
2023-04-13 10:00:00,59.14,59.3,58.99,59.24,43733.0,58.0986,58.2558,57.9513,58.1969,43733.0
2023-04-13 10:30:00,59.25,59.49,59.18,59.36,40709.0,58.2067,58.4425,58.1379,58.3148,40709.0
2023-04-13 11:00:00,59.38,59.47,59.34,59.43,26946.0,58.3344,58.4228,58.2951,58.3835,26946.0
2023-04-13 11:30:00,59.44,59.49,59.28,59.38,23040.0,58.3933,58.4425,58.2362,58.3344,23040.0
2023-04-13 12:00:00,59.39,59.72,59.38,59.7,27377.0,58.3442,58.6684,58.3344,58.6488,27377.0
2023-04-13 12:30:00,59.7,59.77,59.66,59.75,22706.0,58.6488,58.7175,58.6095,58.6979,22706.0
2023-04-13 13:00:00,59.76,59.84,59.7,59.76,25042.0,58.7077,58.7863,58.6488,58.7077,25042.0
2023-04-13 13:30:00,59.76,59.98,59.74,59.93,23233.0,58.7077,58.9238,58.6881,58.8747,23233.0
2023-04-13 14:00:00,59.94,60.11,59.87,60.1,38722.0,58.8845,59.0515,58.8158,59.0417,38722.0
2023-04-13 14:30:00,60.11,60.19,60.01,60.15,40571.0,59.0515,59.1301,58.9533,59.0908,40571.0
2023-04-13 15:00:00,60.16,60.28,59.9,59.9,65094.0,59.1007,59.2186,58.8452,58.8452,65094.0
2023-04-13 15:30:00,59.9,59.92,59.7,59.78,164871.0,58.8452,58.8649,58.6488,58.7274,164871.0
2023-04-14 09:30:00,59.66,60.02,59.66,59.78,28762.0,58.6095,58.9631,58.6095,58.7274,28762.0
2023-04-14 10:00:00,59.74,59.95,59.35,59.48,31766.0,58.6881,58.8944,58.3049,58.4326,31766.0
2023-04-14 10:30:00,59.45,59.58,59.28,59.55,17321.0,58.4032,58.5309,58.2362,58.5014,17321.0
2023-04-14 11:00:00,59.55,59.66,59.38,59.48,20281.0,58.5014,58.6095,58.3344,58.4326,20281.0
2023-04-14 11:30:00,59.5,59.8,59.46,59.76,23377.0,58.4523,58.747,58.413,58.7077,23377.0
2023-04-14 12:00:00,59.75,59.78,59.65,59.66,15302.0,58.6979,58.7274,58.5996,58.6095,15302.0
2023-04-14 12:30:00,59.67,59.7,59.35,59.39,48496.0,58.6193,58.6488,58.3049,58.3442,48496.0
2023-04-14 13:00:00,59.38,59.61,59.38,59.41,25305.0,58.3344,58.5603,58.3344,58.3639,25305.0
2023-04-14 13:30:00,59.38,59.4,59.27,59.39,37107.0,58.3344,58.354,58.2263,58.3442,37107.0
2023-04-14 14:00:00,59.39,59.64,59.31,59.61,77427.0,58.3442,58.5898,58.2656,58.5603,77427.0
2023-04-14 14:30:00,59.6,59.64,59.4,59.44,34293.0,58.5505,58.5898,58.354,58.3933,34293.0
2023-04-14 15:00:00,59.42,59.76,59.37,59.73,55884.0,58.3737,58.7077,58.3246,58.6782,55884.0
2023-04-14 15:30:00,59.73,60.04,59.72,60.01,179625.0,58.6782,58.9828,58.6684,58.9533,179625.0
2023-04-17 09:30:00,59.72,60.04,59.46,59.88,47116.0,58.6684,58.9828,58.413,58.8256,47116.0
2023-04-17 10:00:00,59.85,60.16,59.74,60.1,46474.0,58.7961,59.1007,58.6881,59.0417,46474.0
2023-04-17 10:30:00,60.11,60.2,59.76,59.89,33236.0,59.0515,59.14,58.7077,58.8354,33236.0
2023-04-17 11:00:00,59.91,59.95,59.75,59.77,39011.0,58.8551,58.8944,58.6979,58.7175,39011.0
2023-04-17 11:30:00,59.77,59.83,59.63,59.71,62099.0,58.7175,58.7765,58.58,58.6586,62099.0
2023-04-17 12:00:00,59.7,59.71,59.57,59.6,26759.0,58.6488,58.6586,58.5211,58.5505,26759.0
2023-04-17 12:30:00,59.6,59.71,59.56,59.62,17775.0,58.5505,58.6586,58.5112,58.5702,17775.0
2023-04-17 13:00:00,59.6,59.71,59.56,59.67,26391.0,58.5505,58.6586,58.5112,58.6193,26391.0
2023-04-17 13:30:00,59.67,59.8,59.6,59.62,24639.0,58.6193,58.747,58.5505,58.5702,24639.0
2023-04-17 14:00:00,59.62,59.65,59.53,59.63,35174.0,58.5702,58.5996,58.4818,58.58,35174.0
2023-04-17 14:30:00,59.61,60.12,59.56,60.11,65822.0,58.5603,59.0614,58.5112,59.0515,65822.0
2023-04-17 15:00:00,60.12,60.45,60.12,60.42,175868.0,59.0614,59.3856,59.0614,59.3561,175868.0
2023-04-17 15:30:00,60.42,60.49,60.22,60.48,169034.0,59.3561,59.4249,59.1596,59.415,169034.0
2023-04-18 09:30:00,60.92,61.81,60.83,61.3,168875.0,59.8473,60.7216,59.7589,60.2206,168875.0
2023-04-18 10:00:00,61.3,62.11,61.25,61.8,113694.0,60.2206,61.0163,60.1715,60.7118,113694.0
2023-04-18 10:30:00,61.79,61.85,61.53,61.82,49573.0,60.702,60.7609,60.4465,60.7314,49573.0
2023-04-18 11:00:00,61.82,62.03,61.66,62.01,41277.0,60.7314,60.9377,60.5743,60.9181,41277.0
2023-04-18 11:30:00,62.01,62.1,61.87,62.1,38314.0,60.9181,61.0065,60.7806,61.0065,38314.0
2023-04-18 12:00:00,62.1,62.22,61.99,62.08,47062.0,61.0065,61.1244,60.8984,60.9869,47062.0
2023-04-18 12:30:00,62.07,62.08,61.76,61.86,23334.0,60.977,60.9869,60.6725,60.7707,23334.0
2023-04-18 13:00:00,61.85,61.85,61.72,61.8,25054.0,60.7609,60.7609,60.6332,60.7118,25054.0
2023-04-18 13:30:00,61.81,61.91,61.71,61.73,28554.0,60.7216,60.8198,60.6234,60.643,28554.0
2023-04-18 14:00:00,61.71,61.93,61.66,61.89,29245.0,60.6234,60.8395,60.5743,60.8002,29245.0
2023-04-18 14:30:00,61.89,61.98,61.77,61.94,22894.0,60.8002,60.8886,60.6823,60.8493,22894.0
2023-04-18 15:00:00,61.94,62.17,61.92,62.11,45159.0,60.8493,61.0753,60.8297,61.0163,45159.0
2023-04-18 15:30:00,62.11,62.27,62.08,62.14,251737.0,61.0163,61.1735,60.9869,61.0458,251737.0
2023-04-19 09:30:00,61.86,61.99,61.39,61.71,41908.0,60.7707,60.8984,60.309,60.6234,41908.0
2023-04-19 10:00:00,61.73,61.98,61.7,61.92,41411.0,60.643,60.8886,60.6135,60.8297,41411.0
2023-04-19 10:30:00,61.92,61.95,61.74,61.8,20249.0,60.8297,60.8591,60.6528,60.7118,20249.0
2023-04-19 11:00:00,61.79,61.8,61.49,61.53,28521.0,60.702,60.7118,60.4072,60.4465,28521.0
2023-04-19 11:30:00,61.53,61.56,61.39,61.54,20294.0,60.4465,60.476,60.309,60.4564,20294.0
2023-04-19 12:00:00,61.55,61.69,61.52,61.58,20597.0,60.4662,60.6037,60.4367,60.4957,20597.0
2023-04-19 12:30:00,61.57,61.8,61.56,61.79,17166.0,60.4858,60.7118,60.476,60.702,17166.0
2023-04-19 13:00:00,61.81,61.82,61.6,61.73,18321.0,60.7216,60.7314,60.5153,60.643,18321.0
2023-04-19 13:30:00,61.74,61.96,61.7,61.9,27530.0,60.6528,60.869,60.6135,60.81,27530.0
2023-04-19 14:00:00,61.92,62.08,61.78,61.97,64304.0,60.8297,60.9869,60.6921,60.8788,64304.0
2023-04-19 14:30:00,61.97,62.07,61.9,62.06,34114.0,60.8788,60.977,60.81,60.9672,34114.0
2023-04-19 15:00:00,62.08,62.18,62.01,62.03,42224.0,60.9869,61.0851,60.9181,60.9377,42224.0
2023-04-19 15:30:00,62.03,62.05,61.77,61.87,155732.0,60.9377,60.9574,60.6823,60.7806,155732.0
2023-04-20 09:30:00,63.27,64.02,63.17,63.73,244038.0,62.1559,62.8927,62.0577,62.6078,244038.0
2023-04-20 10:00:00,63.62,64.28,63.58,63.84,105300.0,62.4997,63.1481,62.4604,62.7159,105300.0
2023-04-20 10:30:00,63.85,63.85,63.56,63.68,74729.0,62.7257,62.7257,62.4408,62.5587,74729.0
2023-04-20 11:00:00,63.68,63.73,63.49,63.53,39373.0,62.5587,62.6078,62.372,62.4113,39373.0
2023-04-20 11:30:00,63.51,63.8,63.47,63.68,75302.0,62.3917,62.6766,62.3524,62.5587,75302.0
2023-04-20 12:00:00,63.68,63.73,63.6,63.66,38765.0,62.5587,62.6078,62.4801,62.539,38765.0
2023-04-20 12:30:00,63.65,63.65,63.49,63.52,62345.0,62.5292,62.5292,62.372,62.4015,62345.0
2023-04-20 13:00:00,63.53,63.55,63.33,63.34,61618.0,62.4113,62.431,62.2148,62.2247,61618.0
2023-04-20 13:30:00,63.37,63.53,63.17,63.17,57432.0,62.2541,62.4113,62.0577,62.0577,57432.0
2023-04-20 14:00:00,63.17,63.17,62.93,63.09,41471.0,62.0577,62.0577,61.8219,61.9791,41471.0
2023-04-20 14:30:00,63.07,63.07,62.79,62.84,48570.0,61.9594,61.9594,61.6844,61.7335,48570.0
2023-04-20 15:00:00,62.85,62.87,62.36,62.38,126044.0,61.7433,61.7629,61.2619,61.2816,126044.0
2023-04-20 15:30:00,62.38,62.52,62.22,62.48,323389.0,61.2816,61.4191,61.1244,61.3798,323389.0
2023-04-21 09:30:00,62.34,62.49,61.97,62.15,60826.0,61.2423,61.3896,60.8788,61.0556,60826.0
2023-04-21 10:00:00,62.14,62.3,61.98,62.23,47774.0,61.0458,61.203,60.8886,61.1342,47774.0
2023-04-21 10:30:00,62.24,62.32,61.67,61.77,118067.0,61.144,61.2226,60.5841,60.6823,118067.0
2023-04-21 11:00:00,61.79,62.22,61.79,62.2,30495.0,60.702,61.1244,60.702,61.1047,30495.0
2023-04-21 11:30:00,62.19,62.3,61.86,61.98,25119.0,61.0949,61.203,60.7707,60.8886,25119.0
2023-04-21 12:00:00,61.99,62.07,61.82,61.84,21454.0,60.8984,60.977,60.7314,60.7511,21454.0
2023-04-21 12:30:00,61.84,62.08,61.79,61.99,20079.0,60.7511,60.9869,60.702,60.8984,20079.0
2023-04-21 13:00:00,62.0,62.07,61.87,61.88,9540.0,60.9083,60.977,60.7806,60.7904,9540.0
2023-04-21 13:30:00,61.91,62.14,61.9,62.1,21121.0,60.8198,61.0458,60.81,61.0065,21121.0
2023-04-21 14:00:00,62.1,62.18,61.96,62.01,112375.0,61.0065,61.0851,60.869,60.9181,112375.0
2023-04-21 14:30:00,62.02,62.08,61.8,61.84,17163.0,60.9279,60.9869,60.7118,60.7511,17163.0
2023-04-21 15:00:00,61.82,61.86,61.74,61.86,23521.0,60.7314,60.7707,60.6528,60.7707,23521.0
2023-04-21 15:30:00,61.87,61.89,61.54,61.83,170793.0,60.7806,60.8002,60.4564,60.7413,170793.0
2023-04-24 09:30:00,61.65,61.97,61.55,61.91,30529.0,60.5644,60.8788,60.4662,60.8198,30529.0
2023-04-24 10:00:00,61.94,62.06,61.71,62.06,21255.0,60.8493,60.9672,60.6234,60.9672,21255.0
2023-04-24 10:30:00,62.09,62.09,61.72,61.74,14377.0,60.9967,60.9967,60.6332,60.6528,14377.0
2023-04-24 11:00:00,61.75,61.82,61.66,61.66,19054.0,60.6627,60.7314,60.5743,60.5743,19054.0
2023-04-24 11:30:00,61.66,61.73,61.61,61.64,21979.0,60.5743,60.643,60.5251,60.5546,21979.0
2023-04-24 12:00:00,61.65,61.79,61.6,61.77,14636.0,60.5644,60.702,60.5153,60.6823,14636.0
2023-04-24 12:30:00,61.79,61.94,61.75,61.85,20562.0,60.702,60.8493,60.6627,60.7609,20562.0
2023-04-24 13:00:00,61.84,61.84,61.65,61.8,77110.0,60.7511,60.7511,60.5644,60.7118,77110.0
2023-04-24 13:30:00,61.8,61.95,61.79,61.93,32522.0,60.7118,60.8591,60.702,60.8395,32522.0
2023-04-24 14:00:00,61.94,61.99,61.81,61.82,43626.0,60.8493,60.8984,60.7216,60.7314,43626.0
2023-04-24 14:30:00,61.82,61.98,61.81,61.95,35663.0,60.7314,60.8886,60.7216,60.8591,35663.0
2023-04-24 15:00:00,61.96,62.23,61.94,62.09,60979.0,60.869,61.1342,60.8493,60.9967,60979.0
2023-04-24 15:30:00,62.09,62.31,62.0,62.21,239166.0,60.9967,61.2128,60.9083,61.1146,239166.0
2023-04-25 09:30:00,62.23,62.71,62.11,62.44,140066.0,61.1342,61.6058,61.0163,61.3405,140066.0
2023-04-25 10:00:00,62.46,62.87,62.38,62.43,125945.0,61.3602,61.7629,61.2816,61.3307,125945.0
2023-04-25 10:30:00,62.45,62.65,62.37,62.61,117309.0,61.3503,61.5468,61.2717,61.5075,117309.0
2023-04-25 11:00:00,62.62,62.8,62.57,62.71,50264.0,61.5173,61.6942,61.4682,61.6058,50264.0
2023-04-25 11:30:00,62.71,62.87,62.64,62.66,61909.0,61.6058,61.7629,61.537,61.5566,61909.0
2023-04-25 12:00:00,62.66,62.67,62.46,62.5,36340.0,61.5566,61.5665,61.3602,61.3995,36340.0
2023-04-25 12:30:00,62.49,62.55,62.43,62.55,52767.0,61.3896,61.4486,61.3307,61.4486,52767.0
2023-04-25 13:00:00,62.56,62.59,62.23,62.27,32959.0,61.4584,61.4879,61.1342,61.1735,32959.0
2023-04-25 13:30:00,62.26,62.49,62.23,62.49,37787.0,61.1637,61.3896,61.1342,61.3896,37787.0
2023-04-25 14:00:00,62.5,62.61,62.38,62.46,46702.0,61.3995,61.5075,61.2816,61.3602,46702.0
2023-04-25 14:30:00,62.44,62.48,62.14,62.2,44802.0,61.3405,61.3798,61.0458,61.1047,44802.0
2023-04-25 15:00:00,62.19,62.38,62.12,62.24,119906.0,61.0949,61.2816,61.0262,61.144,119906.0
2023-04-25 15:30:00,62.24,62.3,62.05,62.15,440503.0,61.144,61.203,60.9574,61.0556,440503.0
2023-04-26 09:30:00,62.07,62.21,61.7,61.83,56420.0,60.977,61.1146,60.6135,60.7413,56420.0
2023-04-26 10:00:00,61.84,62.0,61.63,61.77,40350.0,60.7511,60.9083,60.5448,60.6823,40350.0
2023-04-26 10:30:00,61.79,61.95,61.72,61.95,46288.0,60.702,60.8591,60.6332,60.8591,46288.0
2023-04-26 11:00:00,61.97,62.09,61.93,61.97,33210.0,60.8788,60.9967,60.8395,60.8788,33210.0
2023-04-26 11:30:00,61.97,62.03,61.85,61.87,45424.0,60.8788,60.9377,60.7609,60.7806,45424.0
2023-04-26 12:00:00,61.9,61.94,61.79,61.91,23970.0,60.81,60.8493,60.702,60.8198,23970.0
2023-04-26 12:30:00,61.92,62.14,61.79,62.13,73879.0,60.8297,61.0458,60.702,61.036,73879.0
2023-04-26 13:00:00,62.13,62.26,61.78,61.79,78332.0,61.036,61.1637,60.6921,60.702,78332.0
2023-04-26 13:30:00,61.79,61.87,61.64,61.7,43351.0,60.702,60.7806,60.5546,60.6135,43351.0
2023-04-26 14:00:00,61.68,61.78,61.4,61.78,45985.0,60.5939,60.6921,60.3188,60.6921,45985.0
2023-04-26 14:30:00,61.76,61.82,61.44,61.55,76362.0,60.6725,60.7314,60.3581,60.4662,76362.0
2023-04-26 15:00:00,61.54,61.65,61.47,61.55,66865.0,60.4564,60.5644,60.3876,60.4662,66865.0
2023-04-26 15:30:00,61.54,61.55,61.17,61.38,170946.0,60.4564,60.4662,60.0929,60.2992,170946.0
2023-04-27 09:30:00,61.95,62.69,61.77,62.69,56242.0,60.8591,61.5861,60.6823,61.5861,56242.0
2023-04-27 10:00:00,62.66,62.67,62.07,62.27,48562.0,61.5566,61.5665,60.977,61.1735,48562.0
2023-04-27 10:30:00,62.28,62.46,62.16,62.44,29689.0,61.1833,61.3602,61.0654,61.3405,29689.0
2023-04-27 11:00:00,62.45,62.47,62.09,62.4,23091.0,61.3503,61.37,60.9967,61.3012,23091.0
2023-04-27 11:30:00,62.4,62.74,62.4,62.74,38042.0,61.3012,61.6352,61.3012,61.6352,38042.0
2023-04-27 12:00:00,62.74,62.9,62.58,62.6,30834.0,61.6352,61.7924,61.4781,61.4977,30834.0
2023-04-27 12:30:00,62.61,62.62,62.34,62.38,48945.0,61.5075,61.5173,61.2423,61.2816,48945.0
2023-04-27 13:00:00,62.39,62.76,62.36,62.68,30807.0,61.2914,61.6549,61.2619,61.5763,30807.0
2023-04-27 13:30:00,62.69,62.73,62.6,62.64,40493.0,61.5861,61.6254,61.4977,61.537,40493.0
2023-04-27 14:00:00,62.63,62.63,62.53,62.58,41344.0,61.5272,61.5272,61.4289,61.4781,41344.0
2023-04-27 14:30:00,62.57,62.76,62.56,62.75,33924.0,61.4682,61.6549,61.4584,61.6451,33924.0
2023-04-27 15:00:00,62.77,63.02,62.76,62.94,37287.0,61.6647,61.9103,61.6549,61.8317,37287.0
2023-04-27 15:30:00,62.96,63.06,62.76,63.05,199463.0,61.8514,61.9496,61.6549,61.9398,199463.0
2023-04-28 09:30:00,63.22,63.46,63.14,63.3,31383.0,62.1068,62.3426,62.0282,62.1854,31383.0
2023-04-28 10:00:00,63.31,63.77,63.27,63.74,21941.0,62.1952,62.6471,62.1559,62.6176,21941.0
2023-04-28 10:30:00,63.75,63.92,63.62,63.67,56428.0,62.6274,62.7945,62.4997,62.5489,56428.0
2023-04-28 11:00:00,63.64,63.87,63.49,63.76,10889.0,62.5194,62.7453,62.372,62.6373,10889.0
2023-04-28 11:30:00,63.86,63.86,63.7,63.71,14013.0,62.7355,62.7355,62.5783,62.5882,14013.0
2023-04-28 12:00:00,63.73,63.76,63.52,63.57,44363.0,62.6078,62.6373,62.4015,62.4506,44363.0
2023-04-28 12:30:00,63.59,63.75,63.55,63.74,10909.0,62.4703,62.6274,62.431,62.6176,10909.0
2023-04-28 13:00:00,63.73,63.79,63.64,63.79,15485.0,62.6078,62.6667,62.5194,62.6667,15485.0
2023-04-28 13:30:00,63.79,63.93,63.74,63.78,13706.0,62.6667,62.8043,62.6176,62.6569,13706.0
2023-04-28 14:00:00,63.78,63.85,63.7,63.78,10753.0,62.6569,62.7257,62.5783,62.6569,10753.0
2023-04-28 14:30:00,63.8,63.91,63.76,63.91,15740.0,62.6766,62.7846,62.6373,62.7846,15740.0
2023-04-28 15:00:00,63.89,64.07,63.89,63.94,109432.0,62.765,62.9418,62.765,62.8141,109432.0
2023-04-28 15:30:00,63.93,64.16,63.88,63.91,161119.0,62.8043,63.0302,62.7552,62.7846,161119.0
2023-05-01 09:30:00,63.72,64.25,63.58,63.87,38261.0,62.598,63.1186,62.4604,62.7453,38261.0
2023-05-01 10:00:00,63.81,63.81,63.43,63.6,60687.0,62.6864,62.6864,62.3131,62.4801,60687.0
2023-05-01 10:30:00,63.63,63.83,63.59,63.67,25327.0,62.5096,62.706,62.4703,62.5489,25327.0
2023-05-01 11:00:00,63.7,63.7,63.36,63.46,23558.0,62.5783,62.5783,62.2443,62.3426,23558.0
2023-05-01 11:30:00,63.46,63.52,63.26,63.39,42652.0,62.3426,62.4015,62.1461,62.2738,42652.0
2023-05-01 12:00:00,63.39,63.52,63.34,63.51,14823.0,62.2738,62.4015,62.2247,62.3917,14823.0
2023-05-01 12:30:00,63.52,63.65,63.43,63.48,39091.0,62.4015,62.5292,62.3131,62.3622,39091.0
2023-05-01 13:00:00,63.47,63.51,63.36,63.38,17802.0,62.3524,62.3917,62.2443,62.264,17802.0
2023-05-01 13:30:00,63.39,63.48,63.35,63.47,19523.0,62.2738,62.3622,62.2345,62.3524,19523.0
2023-05-01 14:00:00,63.49,63.5,63.29,63.43,28686.0,62.372,62.3819,62.1755,62.3131,28686.0
2023-05-01 14:30:00,63.44,63.45,63.05,63.14,48224.0,62.3229,62.3327,61.9398,62.0282,48224.0
2023-05-01 15:00:00,63.16,63.2,63.04,63.07,36153.0,62.0478,62.0871,61.93,61.9594,36153.0
2023-05-01 15:30:00,63.07,63.18,62.93,63.17,209613.0,61.9594,62.0675,61.8219,62.0577,209613.0
2023-05-02 09:30:00,63.11,63.28,62.4,62.6,38900.0,61.9987,62.1657,61.3012,61.4977,38900.0
2023-05-02 10:00:00,62.66,62.68,61.86,61.97,71712.0,61.5566,61.5763,60.7707,60.8788,71712.0
2023-05-02 10:30:00,61.98,61.99,61.7,61.92,58357.0,60.8886,60.8984,60.6135,60.8297,58357.0
2023-05-02 11:00:00,61.93,61.98,61.75,61.91,118827.0,60.8395,60.8886,60.6627,60.8198,118827.0
2023-05-02 11:30:00,61.88,62.01,61.7,61.77,22669.0,60.7904,60.9181,60.6135,60.6823,22669.0
2023-05-02 12:00:00,61.78,62.1,61.75,62.09,23259.0,60.6921,61.0065,60.6627,60.9967,23259.0
2023-05-02 12:30:00,62.1,62.34,62.01,62.34,13970.0,61.0065,61.2423,60.9181,61.2423,13970.0
2023-05-02 13:00:00,62.37,62.52,62.34,62.47,20406.0,61.2717,61.4191,61.2423,61.37,20406.0
2023-05-02 13:30:00,62.46,62.62,62.43,62.53,14756.0,61.3602,61.5173,61.3307,61.4289,14756.0
2023-05-02 14:00:00,62.53,62.53,62.39,62.48,15202.0,61.4289,61.4289,61.2914,61.3798,15202.0
2023-05-02 14:30:00,62.49,62.7,62.48,62.69,14016.0,61.3896,61.5959,61.3798,61.5861,14016.0
2023-05-02 15:00:00,62.72,63.22,62.68,63.2,42931.0,61.6156,62.1068,61.5763,62.0871,42931.0
2023-05-02 15:30:00,63.22,63.22,62.93,62.94,251660.0,62.1068,62.1068,61.8219,61.8317,251660.0
2023-05-03 09:30:00,63.11,63.84,63.11,63.8,26984.0,61.9987,62.7159,61.9987,62.6766,26984.0
2023-05-03 10:00:00,63.82,64.02,63.69,63.85,33967.0,62.6962,62.8927,62.5685,62.7257,33967.0
2023-05-03 10:30:00,63.86,64.01,63.68,63.95,40128.0,62.7355,62.8829,62.5587,62.8239,40128.0
2023-05-03 11:00:00,63.96,64.04,63.79,63.8,29363.0,62.8338,62.9123,62.6667,62.6766,29363.0
2023-05-03 11:30:00,63.78,64.04,63.68,64.0,33317.0,62.6569,62.9123,62.5587,62.873,33317.0
2023-05-03 12:00:00,64.02,64.1,63.82,63.91,21362.0,62.8927,62.9713,62.6962,62.7846,21362.0
2023-05-03 12:30:00,63.91,64.14,63.86,64.13,28427.0,62.7846,63.0106,62.7355,63.0008,28427.0
2023-05-03 13:00:00,64.16,64.19,64.12,64.19,28903.0,63.0302,63.0597,62.9909,63.0597,28903.0
2023-05-03 13:30:00,64.2,64.23,64.12,64.17,25188.0,63.0695,63.099,62.9909,63.0401,25188.0
2023-05-03 14:00:00,64.15,64.61,64.01,64.52,48486.0,63.0204,63.4723,62.8829,63.3839,48486.0
2023-05-03 14:30:00,64.53,64.89,64.2,64.74,57163.0,63.3937,63.7474,63.0695,63.6,57163.0
2023-05-03 15:00:00,64.74,64.77,63.96,63.96,39557.0,63.6,63.6295,62.8338,62.8338,39557.0
2023-05-03 15:30:00,63.95,64.03,63.74,63.77,127578.0,62.8239,62.9025,62.6176,62.6471,127578.0
2023-05-04 09:30:00,63.38,63.73,63.06,63.53,36392.0,62.264,62.6078,61.9496,62.4113,36392.0
2023-05-04 10:00:00,63.51,63.55,63.17,63.24,24713.0,62.3917,62.431,62.0577,62.1264,24713.0
2023-05-04 10:30:00,63.25,63.36,62.99,62.99,30799.0,62.1363,62.2443,61.8808,61.8808,30799.0
2023-05-04 11:00:00,62.95,63.11,62.64,62.92,26924.0,61.8415,61.9987,61.537,61.8121,26924.0
2023-05-04 11:30:00,62.92,63.0,62.77,62.82,26857.0,61.8121,61.8907,61.6647,61.7138,26857.0
2023-05-04 12:00:00,62.8,62.8,62.26,62.45,57742.0,61.6942,61.6942,61.1637,61.3503,57742.0
2023-05-04 12:30:00,62.45,62.82,62.39,62.82,24769.0,61.3503,61.7138,61.2914,61.7138,24769.0
2023-05-04 13:00:00,62.81,63.07,62.75,63.02,41481.0,61.704,61.9594,61.6451,61.9103,41481.0
2023-05-04 13:30:00,63.06,63.15,62.77,62.85,23155.0,61.9496,62.038,61.6647,61.7433,23155.0
2023-05-04 14:00:00,62.87,62.87,62.59,62.59,30850.0,61.7629,61.7629,61.4879,61.4879,30850.0
2023-05-04 14:30:00,62.57,62.63,62.4,62.55,33484.0,61.4682,61.5272,61.3012,61.4486,33484.0
2023-05-04 15:00:00,62.56,62.69,62.41,62.53,55743.0,61.4584,61.5861,61.311,61.4289,55743.0
2023-05-04 15:30:00,62.52,62.72,62.45,62.48,182577.0,61.4191,61.6156,61.3503,61.3798,182577.0
2023-05-05 09:30:00,62.88,63.13,62.72,62.89,32056.0,61.7728,62.0184,61.6156,61.7826,32056.0
2023-05-05 10:00:00,62.91,63.05,62.72,62.79,25839.0,61.8022,61.9398,61.6156,61.6844,25839.0
2023-05-05 10:30:00,62.84,62.87,62.32,62.34,23269.0,61.7335,61.7629,61.2226,61.2423,23269.0
2023-05-05 11:00:00,62.36,62.84,62.33,62.84,64415.0,61.2619,61.7335,61.2325,61.7335,64415.0
2023-05-05 11:30:00,62.82,63.13,62.82,63.08,50785.0,61.7138,62.0184,61.7138,61.9692,50785.0
2023-05-05 12:00:00,63.06,63.32,63.0,63.25,53864.0,61.9496,62.205,61.8907,62.1363,53864.0
2023-05-05 12:30:00,63.27,63.33,63.08,63.32,29548.0,62.1559,62.2148,61.9692,62.205,29548.0
2023-05-05 13:00:00,63.33,63.43,63.3,63.4,20530.0,62.2148,62.3131,62.1854,62.2836,20530.0
2023-05-05 13:30:00,63.37,63.42,63.29,63.32,15264.0,62.2541,62.3033,62.1755,62.205,15264.0
2023-05-05 14:00:00,63.35,63.47,63.32,63.46,23120.0,62.2345,62.3524,62.205,62.3426,23120.0
2023-05-05 14:30:00,63.45,63.72,63.45,63.62,33268.0,62.3327,62.598,62.3327,62.4997,33268.0
2023-05-05 15:00:00,63.6,63.65,63.53,63.58,29086.0,62.4801,62.5292,62.4113,62.4604,29086.0
2023-05-05 15:30:00,63.57,63.59,63.33,63.49,130928.0,62.4506,62.4703,62.2148,62.372,130928.0
2023-05-08 09:30:00,63.35,63.69,63.0,63.29,42362.0,62.2345,62.5685,61.8907,62.1755,42362.0
2023-05-08 10:00:00,63.33,63.88,63.33,63.86,38861.0,62.2148,62.7552,62.2148,62.7355,38861.0
2023-05-08 10:30:00,63.86,64.13,63.85,63.89,55388.0,62.7355,63.0008,62.7257,62.765,55388.0
2023-05-08 11:00:00,63.92,64.05,63.86,63.99,27095.0,62.7945,62.9222,62.7355,62.8632,27095.0
2023-05-08 11:30:00,63.99,64.13,63.81,63.86,39136.0,62.8632,63.0008,62.6864,62.7355,39136.0
2023-05-08 12:00:00,63.86,63.96,63.8,63.89,37421.0,62.7355,62.8338,62.6766,62.765,37421.0
2023-05-08 12:30:00,63.9,64.06,63.9,64.04,14803.0,62.7748,62.932,62.7748,62.9123,14803.0
2023-05-08 13:00:00,64.07,64.26,63.94,64.24,27560.0,62.9418,63.1285,62.8141,63.1088,27560.0
2023-05-08 13:30:00,64.26,64.47,64.17,64.47,25048.0,63.1285,63.3348,63.0401,63.3348,25048.0
2023-05-08 14:00:00,64.48,64.55,64.21,64.34,95269.0,63.3446,63.4134,63.0793,63.2071,95269.0
2023-05-08 14:30:00,64.36,64.44,64.27,64.27,23731.0,63.2267,63.3053,63.1383,63.1383,23731.0
2023-05-08 15:00:00,64.28,64.53,64.28,64.46,50289.0,63.1481,63.3937,63.1481,63.3249,50289.0
2023-05-08 15:30:00,64.46,64.5,64.21,64.25,169593.0,63.3249,63.3642,63.0793,63.1186,169593.0
2023-05-09 09:30:00,64.04,65.41,64.03,65.38,76722.0,62.9123,64.2582,62.9025,64.2287,76722.0
2023-05-09 10:00:00,65.42,65.5,65.04,65.23,75131.0,64.268,64.3466,63.8947,64.0814,75131.0
2023-05-09 10:30:00,65.24,65.47,65.13,65.17,38007.0,64.0912,64.3172,63.9831,64.0224,38007.0
2023-05-09 11:00:00,65.18,65.5,65.03,65.39,80363.0,64.0323,64.3466,63.8849,64.2386,80363.0
2023-05-09 11:30:00,65.4,65.52,65.19,65.2,90694.0,64.2484,64.3663,64.0421,64.0519,90694.0
2023-05-09 12:00:00,65.23,65.27,64.9,65.23,34478.0,64.0814,64.1207,63.7572,64.0814,34478.0
2023-05-09 12:30:00,65.22,65.26,65.13,65.26,17606.0,64.0716,64.1109,63.9831,64.1109,17606.0
2023-05-09 13:00:00,65.26,65.46,65.16,65.32,54593.0,64.1109,64.3073,64.0126,64.1698,54593.0
2023-05-09 13:30:00,65.33,65.4,65.25,65.34,36794.0,64.1796,64.2484,64.101,64.1895,36794.0
2023-05-09 14:00:00,65.37,65.39,65.01,65.03,20909.0,64.2189,64.2386,63.8653,63.8849,20909.0
2023-05-09 14:30:00,65.05,65.1,64.87,64.94,34272.0,63.9046,63.9537,63.7277,63.7965,34272.0
2023-05-09 15:00:00,64.94,65.12,64.87,65.05,66823.0,63.7965,63.9733,63.7277,63.9046,66823.0
2023-05-09 15:30:00,65.06,65.08,64.79,64.81,223430.0,63.9144,63.934,63.6491,63.6688,223430.0
2023-05-10 09:30:00,65.26,65.26,64.69,64.9,80678.0,64.1109,64.1109,63.5509,63.7572,80678.0
2023-05-10 10:00:00,64.92,65.13,64.77,64.9,110891.0,63.7768,63.9831,63.6295,63.7572,110891.0
2023-05-10 10:30:00,64.92,64.98,64.6,64.86,63785.0,63.7768,63.8358,63.4625,63.7179,63785.0
2023-05-10 11:00:00,64.88,65.05,64.73,64.77,352646.0,63.7376,63.9046,63.5902,63.6295,352646.0
2023-05-10 11:30:00,64.77,64.79,64.29,64.31,150259.0,63.6295,63.6491,63.1579,63.1776,150259.0
2023-05-10 12:00:00,64.33,64.37,64.02,64.14,51531.0,63.1972,63.2365,62.8927,63.0106,51531.0
2023-05-10 12:30:00,64.14,64.22,64.01,64.09,59681.0,63.0106,63.0892,62.8829,62.9615,59681.0
2023-05-10 13:00:00,64.08,64.11,63.86,63.89,47345.0,62.9516,62.9811,62.7355,62.765,47345.0
2023-05-10 13:30:00,63.9,64.34,63.79,64.34,52251.0,62.7748,63.2071,62.6667,63.2071,52251.0
2023-05-10 14:00:00,64.35,64.49,64.25,64.37,114974.0,63.2169,63.3544,63.1186,63.2365,114974.0
2023-05-10 14:30:00,64.39,64.66,64.31,64.61,88421.0,63.2562,63.5214,63.1776,63.4723,88421.0
2023-05-10 15:00:00,64.6,64.85,64.47,64.83,74374.0,63.4625,63.7081,63.3348,63.6884,74374.0
2023-05-10 15:30:00,64.83,64.95,64.52,64.58,276990.0,63.6884,63.8063,63.3839,63.4428,276990.0
2023-05-11 09:30:00,64.61,64.61,64.01,64.1,208186.0,63.4723,63.4723,62.8829,62.9713,208186.0
2023-05-11 10:00:00,64.07,64.34,63.95,64.14,384031.0,62.9418,63.2071,62.8239,63.0106,384031.0
2023-05-11 10:30:00,64.16,64.48,63.96,64.46,369070.0,63.0302,63.3446,62.8338,63.3249,369070.0
2023-05-11 11:00:00,64.46,64.6,64.25,64.3,89239.0,63.3249,63.4625,63.1186,63.1678,89239.0
2023-05-11 11:30:00,64.3,64.68,64.26,64.66,48600.0,63.1678,63.5411,63.1285,63.5214,48600.0
2023-05-11 12:00:00,64.67,64.95,64.58,64.92,40560.0,63.5312,63.8063,63.4428,63.7768,40560.0
2023-05-11 12:30:00,64.93,64.96,64.85,64.91,24995.0,63.7867,63.8161,63.7081,63.767,24995.0
2023-05-11 13:00:00,64.9,64.91,64.64,64.71,18190.0,63.7572,63.767,63.5018,63.5705,18190.0
2023-05-11 13:30:00,64.7,64.81,64.59,64.8,24264.0,63.5607,63.6688,63.4527,63.659,24264.0
2023-05-11 14:00:00,64.8,64.96,64.63,64.96,73555.0,63.659,63.8161,63.492,63.8161,73555.0
2023-05-11 14:30:00,64.95,65.1,64.91,65.09,51586.0,63.8063,63.9537,63.767,63.9439,51586.0
2023-05-11 15:00:00,65.09,65.15,64.92,64.95,54159.0,63.9439,64.0028,63.7768,63.8063,54159.0
2023-05-11 15:30:00,64.95,65.0,64.83,64.97,183848.0,63.8063,63.8554,63.6884,63.826,183848.0
2023-05-12 09:30:00,65.2,65.51,65.04,65.22,30010.0,64.0519,64.3565,63.8947,64.0716,30010.0
2023-05-12 10:00:00,65.22,65.38,65.11,65.28,40324.0,64.0716,64.2287,63.9635,64.1305,40324.0
2023-05-12 10:30:00,65.27,65.27,65.05,65.11,79077.0,64.1207,64.1207,63.9046,63.9635,79077.0
2023-05-12 11:00:00,65.12,65.3,65.09,65.19,44823.0,63.9733,64.1502,63.9439,64.0421,44823.0
2023-05-12 11:30:00,65.14,65.22,65.03,65.12,22314.0,63.993,64.0716,63.8849,63.9733,22314.0
2023-05-12 12:00:00,65.12,65.12,64.48,64.54,56213.0,63.9733,63.9733,63.3446,63.4035,56213.0
2023-05-12 12:30:00,64.52,64.65,64.43,64.54,15408.0,63.3839,63.5116,63.2955,63.4035,15408.0
2023-05-12 13:00:00,64.53,64.54,64.24,64.3,34335.0,63.3937,63.4035,63.1088,63.1678,34335.0
2023-05-12 13:30:00,64.28,64.31,64.09,64.1,23599.0,63.1481,63.1776,62.9615,62.9713,23599.0
2023-05-12 14:00:00,64.08,64.19,63.87,63.93,17520.0,62.9516,63.0597,62.7453,62.8043,17520.0
2023-05-12 14:30:00,63.95,64.0,63.74,63.97,29880.0,62.8239,62.873,62.6176,62.8436,29880.0
2023-05-12 15:00:00,63.97,64.18,63.93,64.18,45731.0,62.8436,63.0499,62.8043,63.0499,45731.0
2023-05-12 15:30:00,64.19,64.25,63.91,64.2,131350.0,63.0597,63.1186,62.7846,63.0695,131350.0
2023-05-15 09:30:00,64.2,64.36,63.75,64.14,42874.0,63.0695,63.2267,62.6274,63.0106,42874.0
2023-05-15 10:00:00,64.14,64.61,64.11,64.56,38207.0,63.0106,63.4723,62.9811,63.4232,38207.0
2023-05-15 10:30:00,64.57,64.83,64.56,64.81,31800.0,63.433,63.6884,63.4232,63.6688,31800.0
2023-05-15 11:00:00,64.81,64.83,64.64,64.76,24527.0,63.6688,63.6884,63.5018,63.6197,24527.0
2023-05-15 11:30:00,64.75,64.98,64.69,64.93,32184.0,63.6098,63.8358,63.5509,63.7867,32184.0
2023-05-15 12:00:00,64.91,64.92,64.61,64.69,31640.0,63.767,63.7768,63.4723,63.5509,31640.0
2023-05-15 12:30:00,64.72,64.96,64.7,64.96,13689.0,63.5804,63.8161,63.5607,63.8161,13689.0
2023-05-15 13:00:00,64.97,64.97,64.71,64.71,18211.0,63.826,63.826,63.5705,63.5705,18211.0
2023-05-15 13:30:00,64.71,64.79,64.65,64.78,11622.0,63.5705,63.6491,63.5116,63.6393,11622.0
2023-05-15 14:00:00,64.79,64.81,64.48,64.51,14879.0,63.6491,63.6688,63.3446,63.3741,14879.0
2023-05-15 14:30:00,64.47,64.54,64.41,64.42,19611.0,63.3348,63.4035,63.2758,63.2857,19611.0
2023-05-15 15:00:00,64.43,64.71,64.41,64.66,32920.0,63.2955,63.5705,63.2758,63.5214,32920.0
2023-05-15 15:30:00,64.66,64.87,64.66,64.87,111395.0,63.5214,63.7277,63.5214,63.7277,111395.0
2023-05-16 09:30:00,64.41,64.41,63.46,64.1,76115.0,63.2758,63.2758,62.3426,62.9713,76115.0
2023-05-16 10:00:00,64.06,64.17,63.73,64.0,55573.0,62.932,63.0401,62.6078,62.873,55573.0
2023-05-16 10:30:00,64.06,64.24,63.89,64.16,41008.0,62.932,63.1088,62.765,63.0302,41008.0
2023-05-16 11:00:00,64.18,64.32,64.13,64.21,19128.0,63.0499,63.1874,63.0008,63.0793,19128.0
2023-05-16 11:30:00,64.24,64.4,64.11,64.4,17839.0,63.1088,63.266,62.9811,63.266,17839.0
2023-05-16 12:00:00,64.38,64.6,64.29,64.48,32593.0,63.2464,63.4625,63.1579,63.3446,32593.0
2023-05-16 12:30:00,64.53,64.69,64.48,64.63,23354.0,63.3937,63.5509,63.3446,63.492,23354.0
2023-05-16 13:00:00,64.64,64.74,64.6,64.64,23109.0,63.5018,63.6,63.4625,63.5018,23109.0
2023-05-16 13:30:00,64.63,64.8,64.63,64.78,26487.0,63.492,63.659,63.492,63.6393,26487.0
2023-05-16 14:00:00,64.77,65.09,64.76,64.88,72898.0,63.6295,63.9439,63.6197,63.7376,72898.0
2023-05-16 14:30:00,64.88,65.26,64.82,65.2,56938.0,63.7376,64.1109,63.6786,64.0519,56938.0
2023-05-16 15:00:00,65.2,65.46,65.12,65.43,70106.0,64.0519,64.3073,63.9733,64.2779,70106.0
2023-05-16 15:30:00,65.44,65.47,65.24,65.34,176170.0,64.2877,64.3172,64.0912,64.1895,176170.0
2023-05-17 09:30:00,65.39,65.52,65.06,65.07,23231.0,64.2386,64.3663,63.9144,63.9242,23231.0
2023-05-17 10:00:00,65.03,65.41,65.03,65.37,37990.0,63.8849,64.2582,63.8849,64.2189,37990.0
2023-05-17 10:30:00,65.39,65.4,65.22,65.31,31531.0,64.2386,64.2484,64.0716,64.16,31531.0
2023-05-17 11:00:00,65.3,65.34,65.06,65.32,23818.0,64.1502,64.1895,63.9144,64.1698,23818.0
2023-05-17 11:30:00,65.35,65.51,65.3,65.46,19793.0,64.1993,64.3565,64.1502,64.3073,19793.0
2023-05-17 12:00:00,65.48,65.55,65.25,65.32,16371.0,64.327,64.3958,64.101,64.1698,16371.0
2023-05-17 12:30:00,65.35,65.62,65.35,65.58,19483.0,64.1993,64.4645,64.1993,64.4252,19483.0
2023-05-17 13:00:00,65.59,65.65,65.39,65.52,21922.0,64.435,64.494,64.2386,64.3663,21922.0
2023-05-17 13:30:00,65.53,65.73,65.44,65.72,19851.0,64.3761,64.5726,64.2877,64.5628,19851.0
2023-05-17 14:00:00,65.73,65.77,65.12,65.19,28506.0,64.5726,64.6119,63.9733,64.0421,28506.0
2023-05-17 14:30:00,65.2,65.34,65.13,65.34,28282.0,64.0519,64.1895,63.9831,64.1895,28282.0
2023-05-17 15:00:00,65.34,65.71,65.34,65.42,49990.0,64.1895,64.5529,64.1895,64.268,49990.0
2023-05-17 15:30:00,65.42,65.84,65.42,65.83,152077.0,64.268,64.6806,64.268,64.6708,152077.0
2023-05-18 09:30:00,65.83,65.84,65.35,65.72,35753.0,64.6708,64.6806,64.1993,64.5628,35753.0
2023-05-18 10:00:00,65.77,66.38,65.75,66.28,41204.0,64.6119,65.2111,64.5922,65.1129,41204.0
2023-05-18 10:30:00,66.3,66.45,66.28,66.36,59555.0,65.1325,65.2799,65.1129,65.1915,59555.0
2023-05-18 11:00:00,66.36,66.78,66.28,66.73,50569.0,65.1915,65.6041,65.1129,65.555,50569.0
2023-05-18 11:30:00,66.73,66.99,66.63,66.89,62396.0,65.555,65.8104,65.4567,65.7122,62396.0
2023-05-18 12:00:00,66.88,66.91,66.28,66.37,41880.0,65.7023,65.7318,65.1129,65.2013,41880.0
2023-05-18 12:30:00,66.38,66.52,66.31,66.48,45685.0,65.2111,65.3487,65.1424,65.3094,45685.0
2023-05-18 13:00:00,66.48,66.75,66.47,66.59,43242.0,65.3094,65.5746,65.2996,65.4174,43242.0
2023-05-18 13:30:00,66.6,66.75,66.58,66.66,27944.0,65.4273,65.5746,65.4076,65.4862,27944.0
2023-05-18 14:00:00,66.68,66.85,66.63,66.76,35978.0,65.5059,65.6729,65.4567,65.5844,35978.0
2023-05-18 14:30:00,66.78,66.97,66.78,66.97,36428.0,65.6041,65.7907,65.6041,65.7907,36428.0
2023-05-18 15:00:00,66.97,67.15,66.91,67.05,61155.0,65.7907,65.9676,65.7318,65.8693,61155.0
2023-05-18 15:30:00,67.06,67.54,67.05,67.5,353540.0,65.8792,66.3507,65.8693,66.3114,353540.0
2023-05-19 09:30:00,67.49,67.52,66.42,66.66,81569.0,66.3016,66.3311,65.2504,65.4862,81569.0
2023-05-19 10:00:00,66.63,66.97,66.51,66.64,72214.0,65.4567,65.7907,65.3388,65.4666,72214.0
2023-05-19 10:30:00,66.64,66.76,66.52,66.76,57746.0,65.4666,65.5844,65.3487,65.5844,57746.0
2023-05-19 11:00:00,66.76,66.77,66.19,66.19,93481.0,65.5844,65.5943,65.0245,65.0245,93481.0
2023-05-19 11:30:00,66.21,66.27,65.94,66.06,79818.0,65.0441,65.1031,64.7789,64.8968,79818.0
2023-05-19 12:00:00,66.04,66.42,66.0,66.39,35100.0,64.8771,65.2504,64.8378,65.221,35100.0
2023-05-19 12:30:00,66.37,66.52,66.17,66.43,28147.0,65.2013,65.3487,65.0048,65.2603,28147.0
2023-05-19 13:00:00,66.42,66.45,66.33,66.38,27448.0,65.2504,65.2799,65.162,65.2111,27448.0
2023-05-19 13:30:00,66.39,66.42,66.08,66.09,32601.0,65.221,65.2504,64.9164,64.9262,32601.0
2023-05-19 14:00:00,66.1,66.15,65.71,66.05,68901.0,64.9361,64.9852,64.5529,64.8869,68901.0
2023-05-19 14:30:00,66.05,66.2,66.02,66.2,30561.0,64.8869,65.0343,64.8575,65.0343,30561.0
2023-05-19 15:00:00,66.19,66.27,66.12,66.23,34969.0,65.0245,65.1031,64.9557,65.0638,34969.0
2023-05-19 15:30:00,66.23,66.55,66.22,66.36,165159.0,65.0638,65.3781,65.054,65.1915,165159.0
2023-05-22 09:30:00,66.13,66.91,66.1,66.37,98530.0,64.9655,65.7318,64.9361,65.2013,98530.0
2023-05-22 10:00:00,66.36,66.36,65.66,65.66,196668.0,65.1915,65.1915,64.5038,64.5038,196668.0
2023-05-22 10:30:00,65.68,65.74,65.07,65.34,169402.0,64.5235,64.5824,63.9242,64.1895,169402.0
2023-05-22 11:00:00,65.34,65.62,65.29,65.36,85831.0,64.1895,64.4645,64.1403,64.2091,85831.0
2023-05-22 11:30:00,65.34,65.48,65.09,65.37,134028.0,64.1895,64.327,63.9439,64.2189,134028.0
2023-05-22 12:00:00,65.41,65.42,64.53,64.59,179640.0,64.2582,64.268,63.3937,63.4527,179640.0
2023-05-22 12:30:00,64.59,64.85,64.37,64.7,166818.0,63.4527,63.7081,63.2365,63.5607,166818.0
2023-05-22 13:00:00,64.75,65.25,64.72,65.03,113732.0,63.6098,64.101,63.5804,63.8849,113732.0
2023-05-22 13:30:00,65.03,65.21,64.99,65.14,39135.0,63.8849,64.0617,63.8456,63.993,39135.0
2023-05-22 14:00:00,65.12,65.27,64.96,65.27,50582.0,63.9733,64.1207,63.8161,64.1207,50582.0
2023-05-22 14:30:00,65.27,65.39,65.21,65.31,52761.0,64.1207,64.2386,64.0617,64.16,52761.0
2023-05-22 15:00:00,65.31,65.36,64.95,64.98,66626.0,64.16,64.2091,63.8063,63.8358,66626.0
2023-05-22 15:30:00,64.98,64.99,64.69,64.7,265036.0,63.8358,63.8456,63.5509,63.5607,265036.0
2023-05-23 09:30:00,64.01,64.13,63.34,63.84,187891.0,62.8829,63.0008,62.2247,62.7159,187891.0
2023-05-23 10:00:00,63.87,64.28,63.77,64.27,204697.0,62.7453,63.1481,62.6471,63.1383,204697.0
2023-05-23 10:30:00,64.27,64.36,63.81,63.9,80868.0,63.1383,63.2267,62.6864,62.7748,80868.0
2023-05-23 11:00:00,63.89,64.05,63.73,63.98,37401.0,62.765,62.9222,62.6078,62.8534,37401.0
2023-05-23 11:30:00,64.0,64.11,63.93,64.1,53526.0,62.873,62.9811,62.8043,62.9713,53526.0
2023-05-23 12:00:00,64.16,64.24,63.79,63.9,83259.0,63.0302,63.1088,62.6667,62.7748,83259.0
2023-05-23 12:30:00,63.9,64.0,63.75,63.87,45175.0,62.7748,62.873,62.6274,62.7453,45175.0
2023-05-23 13:00:00,63.88,63.94,63.73,63.74,53416.0,62.7552,62.8141,62.6078,62.6176,53416.0
2023-05-23 13:30:00,63.73,63.82,63.59,63.77,86010.0,62.6078,62.6962,62.4703,62.6471,86010.0
2023-05-23 14:00:00,63.78,64.05,63.38,63.55,64860.0,62.6569,62.9222,62.264,62.431,64860.0
2023-05-23 14:30:00,63.55,63.71,63.41,63.64,63738.0,62.431,62.5882,62.2934,62.5194,63738.0
2023-05-23 15:00:00,63.62,63.78,63.45,63.78,79298.0,62.4997,62.6569,62.3327,62.6569,79298.0
2023-05-23 15:30:00,63.78,64.01,63.7,63.77,301687.0,62.6569,62.8829,62.5783,62.6471,301687.0
2023-05-24 09:30:00,64.49,66.2,64.49,65.12,295045.0,63.3544,65.0343,63.3544,63.9733,295045.0
2023-05-24 10:00:00,65.12,65.21,64.4,64.54,199914.0,63.9733,64.0617,63.266,63.4035,199914.0
2023-05-24 10:30:00,64.55,65.5,64.55,65.42,167824.0,63.4134,64.3466,63.4134,64.268,167824.0
2023-05-24 11:00:00,65.45,65.64,65.23,65.59,144300.0,64.2975,64.4842,64.0814,64.435,144300.0
2023-05-24 11:30:00,65.59,65.7,65.07,65.25,126386.0,64.435,64.5431,63.9242,64.101,126386.0
2023-05-24 12:00:00,65.23,65.4,64.69,65.39,122085.0,64.0814,64.2484,63.5509,64.2386,122085.0
2023-05-24 12:30:00,65.38,65.63,65.34,65.48,70409.0,64.2287,64.4743,64.1895,64.327,70409.0
2023-05-24 13:00:00,65.5,65.5,65.0,65.06,141909.0,64.3466,64.3466,63.8554,63.9144,141909.0
2023-05-24 13:30:00,65.06,65.15,64.58,64.64,117772.0,63.9144,64.0028,63.4428,63.5018,117772.0
2023-05-24 14:00:00,64.68,64.86,64.47,64.77,112145.0,63.5411,63.7179,63.3348,63.6295,112145.0
2023-05-24 14:30:00,64.78,65.19,64.74,65.08,82408.0,63.6393,64.0421,63.6,63.934,82408.0
2023-05-24 15:00:00,65.07,65.31,64.91,65.12,155720.0,63.9242,64.16,63.767,63.9733,155720.0
2023-05-24 15:30:00,65.11,65.36,64.97,65.09,392731.0,63.9635,64.2091,63.826,63.9439,392731.0
2023-05-25 09:30:00,68.35,68.64,67.18,68.32,512840.0,67.1464,67.4313,65.9971,67.117,512840.0
2023-05-25 10:00:00,68.35,68.4,67.44,68.01,208365.0,67.1464,67.1956,66.2525,66.8124,208365.0
2023-05-25 10:30:00,68.02,68.66,67.91,68.65,141863.0,66.8223,67.451,66.7142,67.4412,141863.0
2023-05-25 11:00:00,68.65,68.69,68.2,68.26,124198.0,67.4412,67.4805,66.9991,67.058,124198.0
2023-05-25 11:30:00,68.23,68.28,67.78,67.84,261050.0,67.0286,67.0777,66.5865,66.6454,261050.0
2023-05-25 12:00:00,67.85,68.47,67.77,68.33,177863.0,66.6553,67.2643,66.5767,67.1268,177863.0
2023-05-25 12:30:00,68.33,68.46,68.15,68.2,170148.0,67.1268,67.2545,66.95,66.9991,170148.0
2023-05-25 13:00:00,68.24,68.76,68.15,68.73,109897.0,67.0384,67.5492,66.95,67.5198,109897.0
2023-05-25 13:30:00,68.72,68.9,68.7,68.9,111915.0,67.5099,67.6868,67.4903,67.6868,111915.0
2023-05-25 14:00:00,68.89,69.22,68.88,69.06,111942.0,67.6769,68.0011,67.6671,67.8439,111942.0
2023-05-25 14:30:00,69.06,69.09,68.6,68.71,124033.0,67.8439,67.8734,67.392,67.5001,124033.0
2023-05-25 15:00:00,68.73,69.02,68.63,68.74,119773.0,67.5198,67.8047,67.4215,67.5296,119773.0
2023-05-25 15:30:00,68.74,68.82,68.07,68.11,804055.0,67.5296,67.6082,66.8714,66.9107,804055.0
2023-05-26 09:30:00,68.39,68.54,67.51,67.78,142115.0,67.1857,67.3331,66.3212,66.5865,142115.0
2023-05-26 10:00:00,67.8,68.29,67.8,68.2,123008.0,66.6061,67.0875,66.6061,66.9991,123008.0
2023-05-26 10:30:00,68.2,68.35,67.85,68.21,49421.0,66.9991,67.1464,66.6553,67.0089,49421.0
2023-05-26 11:00:00,68.19,68.3,67.94,67.97,66716.0,66.9893,67.0973,66.7437,66.7731,66716.0
2023-05-26 11:30:00,67.95,68.31,67.91,68.07,91918.0,66.7535,67.1072,66.7142,66.8714,91918.0
2023-05-26 12:00:00,68.06,68.22,68.05,68.2,28437.0,66.8616,67.0187,66.8517,66.9991,28437.0
2023-05-26 12:30:00,68.17,68.2,67.89,67.93,27390.0,66.9696,66.9991,66.6945,66.7338,27390.0
2023-05-26 13:00:00,67.91,68.01,67.86,67.89,19602.0,66.7142,66.8124,66.6651,66.6945,19602.0
2023-05-26 13:30:00,67.91,67.91,67.65,67.8,26586.0,66.7142,66.7142,66.4588,66.6061,26586.0
2023-05-26 14:00:00,67.84,67.94,67.77,67.89,39747.0,66.6454,66.7437,66.5767,66.6945,39747.0
2023-05-26 14:30:00,67.9,68.0,67.81,67.83,44506.0,66.7044,66.8026,66.616,66.6356,44506.0
2023-05-26 15:00:00,67.85,67.95,67.81,67.84,67078.0,66.6553,66.7535,66.616,66.6454,67078.0
2023-05-26 15:30:00,67.84,68.2,67.84,68.05,211625.0,66.6454,66.9991,66.6454,66.8517,211625.0
2023-05-30 09:30:00,68.04,68.8,68.04,68.59,76955.0,66.8419,67.5885,66.8419,67.3822,76955.0
2023-05-30 10:00:00,68.63,68.72,68.16,68.26,62682.0,67.4215,67.5099,66.9598,67.058,62682.0
2023-05-30 10:30:00,68.22,68.48,68.11,68.45,64555.0,67.0187,67.2742,66.9107,67.2447,64555.0
2023-05-30 11:00:00,68.47,68.6,68.02,68.16,52256.0,67.2643,67.392,66.8223,66.9598,52256.0
2023-05-30 11:30:00,68.17,68.34,68.12,68.29,25222.0,66.9696,67.1366,66.9205,67.0875,25222.0
2023-05-30 12:00:00,68.31,68.46,68.23,68.4,19153.0,67.1072,67.2545,67.0286,67.1956,19153.0
2023-05-30 12:30:00,68.39,68.5,68.17,68.45,39783.0,67.1857,67.2938,66.9696,67.2447,39783.0
2023-05-30 13:00:00,68.48,68.51,68.29,68.34,32549.0,67.2742,67.3036,67.0875,67.1366,32549.0
2023-05-30 13:30:00,68.32,68.49,68.29,68.45,45129.0,67.117,67.284,67.0875,67.2447,45129.0
2023-05-30 14:00:00,68.44,68.5,68.24,68.3,39037.0,67.2349,67.2938,67.0384,67.0973,39037.0
2023-05-30 14:30:00,68.3,68.45,68.22,68.22,36426.0,67.0973,67.2447,67.0187,67.0187,36426.0
2023-05-30 15:00:00,68.21,68.45,68.2,68.42,40601.0,67.0089,67.2447,66.9991,67.2152,40601.0
2023-05-30 15:30:00,68.43,68.65,68.41,68.51,184131.0,67.225,67.4412,67.2054,67.3036,184131.0
2023-05-31 09:30:00,68.26,68.44,67.73,68.03,60127.0,67.058,67.2349,66.5374,66.8321,60127.0
2023-05-31 10:00:00,68.03,68.09,67.18,67.22,159471.0,66.8321,66.891,65.9971,66.0363,159471.0
2023-05-31 10:30:00,67.25,67.26,66.79,66.82,108087.0,66.0658,66.0756,65.6139,65.6434,108087.0
2023-05-31 11:00:00,66.79,66.87,66.41,66.53,68035.0,65.6139,65.6925,65.2406,65.3585,68035.0
2023-05-31 11:30:00,66.55,66.6,66.17,66.46,53359.0,65.3781,65.4273,65.0048,65.2897,53359.0
2023-05-31 12:00:00,66.49,66.97,66.46,66.91,50741.0,65.3192,65.7907,65.2897,65.7318,50741.0
2023-05-31 12:30:00,66.89,66.99,66.72,66.99,40715.0,65.7122,65.8104,65.5452,65.8104,40715.0
2023-05-31 13:00:00,66.98,67.05,66.82,66.88,35003.0,65.8006,65.8693,65.6434,65.7023,35003.0
2023-05-31 13:30:00,66.92,67.33,66.91,67.33,31098.0,65.7416,66.1444,65.7318,66.1444,31098.0
2023-05-31 14:00:00,67.32,67.53,67.25,67.52,62705.0,66.1346,66.3409,66.0658,66.3311,62705.0
2023-05-31 14:30:00,67.52,67.65,67.39,67.49,35698.0,66.3311,66.4588,66.2034,66.3016,35698.0
2023-05-31 15:00:00,67.5,67.52,67.34,67.51,46132.0,66.3114,66.3311,66.1542,66.3212,46132.0
2023-05-31 15:30:00,67.51,67.85,67.5,67.72,213628.0,66.3212,66.6553,66.3114,66.5275,213628.0
2023-06-01 09:30:00,68.19,68.68,67.82,68.08,132207.0,66.9893,67.4706,66.6258,66.8812,132207.0
2023-06-01 10:00:00,68.12,68.2,67.74,67.88,62940.0,66.9205,66.9991,66.5472,66.6847,62940.0
2023-06-01 10:30:00,67.81,68.23,67.72,68.08,50199.0,66.616,67.0286,66.5275,66.8812,50199.0
2023-06-01 11:00:00,68.07,68.29,68.03,68.26,49122.0,66.8714,67.0875,66.8321,67.058,49122.0
2023-06-01 11:30:00,68.27,68.27,67.92,67.96,36005.0,67.0679,67.0679,66.724,66.7633,36005.0
2023-06-01 12:00:00,67.95,68.12,67.85,68.01,37494.0,66.7535,66.9205,66.6553,66.8124,37494.0
2023-06-01 12:30:00,68.02,68.23,67.99,68.18,43593.0,66.8223,67.0286,66.7928,66.9794,43593.0
2023-06-01 13:00:00,68.18,68.31,68.06,68.29,36427.0,66.9794,67.1072,66.8616,67.0875,36427.0
2023-06-01 13:30:00,68.3,68.63,68.26,68.55,61305.0,67.0973,67.4215,67.058,67.3429,61305.0
2023-06-01 14:00:00,68.55,68.7,68.31,68.66,34092.0,67.3429,67.4903,67.1072,67.451,34092.0
2023-06-01 14:30:00,68.66,68.66,68.52,68.61,40879.0,67.451,67.451,67.3135,67.4019,40879.0
2023-06-01 15:00:00,68.63,68.76,68.52,68.61,47963.0,67.4215,67.5492,67.3135,67.4019,47963.0
2023-06-01 15:30:00,68.63,68.76,68.5,68.7,192258.0,67.4215,67.5492,67.2938,67.4903,192258.0
2023-06-02 09:30:00,69.23,70.11,69.2,69.77,90083.0,68.011,68.8755,67.9815,68.5414,90083.0
2023-06-02 10:00:00,69.81,70.73,69.81,70.65,198731.0,68.5807,69.4845,68.5807,69.406,198731.0
2023-06-02 10:30:00,70.65,70.95,70.64,70.92,143910.0,69.406,69.7007,69.3961,69.6712,143910.0
2023-06-02 11:00:00,70.95,71.16,70.91,71.12,102117.0,69.7007,69.907,69.6614,69.8677,102117.0
2023-06-02 11:30:00,71.13,71.13,70.68,70.82,114854.0,69.8775,69.8775,69.4354,69.573,114854.0
2023-06-02 12:00:00,70.82,71.08,70.82,70.96,48624.0,69.573,69.8284,69.573,69.7105,48624.0
2023-06-02 12:30:00,70.99,71.01,70.82,70.97,49788.0,69.74,69.7596,69.573,69.7203,49788.0
2023-06-02 13:00:00,70.95,71.26,70.95,71.17,57672.0,69.7007,70.0052,69.7007,69.9168,57672.0
2023-06-02 13:30:00,71.2,71.31,71.01,71.23,58925.0,69.9463,70.0543,69.7596,69.9757,58925.0
2023-06-02 14:00:00,71.22,71.29,70.95,70.96,71389.0,69.9659,70.0347,69.7007,69.7105,71389.0
2023-06-02 14:30:00,70.97,71.4,70.96,71.15,123282.0,69.7203,70.1427,69.7105,69.8971,123282.0
2023-06-02 15:00:00,71.17,71.4,71.07,71.23,122161.0,69.9168,70.1427,69.8186,69.9757,122161.0
2023-06-02 15:30:00,71.24,71.41,71.18,71.35,244510.0,69.9856,70.1526,69.9266,70.0936,244510.0
2023-06-05 09:30:00,70.83,71.08,70.5,70.54,85519.0,69.5828,69.8284,69.2586,69.2979,85519.0
2023-06-05 10:00:00,70.51,70.77,70.15,70.27,165863.0,69.2684,69.5238,68.9148,69.0326,165863.0
2023-06-05 10:30:00,70.29,70.62,70.12,70.36,60810.0,69.0523,69.3765,68.8853,69.1211,60810.0
2023-06-05 11:00:00,70.38,70.92,70.37,70.9,41940.0,69.1407,69.6712,69.1309,69.6515,41940.0
2023-06-05 11:30:00,70.93,71.16,70.86,70.93,55547.0,69.681,69.907,69.6123,69.681,55547.0
2023-06-05 12:00:00,70.94,70.94,70.76,70.85,25285.0,69.6908,69.6908,69.514,69.6024,25285.0
2023-06-05 12:30:00,70.85,70.91,70.73,70.81,34089.0,69.6024,69.6614,69.4845,69.5631,34089.0
2023-06-05 13:00:00,70.85,70.95,70.7,70.72,40203.0,69.6024,69.7007,69.4551,69.4747,40203.0
2023-06-05 13:30:00,70.7,70.77,70.45,70.77,27349.0,69.4551,69.5238,69.2095,69.5238,27349.0
2023-06-05 14:00:00,70.75,70.94,70.69,70.86,45854.0,69.5042,69.6908,69.4452,69.6123,45854.0
2023-06-05 14:30:00,70.86,70.96,70.61,70.95,43616.0,69.6123,69.7105,69.3667,69.7007,43616.0
2023-06-05 15:00:00,70.97,71.02,70.8,70.86,62803.0,69.7203,69.7694,69.5533,69.6123,62803.0
2023-06-05 15:30:00,70.85,71.1,70.82,70.84,182185.0,69.6024,69.848,69.573,69.5926,182185.0
2023-06-06 09:30:00,71.18,72.08,71.04,72.05,163173.0,69.9266,70.8108,69.7891,70.7813,163173.0
2023-06-06 10:00:00,72.03,72.61,72.03,72.52,185927.0,70.7617,71.3314,70.7617,71.243,185927.0
2023-06-06 10:30:00,72.54,73.17,72.54,73.13,148986.0,71.2627,71.8816,71.2627,71.8423,148986.0
2023-06-06 11:00:00,73.17,73.45,73.04,73.36,128553.0,71.8816,72.1566,71.7539,72.0682,128553.0
2023-06-06 11:30:00,73.38,73.44,73.17,73.31,72655.0,72.0879,72.1468,71.8816,72.0191,72655.0
2023-06-06 12:00:00,73.31,73.38,73.18,73.32,46347.0,72.0191,72.0879,71.8914,72.0289,46347.0
2023-06-06 12:30:00,73.34,73.43,73.22,73.32,66721.0,72.0486,72.137,71.9307,72.0289,66721.0
2023-06-06 13:00:00,73.33,73.4,73.15,73.29,40782.0,72.0388,72.1075,71.8619,71.9995,40782.0
2023-06-06 13:30:00,73.3,73.4,73.07,73.13,58358.0,72.0093,72.1075,71.7833,71.8423,58358.0
2023-06-06 14:00:00,73.12,73.38,73.06,73.31,78878.0,71.8325,72.0879,71.7735,72.0191,78878.0
2023-06-06 14:30:00,73.33,73.62,73.22,73.58,89098.0,72.0388,72.3237,71.9307,72.2844,89098.0
2023-06-06 15:00:00,73.58,73.9,73.55,73.86,107797.0,72.2844,72.5987,72.2549,72.5594,107797.0
2023-06-06 15:30:00,73.87,74.05,73.76,74.05,242558.0,72.5693,72.7461,72.4612,72.7461,242558.0
2023-06-07 09:30:00,74.26,74.64,73.75,74.64,152122.0,72.9524,73.3257,72.4514,73.3257,152122.0
2023-06-07 10:00:00,74.6,74.71,74.41,74.53,97599.0,73.2864,73.3945,73.0997,73.2176,97599.0
2023-06-07 10:30:00,74.54,74.78,74.33,74.55,103430.0,73.2275,73.4632,73.0212,73.2373,103430.0
2023-06-07 11:00:00,74.53,75.05,74.45,75.03,78475.0,73.2176,73.7285,73.139,73.7088,78475.0
2023-06-07 11:30:00,75.04,75.21,74.67,74.69,120679.0,73.7186,73.8857,73.3552,73.3748,120679.0
2023-06-07 12:00:00,74.67,74.67,74.36,74.56,69367.0,73.3552,73.3552,73.0506,73.2471,69367.0
2023-06-07 12:30:00,74.54,74.6,74.3,74.41,63225.0,73.2275,73.2864,72.9917,73.0997,63225.0
2023-06-07 13:00:00,74.4,74.47,74.0,74.12,88880.0,73.0899,73.1587,72.697,72.8148,88880.0
2023-06-07 13:30:00,74.11,74.17,73.88,74.13,53496.0,72.805,72.864,72.5791,72.8247,53496.0
2023-06-07 14:00:00,74.15,74.43,74.15,74.23,81716.0,72.8443,73.1194,72.8443,72.9229,81716.0
2023-06-07 14:30:00,74.23,74.34,74.16,74.29,51841.0,72.9229,73.031,72.8541,72.9819,51841.0
2023-06-07 15:00:00,74.31,74.42,74.21,74.28,93690.0,73.0015,73.1096,72.9033,72.972,93690.0
2023-06-07 15:30:00,74.28,74.32,73.87,73.93,276647.0,72.972,73.0113,72.5693,72.6282,276647.0
2023-06-08 09:30:00,73.74,74.47,73.38,74.36,101301.0,72.4415,73.1587,72.0879,73.0506,101301.0
2023-06-08 10:00:00,74.36,74.5,74.07,74.15,90869.0,73.0506,73.1882,72.7657,72.8443,90869.0
2023-06-08 10:30:00,74.13,74.37,74.12,74.23,47763.0,72.8247,73.0604,72.8148,72.9229,47763.0
2023-06-08 11:00:00,74.24,74.27,73.83,74.21,130484.0,72.9327,72.9622,72.53,72.9033,130484.0
2023-06-08 11:30:00,74.21,74.4,74.11,74.33,53894.0,72.9033,73.0899,72.805,73.0212,53894.0
2023-06-08 12:00:00,74.31,74.48,74.21,74.45,62668.0,73.0015,73.1685,72.9033,73.139,62668.0
2023-06-08 12:30:00,74.45,74.81,74.3,74.73,66220.0,73.139,73.4927,72.9917,73.4141,66220.0
2023-06-08 13:00:00,74.73,74.81,74.51,74.55,66160.0,73.4141,73.4927,73.198,73.2373,66160.0
2023-06-08 13:30:00,74.53,74.55,74.22,74.55,55574.0,73.2176,73.2373,72.9131,73.2373,55574.0
2023-06-08 14:00:00,74.55,74.56,74.23,74.24,55211.0,73.2373,73.2471,72.9229,72.9327,55211.0
2023-06-08 14:30:00,74.24,74.33,74.17,74.21,63204.0,72.9327,73.0212,72.864,72.9033,63204.0
2023-06-08 15:00:00,74.2,74.23,74.07,74.19,87586.0,72.8934,72.9229,72.7657,72.8836,87586.0
2023-06-08 15:30:00,74.18,74.18,73.92,74.09,257850.0,72.8738,72.8738,72.6184,72.7854,257850.0
2023-06-09 09:30:00,74.01,74.3,73.62,74.14,56028.0,72.7068,72.9917,72.3237,72.8345,56028.0
2023-06-09 10:00:00,74.15,74.74,74.15,74.63,41650.0,72.8443,73.4239,72.8443,73.3159,41650.0
2023-06-09 10:30:00,74.67,75.09,74.5,75.07,63132.0,73.3552,73.7678,73.1882,73.7481,63132.0
2023-06-09 11:00:00,75.06,75.09,74.34,74.37,34889.0,73.7383,73.7678,73.031,73.0604,34889.0
2023-06-09 11:30:00,74.35,74.71,74.22,74.5,30426.0,73.0408,73.3945,72.9131,73.1882,30426.0
2023-06-09 12:00:00,74.49,74.56,74.18,74.24,26812.0,73.1783,73.2471,72.8738,72.9327,26812.0
2023-06-09 12:30:00,74.24,74.46,74.2,74.45,26279.0,72.9327,73.1489,72.8934,73.139,26279.0
2023-06-09 13:00:00,74.44,74.54,74.22,74.52,110463.0,73.1292,73.2275,72.9131,73.2078,110463.0
2023-06-09 13:30:00,74.52,74.6,74.4,74.42,21862.0,73.2078,73.2864,73.0899,73.1096,21862.0
2023-06-09 14:00:00,74.45,74.62,74.4,74.49,25466.0,73.139,73.306,73.0899,73.1783,25466.0
2023-06-09 14:30:00,74.5,74.5,74.3,74.39,37372.0,73.1882,73.1882,72.9917,73.0801,37372.0
2023-06-09 15:00:00,74.41,74.53,74.17,74.3,45668.0,73.0997,73.2176,72.864,72.9917,45668.0
2023-06-09 15:30:00,74.3,74.31,74.08,74.3,179082.0,72.9917,73.0015,72.7756,72.9917,179082.0
2023-06-12 09:30:00,74.18,74.4,73.73,74.17,47259.0,72.8738,73.0899,72.4317,72.864,47259.0
2023-06-12 10:00:00,74.17,74.57,74.05,74.47,25398.0,72.864,73.2569,72.7461,73.1587,25398.0
2023-06-12 10:30:00,74.45,74.57,74.23,74.53,46148.0,73.139,73.2569,72.9229,73.2176,46148.0
2023-06-12 11:00:00,74.59,74.72,74.51,74.69,27477.0,73.2766,73.4043,73.198,73.3748,27477.0
2023-06-12 11:30:00,74.72,74.74,74.61,74.7,20855.0,73.4043,73.4239,73.2962,73.3846,20855.0
2023-06-12 12:00:00,74.68,74.75,74.58,74.58,38233.0,73.365,73.4338,73.2667,73.2667,38233.0
2023-06-12 12:30:00,74.6,74.87,74.55,74.85,56408.0,73.2864,73.5516,73.2373,73.532,56408.0
2023-06-12 13:00:00,74.86,75.0,74.71,75.0,24161.0,73.5418,73.6794,73.3945,73.6794,24161.0
2023-06-12 13:30:00,74.99,74.99,74.78,74.8,52091.0,73.6695,73.6695,73.4632,73.4829,52091.0
2023-06-12 14:00:00,74.81,75.13,74.81,74.86,28909.0,73.4927,73.8071,73.4927,73.5418,28909.0
2023-06-12 14:30:00,74.89,75.11,74.88,75.11,23953.0,73.5713,73.7874,73.5615,73.7874,23953.0
2023-06-12 15:00:00,75.12,75.31,74.98,75.06,80550.0,73.7972,73.9839,73.6597,73.7383,80550.0
2023-06-12 15:30:00,75.07,75.15,74.83,74.94,193449.0,73.7481,73.8267,73.5123,73.6204,193449.0
2023-06-13 09:30:00,75.39,75.97,75.19,75.34,100869.0,74.0625,74.6323,73.866,74.0134,100869.0
2023-06-13 10:00:00,75.33,75.61,75.21,75.49,72675.0,74.0035,74.2786,73.8857,74.1607,72675.0
2023-06-13 10:30:00,75.47,75.6,75.25,75.33,36929.0,74.1411,74.2688,73.925,74.0035,36929.0
2023-06-13 11:00:00,75.34,75.62,75.27,75.6,39110.0,74.0134,74.2884,73.9446,74.2688,39110.0
2023-06-13 11:30:00,75.59,75.67,75.32,75.33,29881.0,74.259,74.3376,73.9937,74.0035,29881.0
2023-06-13 12:00:00,75.31,75.55,75.27,75.41,28434.0,73.9839,74.2197,73.9446,74.0821,28434.0
2023-06-13 12:30:00,75.4,75.57,75.38,75.53,26244.0,74.0723,74.2393,74.0527,74.2,26244.0
2023-06-13 13:00:00,75.52,75.65,75.45,75.57,26956.0,74.1902,74.3179,74.1214,74.2393,26956.0
2023-06-13 13:30:00,75.58,75.75,75.58,75.74,46041.0,74.2491,74.4161,74.2491,74.4063,46041.0
2023-06-13 14:00:00,75.73,75.73,75.53,75.57,31807.0,74.3965,74.3965,74.2,74.2393,31807.0
2023-06-13 14:30:00,75.55,75.63,75.45,75.51,48161.0,74.2197,74.2983,74.1214,74.1804,48161.0
2023-06-13 15:00:00,75.5,75.55,75.16,75.2,81184.0,74.1705,74.2197,73.8365,73.8758,81184.0
2023-06-13 15:30:00,75.21,75.24,74.96,75.08,231637.0,73.8857,73.9151,73.6401,73.7579,231637.0
2023-06-14 09:30:00,75.12,75.29,74.66,74.95,334189.0,73.7972,73.9642,73.3453,73.6302,334189.0
2023-06-14 10:00:00,74.95,75.14,74.92,75.05,74947.0,73.6302,73.8169,73.6008,73.7285,74947.0
2023-06-14 10:30:00,75.05,75.1,74.78,74.83,59718.0,73.7285,73.7776,73.4632,73.5123,59718.0
2023-06-14 11:00:00,74.84,74.92,74.75,74.81,38568.0,73.5222,73.6008,73.4338,73.4927,38568.0
2023-06-14 11:30:00,74.82,74.9,74.72,74.88,41963.0,73.5025,73.5811,73.4043,73.5615,41963.0
2023-06-14 12:00:00,74.9,74.9,74.57,74.68,26840.0,73.5811,73.5811,73.2569,73.365,26840.0
2023-06-14 12:30:00,74.72,74.79,74.5,74.56,32545.0,73.4043,73.4731,73.1882,73.2471,32545.0
2023-06-14 13:00:00,74.58,74.58,74.28,74.38,33731.0,73.2667,73.2667,72.972,73.0703,33731.0
2023-06-14 13:30:00,74.37,74.61,74.3,74.32,42174.0,73.0604,73.2962,72.9917,73.0113,42174.0
2023-06-14 14:00:00,74.32,74.32,71.6,73.53,468888.0,73.0113,73.0113,70.3392,72.2352,468888.0
2023-06-14 14:30:00,73.52,73.63,73.35,73.46,165452.0,72.2254,72.3335,72.0584,72.1665,165452.0
2023-06-14 15:00:00,73.48,73.91,73.3,73.45,219779.0,72.1861,72.6085,72.0093,72.1566,219779.0
2023-06-14 15:30:00,73.45,73.59,73.12,73.3,524100.0,72.1566,72.2942,71.8325,72.0093,524100.0
2023-06-15 09:30:00,74.24,74.63,73.45,74.25,197229.0,72.9327,73.3159,72.1566,72.9426,197229.0
2023-06-15 10:00:00,74.19,74.5,74.01,74.32,81344.0,72.8836,73.1882,72.7068,73.0113,81344.0
2023-06-15 10:30:00,74.33,74.34,73.78,74.03,71004.0,73.0212,73.031,72.4808,72.7264,71004.0
2023-06-15 11:00:00,74.04,74.48,73.87,74.44,76932.0,72.7363,73.1685,72.5693,73.1292,76932.0
2023-06-15 11:30:00,74.43,74.5,73.96,74.04,90327.0,73.1194,73.1882,72.6577,72.7363,90327.0
2023-06-15 12:00:00,74.1,74.13,73.92,73.94,33458.0,72.7952,72.8247,72.6184,72.638,33458.0
2023-06-15 12:30:00,73.96,74.23,73.88,74.16,37841.0,72.6577,72.9229,72.5791,72.8541,37841.0
2023-06-15 13:00:00,74.16,74.18,73.88,74.01,44075.0,72.8541,72.8738,72.5791,72.7068,44075.0
2023-06-15 13:30:00,74.02,74.07,73.85,74.01,61472.0,72.7166,72.7657,72.5496,72.7068,61472.0
2023-06-15 14:00:00,74.02,74.05,73.81,73.84,40497.0,72.7166,72.7461,72.5103,72.5398,40497.0
2023-06-15 14:30:00,73.84,74.18,73.83,74.13,113920.0,72.5398,72.8738,72.53,72.8247,113920.0
2023-06-15 15:00:00,74.13,74.22,74.02,74.08,68185.0,72.8247,72.9131,72.7166,72.7756,68185.0
2023-06-15 15:30:00,74.09,74.18,73.88,74.08,364011.0,72.7854,72.8738,72.5791,72.7756,364011.0
2023-06-16 09:30:00,74.19,74.57,73.94,74.18,95649.0,72.8836,73.2569,72.638,72.8738,95649.0
2023-06-16 10:00:00,74.23,74.52,74.16,74.45,55431.0,72.9229,73.2078,72.8541,73.139,55431.0
2023-06-16 10:30:00,74.47,74.52,73.96,74.03,62403.0,73.1587,73.2078,72.6577,72.7264,62403.0
2023-06-16 11:00:00,74.04,74.5,73.99,74.4,42486.0,72.7363,73.1882,72.6871,73.0899,42486.0
2023-06-16 11:30:00,74.4,74.49,73.98,74.18,29144.0,73.0899,73.1783,72.6773,72.8738,29144.0
2023-06-16 12:00:00,74.19,74.2,73.84,74.02,32790.0,72.8836,72.8934,72.5398,72.7166,32790.0
2023-06-16 12:30:00,73.99,74.12,73.91,74.06,26447.0,72.6871,72.8148,72.6085,72.7559,26447.0
2023-06-16 13:00:00,74.06,74.13,73.9,73.9,24455.0,72.7559,72.8247,72.5987,72.5987,24455.0
2023-06-16 13:30:00,73.92,74.04,73.79,74.01,26418.0,72.6184,72.7363,72.4907,72.7068,26418.0
2023-06-16 14:00:00,74.03,74.03,73.42,73.61,167062.0,72.7264,72.7264,72.1272,72.3138,167062.0
2023-06-16 14:30:00,73.59,73.64,73.38,73.41,48998.0,72.2942,72.3433,72.0879,72.1174,48998.0
2023-06-16 15:00:00,73.42,73.43,73.22,73.28,54352.0,72.1272,72.137,71.9307,71.9896,54352.0
2023-06-16 15:30:00,73.26,73.59,73.21,73.48,190464.0,71.97,72.2942,71.9209,72.1861,190464.0
2023-06-20 09:30:00,73.92,75.42,73.84,75.09,148675.0,72.6184,74.092,72.5398,73.7678,148675.0
2023-06-20 10:00:00,75.09,75.16,74.47,74.58,86245.0,73.7678,73.8365,73.1587,73.2667,86245.0
2023-06-20 10:30:00,74.62,74.8,74.54,74.7,62182.0,73.306,73.4829,73.2275,73.3846,62182.0
2023-06-20 11:00:00,74.71,75.01,74.59,74.81,97363.0,73.3945,73.6892,73.2766,73.4927,97363.0
2023-06-20 11:30:00,74.77,74.8,74.57,74.57,46976.0,73.4534,73.4829,73.2569,73.2569,46976.0
2023-06-20 12:00:00,74.59,74.72,74.48,74.63,34923.0,73.2766,73.4043,73.1685,73.3159,34923.0
2023-06-20 12:30:00,74.63,74.74,74.45,74.69,35415.0,73.3159,73.4239,73.139,73.3748,35415.0
2023-06-20 13:00:00,74.72,74.75,74.61,74.73,57005.0,73.4043,73.4338,73.2962,73.4141,57005.0
2023-06-20 13:30:00,74.74,74.87,74.7,74.74,62211.0,73.4239,73.5516,73.3846,73.4239,62211.0
2023-06-20 14:00:00,74.73,74.82,74.53,74.62,46283.0,73.4141,73.5025,73.2176,73.306,46283.0
2023-06-20 14:30:00,74.63,74.71,74.49,74.66,52748.0,73.3159,73.3945,73.1783,73.3453,52748.0
2023-06-20 15:00:00,74.67,75.05,74.64,74.87,145034.0,73.3552,73.7285,73.3257,73.5516,145034.0
2023-06-20 15:30:00,74.88,75.34,74.86,75.33,402101.0,73.5615,74.0134,73.5418,74.0035,402101.0
2023-06-21 09:30:00,74.71,75.44,74.2,75.4,139220.0,73.3945,74.1116,72.8934,74.0723,139220.0
2023-06-21 10:00:00,75.39,75.87,75.12,75.83,83590.0,74.0625,74.534,73.7972,74.4947,83590.0
2023-06-21 10:30:00,75.82,76.05,75.55,75.67,96500.0,74.4849,74.7109,74.2197,74.3376,96500.0
2023-06-21 11:00:00,75.73,75.75,75.53,75.65,75942.0,74.3965,74.4161,74.2,74.3179,75942.0
2023-06-21 11:30:00,75.66,75.75,75.53,75.66,42923.0,74.3277,74.4161,74.2,74.3277,42923.0
2023-06-21 12:00:00,75.65,75.9,75.63,75.76,95958.0,74.3179,74.5635,74.2983,74.426,95958.0
2023-06-21 12:30:00,75.76,75.77,75.52,75.56,46895.0,74.426,74.4358,74.1902,74.2295,46895.0
2023-06-21 13:00:00,75.55,75.85,75.45,75.84,63339.0,74.2197,74.5144,74.1214,74.5046,63339.0
2023-06-21 13:30:00,75.84,76.18,75.75,76.17,72818.0,74.5046,74.8386,74.4161,74.8288,72818.0
2023-06-21 14:00:00,76.2,76.4,76.0,76.39,73474.0,74.8582,75.0547,74.6617,75.0449,73474.0
2023-06-21 14:30:00,76.39,76.55,76.25,76.26,93460.0,75.0449,75.2021,74.9073,74.9172,93460.0
2023-06-21 15:00:00,76.25,76.36,76.15,76.21,80821.0,74.9073,75.0154,74.8091,74.868,80821.0
2023-06-21 15:30:00,76.21,76.29,76.08,76.22,252910.0,74.868,74.9466,74.7403,74.8779,252910.0
2023-06-22 09:30:00,75.76,75.79,75.09,75.58,94091.0,74.426,74.4554,73.7678,74.2491,94091.0
2023-06-22 10:00:00,75.6,75.8,75.2,75.8,123076.0,74.2688,74.4653,73.8758,74.4653,123076.0
2023-06-22 10:30:00,75.78,75.87,75.49,75.83,56869.0,74.4456,74.534,74.1607,74.4947,56869.0
2023-06-22 11:00:00,75.87,75.9,75.45,75.55,57679.0,74.534,74.5635,74.1214,74.2197,57679.0
2023-06-22 11:30:00,75.56,75.7,75.5,75.63,32089.0,74.2295,74.367,74.1705,74.2983,32089.0
2023-06-22 12:00:00,75.66,75.69,75.48,75.62,33506.0,74.3277,74.3572,74.1509,74.2884,33506.0
2023-06-22 12:30:00,75.62,75.73,75.56,75.65,40342.0,74.2884,74.3965,74.2295,74.3179,40342.0
2023-06-22 13:00:00,75.65,75.65,75.42,75.48,27643.0,74.3179,74.3179,74.092,74.1509,27643.0
2023-06-22 13:30:00,75.53,75.66,75.47,75.63,38097.0,74.2,74.3277,74.1411,74.2983,38097.0
2023-06-22 14:00:00,75.65,75.87,75.55,75.84,50279.0,74.3179,74.534,74.2197,74.5046,50279.0
2023-06-22 14:30:00,75.84,75.94,75.76,75.84,66575.0,74.5046,74.6028,74.426,74.5046,66575.0
2023-06-22 15:00:00,75.85,75.9,75.63,75.65,52615.0,74.5144,74.5635,74.2983,74.3179,52615.0
2023-06-22 15:30:00,75.64,75.91,75.52,75.82,195316.0,74.3081,74.5733,74.1902,74.4849,195316.0
2023-06-23 09:30:00,75.7,76.04,75.63,75.92,60729.0,74.367,74.701,74.2983,74.5832,60729.0
2023-06-23 10:00:00,75.93,76.08,75.77,76.08,53010.0,74.593,74.7403,74.4358,74.7403,53010.0
2023-06-23 10:30:00,76.09,76.22,75.89,76.02,50737.0,74.7502,74.8779,74.5537,74.6814,50737.0
2023-06-23 11:00:00,76.04,76.09,75.89,75.97,29104.0,74.701,74.7502,74.5537,74.6323,29104.0
2023-06-23 11:30:00,76.03,76.03,75.8,75.84,24105.0,74.6912,74.6912,74.4653,74.5046,24105.0
2023-06-23 12:00:00,75.83,76.01,75.7,75.99,22307.0,74.4947,74.6716,74.367,74.6519,22307.0
2023-06-23 12:30:00,76.06,76.09,75.94,76.0,21630.0,74.7207,74.7502,74.6028,74.6617,21630.0
2023-06-23 13:00:00,76.01,76.01,75.8,75.86,21630.0,74.6716,74.6716,74.4653,74.5242,21630.0
2023-06-23 13:30:00,75.88,75.99,75.82,75.84,29626.0,74.5439,74.6519,74.4849,74.5046,29626.0
2023-06-23 14:00:00,75.83,75.87,75.7,75.75,34811.0,74.4947,74.534,74.367,74.4161,34811.0
2023-06-23 14:30:00,75.74,75.75,75.52,75.61,37554.0,74.4063,74.4161,74.1902,74.2786,37554.0
2023-06-23 15:00:00,75.61,75.7,75.49,75.66,49835.0,74.2786,74.367,74.1607,74.3277,49835.0
2023-06-23 15:30:00,75.67,76.14,75.66,76.11,274124.0,74.3376,74.7993,74.3277,74.7698,274124.0
2023-06-26 09:30:00,76.3,77.19,76.3,77.06,80572.0,74.9565,75.8308,74.9565,75.7031,80572.0
2023-06-26 10:00:00,77.04,77.11,76.5,76.55,70187.0,75.6834,75.7522,75.1529,75.2021,70187.0
2023-06-26 10:30:00,76.52,76.52,75.95,76.07,56875.0,75.1726,75.1726,74.6126,74.7305,56875.0
2023-06-26 11:00:00,76.07,76.08,75.4,75.48,63298.0,74.7305,74.7403,74.0723,74.1509,63298.0
2023-06-26 11:30:00,75.51,76.03,75.51,76.03,33016.0,74.1804,74.6912,74.1804,74.6912,33016.0
2023-06-26 12:00:00,76.03,76.04,75.7,75.85,37934.0,74.6912,74.701,74.367,74.5144,37934.0
2023-06-26 12:30:00,75.85,75.85,75.37,75.69,75463.0,74.5144,74.5144,74.0428,74.3572,75463.0
2023-06-26 13:00:00,75.72,75.83,75.65,75.73,27942.0,74.3867,74.4947,74.3179,74.3965,27942.0
2023-06-26 13:30:00,75.73,76.13,75.64,75.98,107590.0,74.3965,74.7895,74.3081,74.6421,107590.0
2023-06-26 14:00:00,75.94,76.16,75.92,76.16,41823.0,74.6028,74.8189,74.5832,74.8189,41823.0
2023-06-26 14:30:00,76.16,76.37,76.14,76.35,49853.0,74.8189,75.0252,74.7993,75.0056,49853.0
2023-06-26 15:00:00,76.36,76.44,76.16,76.21,62020.0,75.0154,75.094,74.8189,74.868,62020.0
2023-06-26 15:30:00,76.19,76.3,75.81,75.87,218751.0,74.8484,74.9565,74.4751,74.534,218751.0
2023-06-27 09:30:00,76.0,76.9,76.0,76.69,61407.0,74.6617,75.5459,74.6617,75.3396,61407.0
2023-06-27 10:00:00,76.73,77.27,76.52,77.23,162704.0,75.3789,75.9094,75.1726,75.8701,162704.0
2023-06-27 10:30:00,77.29,77.69,77.19,77.63,149740.0,75.929,76.322,75.8308,76.263,149740.0
2023-06-27 11:00:00,77.64,77.85,77.56,77.67,125889.0,76.2729,76.4792,76.1943,76.3023,125889.0
2023-06-27 11:30:00,77.64,77.82,77.52,77.76,36250.0,76.2729,76.4497,76.155,76.3908,36250.0
2023-06-27 12:00:00,77.81,78.13,77.77,78.12,72820.0,76.4399,76.7542,76.4006,76.7444,72820.0
2023-06-27 12:30:00,78.14,78.34,78.13,78.24,56440.0,76.7641,76.9605,76.7542,76.8623,56440.0
2023-06-27 13:00:00,78.25,78.33,78.11,78.17,49278.0,76.8721,76.9507,76.7346,76.7935,49278.0
2023-06-27 13:30:00,78.19,78.22,77.91,77.98,48146.0,76.8132,76.8427,76.5381,76.6069,48146.0
2023-06-27 14:00:00,77.99,78.1,77.91,78.07,48220.0,76.6167,76.7248,76.5381,76.6953,48220.0
2023-06-27 14:30:00,78.08,78.38,78.08,78.23,55427.0,76.7051,76.9998,76.7051,76.8525,55427.0
2023-06-27 15:00:00,78.23,78.31,78.08,78.18,135707.0,76.8525,76.9311,76.7051,76.8034,135707.0
2023-06-27 15:30:00,78.19,78.41,78.0,78.34,231900.0,76.8132,77.0293,76.6265,76.9605,231900.0
2023-06-28 09:30:00,78.1,78.99,78.1,78.97,124323.0,76.7248,77.5991,76.7248,77.5794,124323.0
2023-06-28 10:00:00,78.98,79.12,78.65,78.97,116363.0,77.5893,77.7268,77.2651,77.5794,116363.0
2023-06-28 10:30:00,78.97,79.47,78.89,79.46,179715.0,77.5794,78.0706,77.5009,78.0608,179715.0
2023-06-28 11:00:00,79.46,79.46,79.03,79.08,97178.0,78.0608,78.0608,77.6384,77.6875,97178.0
2023-06-28 11:30:00,79.09,79.25,79.0,79.2,85074.0,77.6973,77.8545,77.6089,77.8054,85074.0
2023-06-28 12:00:00,79.21,79.24,78.93,78.99,65576.0,77.8152,77.8447,77.5402,77.5991,65576.0
2023-06-28 12:30:00,79.01,79.01,78.72,78.86,117080.0,77.6187,77.6187,77.3338,77.4714,117080.0
2023-06-28 13:00:00,78.86,78.96,78.75,78.88,35120.0,77.4714,77.5696,77.3633,77.491,35120.0
2023-06-28 13:30:00,78.89,78.9,78.49,78.53,55984.0,77.5009,77.5107,77.1079,77.1472,55984.0
2023-06-28 14:00:00,78.53,78.77,78.49,78.68,70362.0,77.1472,77.383,77.1079,77.2946,70362.0
2023-06-28 14:30:00,78.69,78.7,78.44,78.5,41110.0,77.3044,77.3142,77.0588,77.1177,41110.0
2023-06-28 15:00:00,78.5,78.56,78.38,78.43,44720.0,77.1177,77.1767,76.9998,77.049,44720.0
2023-06-28 15:30:00,78.41,78.57,78.4,78.57,157354.0,77.0293,77.1865,77.0195,77.1865,157354.0
2023-06-29 09:30:00,78.25,78.41,77.41,77.68,99422.0,76.8721,77.0293,76.0469,76.3122,99422.0
2023-06-29 10:00:00,77.71,77.71,77.3,77.4,69594.0,76.3416,76.3416,75.9389,76.0371,69594.0
2023-06-29 10:30:00,77.39,77.49,76.93,76.97,89111.0,76.0273,76.1255,75.5754,75.6147,89111.0
2023-06-29 11:00:00,76.99,77.35,76.98,77.31,59970.0,75.6343,75.988,75.6245,75.9487,59970.0
2023-06-29 11:30:00,77.3,77.51,77.17,77.38,53432.0,75.9389,76.1452,75.8111,76.0174,53432.0
2023-06-29 12:00:00,77.4,77.51,77.28,77.47,64158.0,76.0371,76.1452,75.9192,76.1059,64158.0
2023-06-29 12:30:00,77.47,77.77,77.46,77.73,29902.0,76.1059,76.4006,76.096,76.3613,29902.0
2023-06-29 13:00:00,77.71,77.9,77.57,77.89,47117.0,76.3416,76.5283,76.2041,76.5185,47117.0
2023-06-29 13:30:00,77.89,78.14,77.83,78.04,81421.0,76.5185,76.7641,76.4595,76.6658,81421.0
2023-06-29 14:00:00,78.05,78.11,77.88,78.09,45826.0,76.6756,76.7346,76.5086,76.7149,45826.0
2023-06-29 14:30:00,78.08,78.18,78.01,78.16,77334.0,76.7051,76.8034,76.6364,76.7837,77334.0
2023-06-29 15:00:00,78.16,78.3,78.09,78.29,60838.0,76.7837,76.9212,76.7149,76.9114,60838.0
2023-06-29 15:30:00,78.28,78.37,78.02,78.33,234338.0,76.9016,76.99,76.6462,76.9507,234338.0
2023-06-30 09:30:00,78.72,78.72,78.24,78.54,100115.0,77.3338,77.3338,76.8623,77.157,100115.0
2023-06-30 10:00:00,78.54,78.71,78.48,78.68,33045.0,77.157,77.324,77.0981,77.2946,33045.0
2023-06-30 10:30:00,78.71,79.16,78.61,79.15,35672.0,77.324,77.7661,77.2258,77.7563,35672.0
2023-06-30 11:00:00,79.15,79.16,78.78,78.82,46359.0,77.7563,77.7661,77.3928,77.4321,46359.0
2023-06-30 11:30:00,78.83,78.88,78.72,78.84,26506.0,77.4419,77.491,77.3338,77.4517,26506.0
2023-06-30 12:00:00,78.84,78.84,78.65,78.84,25647.0,77.4517,77.4517,77.2651,77.4517,25647.0
2023-06-30 12:30:00,78.85,78.98,78.85,78.91,20304.0,77.4616,77.5893,77.4616,77.5205,20304.0
2023-06-30 13:00:00,78.9,79.08,78.87,78.97,22784.0,77.5107,77.6875,77.4812,77.5794,22784.0
2023-06-30 13:30:00,78.99,79.0,78.74,78.81,23813.0,77.5991,77.6089,77.3535,77.4223,23813.0
2023-06-30 14:00:00,78.82,79.04,78.77,78.99,20852.0,77.4321,77.6482,77.383,77.5991,20852.0
2023-06-30 14:30:00,79.0,79.27,78.96,79.21,28993.0,77.6089,77.8742,77.5696,77.8152,28993.0
2023-06-30 15:00:00,79.21,79.23,79.09,79.19,41038.0,77.8152,77.8349,77.6973,77.7956,41038.0
2023-06-30 15:30:00,79.2,79.2,78.98,79.07,170743.0,77.8054,77.8054,77.5893,77.6777,170743.0
2023-07-03 09:30:00,79.5,79.9,79.22,79.38,127136.0,78.1001,78.4931,77.825,77.9822,127136.0
2023-07-03 10:00:00,79.43,79.48,79.17,79.46,68171.0,78.0313,78.0805,77.7759,78.0608,68171.0
2023-07-03 10:30:00,79.42,79.44,79.05,79.11,97721.0,78.0215,78.0412,77.658,77.717,97721.0
2023-07-03 11:00:00,79.14,79.17,78.45,78.49,131051.0,77.7465,77.7759,77.0686,77.1079,131051.0
2023-07-03 11:30:00,78.49,78.7,78.42,78.61,67510.0,77.1079,77.3142,77.0391,77.2258,67510.0
2023-07-03 12:00:00,78.61,78.8,78.55,78.79,86618.0,77.2258,77.4124,77.1668,77.4026,86618.0
2023-07-03 12:30:00,78.79,79.11,78.76,78.89,137950.0,77.4026,77.717,77.3731,77.5009,137950.0
2023-07-05 09:30:00,79.3,79.59,78.53,78.89,78465.0,77.9036,78.1885,77.1472,77.5009,78465.0
2023-07-05 10:00:00,78.92,79.03,78.65,78.67,45206.0,77.5303,77.6384,77.2651,77.2847,45206.0
2023-07-05 10:30:00,78.66,78.73,78.16,78.31,70918.0,77.2749,77.3437,76.7837,76.9311,70918.0
2023-07-05 11:00:00,78.35,78.39,77.85,78.04,45365.0,76.9704,77.0097,76.4792,76.6658,45365.0
2023-07-05 11:30:00,78.03,78.11,77.77,77.85,70157.0,76.656,76.7346,76.4006,76.4792,70157.0
2023-07-05 12:00:00,77.86,77.98,77.84,77.91,31244.0,76.489,76.6069,76.4693,76.5381,31244.0
2023-07-05 12:30:00,77.91,77.92,77.6,77.64,49021.0,76.5381,76.5479,76.2336,76.2729,49021.0
2023-07-05 13:00:00,77.64,77.7,77.51,77.62,57725.0,76.2729,76.3318,76.1452,76.2532,57725.0
2023-07-05 13:30:00,77.62,77.69,77.53,77.67,81157.0,76.2532,76.322,76.1648,76.3023,81157.0
2023-07-05 14:00:00,77.68,77.68,77.22,77.28,70614.0,76.3122,76.3122,75.8603,75.9192,70614.0
2023-07-05 14:30:00,77.28,77.58,77.19,77.55,49590.0,75.9192,76.2139,75.8308,76.1845,49590.0
2023-07-05 15:00:00,77.55,77.72,77.45,77.72,96316.0,76.1845,76.3515,76.0862,76.3515,96316.0
2023-07-05 15:30:00,77.72,77.85,77.45,77.67,220169.0,76.3515,76.4792,76.0862,76.3023,220169.0
2023-07-06 09:30:00,77.1,77.1,75.81,76.39,196262.0,75.9505,75.9505,74.6798,75.2511,196262.0
2023-07-06 10:00:00,76.39,76.6,76.02,76.04,116192.0,75.2511,75.458,74.8866,74.9063,116192.0
2023-07-06 10:30:00,76.04,76.14,75.57,75.68,93394.0,74.9063,75.0049,74.4433,74.5517,93394.0
2023-07-06 11:00:00,75.7,75.96,75.65,75.78,58667.0,74.5714,74.8275,74.5222,74.6502,58667.0
2023-07-06 11:30:00,75.77,76.16,75.55,75.67,52554.0,74.6404,75.0246,74.4236,74.5419,52554.0
2023-07-06 12:00:00,75.64,75.9,75.31,75.82,156129.0,74.5123,74.7684,74.1872,74.6896,156129.0
2023-07-06 12:30:00,75.84,76.22,75.84,76.15,144292.0,74.7093,75.0837,74.7093,75.0147,144292.0
2023-07-06 13:00:00,76.11,76.53,76.09,76.43,44180.0,74.9753,75.389,74.9556,75.2905,44180.0
2023-07-06 13:30:00,76.44,76.46,76.29,76.36,36559.0,75.3004,75.3201,75.1526,75.2216,36559.0
2023-07-06 14:00:00,76.37,76.47,76.26,76.4,36404.0,75.2314,75.3299,75.1231,75.261,36404.0
2023-07-06 14:30:00,76.4,76.76,76.4,76.59,47954.0,75.261,75.6156,75.261,75.4481,47954.0
2023-07-06 15:00:00,76.59,76.67,76.34,76.38,103523.0,75.4481,75.527,75.2019,75.2413,103523.0
2023-07-06 15:30:00,76.38,76.54,76.2,76.42,240036.0,75.2413,75.3989,75.064,75.2807,240036.0
2023-07-07 09:30:00,76.13,76.63,76.13,76.41,58510.0,74.995,75.4875,74.995,75.2708,58510.0
2023-07-07 10:00:00,76.41,77.1,76.37,77.08,55847.0,75.2708,75.9505,75.2314,75.9308,55847.0
2023-07-07 10:30:00,77.07,77.26,76.94,77.13,30599.0,75.921,76.1082,75.7929,75.9801,30599.0
2023-07-07 11:00:00,77.12,77.24,77.0,77.02,42806.0,75.9702,76.0885,75.852,75.8717,42806.0
2023-07-07 11:30:00,77.0,77.4,77.0,77.27,44978.0,75.852,76.2461,75.852,76.118,44978.0
2023-07-07 12:00:00,77.28,77.35,77.13,77.26,35730.0,76.1279,76.1968,75.9801,76.1082,35730.0
2023-07-07 12:30:00,77.27,77.8,77.27,77.8,139477.0,76.118,76.6401,76.118,76.6401,139477.0
2023-07-07 13:00:00,77.8,77.93,77.23,77.3,140709.0,76.6401,76.7682,76.0786,76.1476,140709.0
2023-07-07 13:30:00,77.31,77.33,76.89,76.93,65868.0,76.1574,76.1771,75.7437,75.7831,65868.0
2023-07-07 14:00:00,76.93,77.16,76.93,77.04,43669.0,75.7831,76.0096,75.7831,75.8914,43669.0
2023-07-07 14:30:00,77.03,77.1,76.9,76.95,45910.0,75.8816,75.9505,75.7535,75.8028,45910.0
2023-07-07 15:00:00,76.95,77.21,76.93,77.19,73296.0,75.8028,76.0589,75.7831,76.0392,73296.0
2023-07-07 15:30:00,77.19,77.23,76.63,76.8,277758.0,76.0392,76.0786,75.4875,75.655,277758.0
2023-07-10 09:30:00,76.96,78.25,76.86,78.19,68340.0,75.8126,77.0834,75.7141,77.0243,68340.0
2023-07-10 10:00:00,78.15,78.34,78.07,78.17,35251.0,76.9849,77.1721,76.9061,77.0046,35251.0
2023-07-10 10:30:00,78.18,78.36,77.97,78.21,43849.0,77.0144,77.1918,76.8076,77.044,43849.0
2023-07-10 11:00:00,78.23,78.23,77.88,78.1,26941.0,77.0637,77.0637,76.7189,76.9356,26941.0
2023-07-10 11:30:00,78.1,78.18,77.92,78.08,28894.0,76.9356,77.0144,76.7583,76.9159,28894.0
2023-07-10 12:00:00,78.07,78.23,77.98,78.0,46549.0,76.9061,77.0637,76.8174,76.8371,46549.0
2023-07-10 12:30:00,78.0,78.02,77.81,77.88,34462.0,76.8371,76.8568,76.65,76.7189,34462.0
2023-07-10 13:00:00,77.91,77.92,77.77,77.83,27541.0,76.7485,76.7583,76.6106,76.6697,27541.0
2023-07-10 13:30:00,77.83,77.95,77.81,77.95,23811.0,76.6697,76.7879,76.65,76.7879,23811.0
2023-07-10 14:00:00,77.96,78.14,77.92,78.11,33868.0,76.7977,76.975,76.7583,76.9455,33868.0
2023-07-10 14:30:00,78.1,78.17,78.01,78.16,23499.0,76.9356,77.0046,76.847,76.9947,23499.0
2023-07-10 15:00:00,78.18,78.47,78.16,78.42,47248.0,77.0144,77.3001,76.9947,77.2509,47248.0
2023-07-10 15:30:00,78.4,78.91,78.4,78.91,178499.0,77.2312,77.7336,77.2312,77.7336,178499.0
2023-07-11 09:30:00,79.48,80.06,79.44,79.9,112139.0,78.2951,78.8664,78.2557,78.7088,112139.0
2023-07-11 10:00:00,79.88,80.21,79.82,80.18,84807.0,78.6891,79.0142,78.63,78.9846,84807.0
2023-07-11 10:30:00,80.15,80.39,80.06,80.13,100119.0,78.9551,79.1915,78.8664,78.9354,100119.0
2023-07-11 11:00:00,80.11,80.36,79.88,79.92,62186.0,78.9157,79.1619,78.6891,78.7285,62186.0
2023-07-11 11:30:00,79.9,79.9,79.55,79.59,75570.0,78.7088,78.7088,78.364,78.4034,75570.0
2023-07-11 12:00:00,79.6,79.62,79.28,79.41,59995.0,78.4133,78.433,78.098,78.2261,59995.0
2023-07-11 12:30:00,79.42,79.71,79.33,79.7,42481.0,78.236,78.5216,78.1473,78.5118,42481.0
2023-07-11 13:00:00,79.7,79.79,79.6,79.74,32978.0,78.5118,78.6004,78.4133,78.5512,32978.0
2023-07-11 13:30:00,79.72,79.84,79.66,79.74,63129.0,78.5315,78.6497,78.4724,78.5512,63129.0
2023-07-11 14:00:00,79.75,79.78,79.53,79.67,50504.0,78.561,78.5906,78.3443,78.4822,50504.0
2023-07-11 14:30:00,79.66,79.88,79.65,79.86,41594.0,78.4724,78.6891,78.4625,78.6694,41594.0
2023-07-11 15:00:00,79.9,79.92,79.71,79.85,108951.0,78.7088,78.7285,78.5216,78.6595,108951.0
2023-07-11 15:30:00,79.84,79.93,79.74,79.89,216030.0,78.6497,78.7383,78.5512,78.6989,216030.0
2023-07-12 09:30:00,80.82,81.06,80.29,80.97,70293.0,79.6151,79.8515,79.093,79.7628,70293.0
2023-07-12 10:00:00,81.01,81.6,80.84,81.33,72116.0,79.8022,80.3835,79.6348,80.1175,72116.0
2023-07-12 10:30:00,81.34,81.79,81.31,81.65,44930.0,80.1273,80.5706,80.0978,80.4327,44930.0
2023-07-12 11:00:00,81.67,81.78,81.51,81.72,62461.0,80.4524,80.5608,80.2948,80.5017,62461.0
2023-07-12 11:30:00,81.72,81.77,81.25,81.36,61004.0,80.5017,80.5509,80.0387,80.147,61004.0
2023-07-12 12:00:00,81.34,81.45,81.22,81.26,32293.0,80.1273,80.2357,80.0091,80.0485,32293.0
2023-07-12 12:30:00,81.27,81.58,81.24,81.44,39251.0,80.0584,80.3637,80.0288,80.2258,39251.0
2023-07-12 13:00:00,81.45,81.74,81.38,81.72,31910.0,80.2357,80.5214,80.1667,80.5017,31910.0
2023-07-12 13:30:00,81.72,81.93,81.7,81.71,39446.0,80.5017,80.7085,80.482,80.4918,39446.0
2023-07-12 14:00:00,81.79,81.96,81.74,81.93,37759.0,80.5706,80.7381,80.5214,80.7085,37759.0
2023-07-12 14:30:00,81.93,82.16,81.92,82.08,50321.0,80.7085,80.9351,80.6987,80.8563,50321.0
2023-07-12 15:00:00,82.08,82.32,82.02,82.29,60806.0,80.8563,81.0927,80.7972,81.0632,60806.0
2023-07-12 15:30:00,82.3,82.35,82.09,82.19,170194.0,81.073,81.1223,80.8661,80.9647,170194.0
2023-07-13 09:30:00,82.27,82.49,81.18,82.25,198278.0,81.0435,81.2602,79.9697,81.0238,198278.0
2023-07-13 10:00:00,82.22,82.25,81.59,81.84,84907.0,80.9942,81.0238,80.3736,80.6199,84907.0
2023-07-13 10:30:00,81.78,82.22,81.75,82.0,55678.0,80.5608,80.9942,80.5312,80.7775,55678.0
2023-07-13 11:00:00,82.0,82.25,81.88,82.19,55485.0,80.7775,81.0238,80.6593,80.9647,55485.0
2023-07-13 11:30:00,82.19,82.56,82.1,82.54,39884.0,80.9647,81.3291,80.876,81.3094,39884.0
2023-07-13 12:00:00,82.52,82.67,82.36,82.64,40748.0,81.2897,81.4375,81.1321,81.4079,40748.0
2023-07-13 12:30:00,82.66,82.81,82.54,82.55,25780.0,81.4276,81.5754,81.3094,81.3193,25780.0
2023-07-13 13:00:00,82.55,82.57,82.36,82.36,35132.0,81.3193,81.339,81.1321,81.1321,35132.0
2023-07-13 13:30:00,82.36,82.36,82.08,82.15,38180.0,81.1321,81.1321,80.8563,80.9253,38180.0
2023-07-13 14:00:00,82.16,82.29,82.12,82.2,39478.0,80.9351,81.0632,80.8957,80.9745,39478.0
2023-07-13 14:30:00,82.15,82.32,82.07,82.3,42564.0,80.9253,81.0927,80.8464,81.073,42564.0
2023-07-13 15:00:00,82.3,82.34,81.98,82.05,79824.0,81.073,81.1124,80.7578,80.8267,79824.0
2023-07-13 15:30:00,82.07,82.18,81.93,81.99,228515.0,80.8464,80.9548,80.7085,80.7676,228515.0
2023-07-14 09:30:00,83.34,83.67,82.51,82.9,147342.0,82.0975,82.4226,81.2799,81.6641,147342.0
2023-07-14 10:00:00,82.86,82.99,82.34,82.37,73284.0,81.6247,81.7527,81.1124,81.142,73284.0
2023-07-14 10:30:00,82.38,82.78,82.21,82.74,41978.0,81.1518,81.5459,80.9844,81.5065,41978.0
2023-07-14 11:00:00,82.73,82.86,82.51,82.67,49362.0,81.4966,81.6247,81.2799,81.4375,49362.0
2023-07-14 11:30:00,82.69,83.2,82.68,83.15,59990.0,81.4572,81.9596,81.4473,81.9103,59990.0
2023-07-14 12:00:00,83.12,83.12,82.75,82.94,59336.0,81.8808,81.8808,81.5163,81.7035,59336.0
2023-07-14 12:30:00,82.96,83.29,82.92,83.12,48599.0,81.7232,82.0483,81.6838,81.8808,48599.0
2023-07-14 13:00:00,83.14,83.16,82.94,83.12,47654.0,81.9005,81.9202,81.7035,81.8808,47654.0
2023-07-14 13:30:00,83.13,83.24,83.0,83.08,60589.0,81.8906,81.999,81.7626,81.8414,60589.0
2023-07-14 14:00:00,83.08,83.35,83.08,83.23,62191.0,81.8414,82.1074,81.8414,81.9891,62191.0
2023-07-14 14:30:00,83.23,83.41,83.18,83.25,68626.0,81.9891,82.1665,81.9399,82.0089,68626.0
2023-07-14 15:00:00,83.25,83.6,83.14,83.56,94285.0,82.0089,82.3536,81.9005,82.3142,94285.0
2023-07-14 15:30:00,83.57,83.59,83.3,83.53,197405.0,82.3241,82.3438,82.0581,82.2847,197405.0
2023-07-17 09:30:00,83.0,83.25,82.17,82.4,95160.0,81.7626,82.0089,80.945,81.1715,95160.0
2023-07-17 10:00:00,82.45,83.04,82.35,82.78,40572.0,81.2208,81.802,81.1223,81.5459,40572.0
2023-07-17 10:30:00,82.78,82.87,82.54,82.74,42013.0,81.5459,81.6345,81.3094,81.5065,42013.0
2023-07-17 11:00:00,82.76,82.95,82.57,82.94,38763.0,81.5262,81.7133,81.339,81.7035,38763.0
2023-07-17 11:30:00,82.93,83.04,82.77,82.79,28161.0,81.6936,81.802,81.536,81.5557,28161.0
2023-07-17 12:00:00,82.81,82.89,82.7,82.88,32964.0,81.5754,81.6542,81.4671,81.6444,32964.0
2023-07-17 12:30:00,82.88,83.03,82.72,82.78,56094.0,81.6444,81.7921,81.4868,81.5459,56094.0
2023-07-17 13:00:00,82.78,82.8,82.47,82.47,33593.0,81.5459,81.5656,81.2405,81.2405,33593.0
2023-07-17 13:30:00,82.5,82.58,82.42,82.43,23429.0,81.27,81.3488,81.1912,81.2011,23429.0
2023-07-17 14:00:00,82.44,82.55,82.39,82.41,25903.0,81.2109,81.3193,81.1617,81.1814,25903.0
2023-07-17 14:30:00,82.42,82.47,82.37,82.41,33082.0,81.1912,81.2405,81.142,81.1814,33082.0
2023-07-17 15:00:00,82.42,82.86,82.42,82.73,64065.0,81.1912,81.6247,81.1912,81.4966,64065.0
2023-07-17 15:30:00,82.73,82.98,82.66,82.72,166369.0,81.4966,81.7429,81.4276,81.4868,166369.0
2023-07-18 09:30:00,82.93,83.5,82.89,83.47,60231.0,81.6936,82.2551,81.6542,82.2256,60231.0
2023-07-18 10:00:00,83.43,83.72,83.35,83.67,46056.0,82.1862,82.4718,82.1074,82.4226,46056.0
2023-07-18 10:30:00,83.65,83.65,83.16,83.31,25981.0,82.4029,82.4029,81.9202,82.068,25981.0
2023-07-18 11:00:00,83.32,83.49,83.15,83.26,20983.0,82.0778,82.2453,81.9103,82.0187,20983.0
2023-07-18 11:30:00,83.26,83.28,83.03,83.13,26767.0,82.0187,82.0384,81.7921,81.8906,26767.0
2023-07-18 12:00:00,83.12,83.14,82.58,82.67,45650.0,81.8808,81.9005,81.3488,81.4375,45650.0
2023-07-18 12:30:00,82.7,82.85,82.63,82.74,26272.0,81.4671,81.6148,81.3981,81.5065,26272.0
2023-07-18 13:00:00,82.78,82.87,82.71,82.75,29289.0,81.5459,81.6345,81.4769,81.5163,29289.0
2023-07-18 13:30:00,82.75,82.83,82.67,82.73,26234.0,81.5163,81.5951,81.4375,81.4966,26234.0
2023-07-18 14:00:00,82.74,82.86,82.71,82.75,39055.0,81.5065,81.6247,81.4769,81.5163,39055.0
2023-07-18 14:30:00,82.79,82.86,82.7,82.72,32104.0,81.5557,81.6247,81.4671,81.4868,32104.0
2023-07-18 15:00:00,82.73,82.81,82.66,82.75,41633.0,81.4966,81.5754,81.4276,81.5163,41633.0
2023-07-18 15:30:00,82.75,82.76,82.55,82.62,274759.0,81.5163,81.5262,81.3193,81.3882,274759.0
2023-07-19 09:30:00,82.51,82.51,81.44,82.06,94990.0,81.2799,81.2799,80.2258,80.8366,94990.0
2023-07-19 10:00:00,82.06,82.08,81.5,81.52,61387.0,80.8366,80.8563,80.2849,80.3046,61387.0
2023-07-19 10:30:00,81.53,81.6,81.15,81.21,106781.0,80.3145,80.3835,79.9402,79.9993,106781.0
2023-07-19 11:00:00,81.22,81.66,81.22,81.54,48266.0,80.0091,80.4426,80.0091,80.3243,48266.0
2023-07-19 11:30:00,81.54,81.73,81.51,81.68,81207.0,80.3243,80.5115,80.2948,80.4623,81207.0
2023-07-19 12:00:00,81.75,82.06,81.63,82.02,90683.0,80.5312,80.8366,80.413,80.7972,90683.0
2023-07-19 12:30:00,82.05,82.18,81.96,82.12,60154.0,80.8267,80.9548,80.7381,80.8957,60154.0
2023-07-19 13:00:00,82.12,82.39,82.1,82.34,64119.0,80.8957,81.1617,80.876,81.1124,64119.0
2023-07-19 13:30:00,82.33,82.37,82.17,82.17,27929.0,81.1026,81.142,80.945,80.945,27929.0
2023-07-19 14:00:00,82.17,82.22,81.84,82.16,45003.0,80.945,80.9942,80.6199,80.9351,45003.0
2023-07-19 14:30:00,82.16,82.18,81.92,82.04,51621.0,80.9351,80.9548,80.6987,80.8169,51621.0
2023-07-19 15:00:00,82.05,82.32,82.02,82.15,68775.0,80.8267,81.0927,80.7972,80.9253,68775.0
2023-07-19 15:30:00,82.15,82.22,81.91,81.99,388944.0,80.9253,80.9942,80.6888,80.7676,388944.0
2023-07-20 09:30:00,82.24,82.55,80.5,80.97,139985.0,81.0139,81.3193,79.2999,79.7628,139985.0
2023-07-20 10:00:00,81.02,81.02,78.21,78.6,314469.0,79.8121,79.8121,77.044,77.4282,314469.0
2023-07-20 10:30:00,78.56,78.66,77.73,78.08,214782.0,77.3888,77.4873,76.5711,76.9159,214782.0
2023-07-20 11:00:00,78.06,78.43,77.65,77.7,91148.0,76.8962,77.2607,76.4923,76.5416,91148.0
2023-07-20 11:30:00,77.71,77.71,77.15,77.23,102084.0,76.5514,76.5514,75.9998,76.0786,102084.0
2023-07-20 12:00:00,77.23,77.67,77.22,77.53,84069.0,76.0786,76.512,76.0688,76.3741,84069.0
2023-07-20 12:30:00,77.58,78.14,77.41,77.95,87051.0,76.4234,76.975,76.2559,76.7879,87051.0
2023-07-20 13:00:00,77.94,78.49,77.79,78.42,78349.0,76.778,77.3198,76.6303,77.2509,78349.0
2023-07-20 13:30:00,78.4,78.68,78.36,78.57,48350.0,77.2312,77.507,77.1918,77.3986,48350.0
2023-07-20 14:00:00,78.56,78.7,78.21,78.24,52148.0,77.3888,77.5267,77.044,77.0735,52148.0
2023-07-20 14:30:00,78.24,78.54,78.14,78.49,57519.0,77.0735,77.3691,76.975,77.3198,57519.0
2023-07-20 15:00:00,78.5,78.67,78.24,78.66,65189.0,77.3297,77.4971,77.0735,77.4873,65189.0
2023-07-20 15:30:00,78.66,78.74,78.49,78.58,253275.0,77.4873,77.5661,77.3198,77.4085,253275.0
2023-07-21 09:30:00,78.75,79.43,78.61,78.97,87810.0,77.5759,78.2458,77.438,77.7927,87810.0
2023-07-21 10:00:00,78.98,79.3,78.72,78.75,85289.0,77.8025,78.1177,77.5464,77.5759,85289.0
2023-07-21 10:30:00,78.77,79.21,78.74,78.79,128003.0,77.5956,78.0291,77.5661,77.6153,128003.0
2023-07-21 11:00:00,78.77,79.0,78.66,78.96,66492.0,77.5956,77.8222,77.4873,77.7828,66492.0
2023-07-21 11:30:00,78.97,78.97,78.59,78.63,42924.0,77.7927,77.7927,77.4183,77.4577,42924.0
2023-07-21 12:00:00,78.61,78.62,78.4,78.43,31147.0,77.438,77.4479,77.2312,77.2607,31147.0
2023-07-21 12:30:00,78.47,78.52,78.17,78.52,36258.0,77.3001,77.3494,77.0046,77.3494,36258.0
2023-07-21 13:00:00,78.51,78.75,78.5,78.62,36803.0,77.3395,77.5759,77.3297,77.4479,36803.0
2023-07-21 13:30:00,78.62,78.69,78.24,78.37,29020.0,77.4479,77.5168,77.0735,77.2016,29020.0
2023-07-21 14:00:00,78.38,78.41,78.22,78.34,39630.0,77.2115,77.241,77.0538,77.1721,39630.0
2023-07-21 14:30:00,78.35,78.6,78.33,78.51,46558.0,77.1819,77.4282,77.1622,77.3395,46558.0
2023-07-21 15:00:00,78.52,78.59,78.33,78.57,68759.0,77.3494,77.4183,77.1622,77.3986,68759.0
2023-07-21 15:30:00,78.58,78.84,78.53,78.73,284323.0,77.4085,77.6646,77.3592,77.5562,284323.0
2023-07-24 09:30:00,78.75,79.1,78.22,78.27,87657.0,77.5759,77.9207,77.0538,77.1031,87657.0
2023-07-24 10:00:00,78.27,78.72,78.27,78.4,35713.0,77.1031,77.5464,77.1031,77.2312,35713.0
2023-07-24 10:30:00,78.39,78.57,78.21,78.49,34803.0,77.2213,77.3986,77.044,77.3198,34803.0
2023-07-24 11:00:00,78.5,78.74,78.43,78.74,40774.0,77.3297,77.5661,77.2607,77.5661,40774.0
2023-07-24 11:30:00,78.82,78.95,78.67,78.85,25299.0,77.6449,77.773,77.4971,77.6744,25299.0
2023-07-24 12:00:00,78.85,78.85,78.64,78.79,21010.0,77.6744,77.6744,77.4676,77.6153,21010.0
2023-07-24 12:30:00,78.8,78.89,78.71,78.89,25631.0,77.6252,77.7139,77.5365,77.7139,25631.0
2023-07-24 13:00:00,78.88,78.97,78.75,78.93,28558.0,77.704,77.7927,77.5759,77.7533,28558.0
2023-07-24 13:30:00,78.95,79.03,78.87,78.96,22812.0,77.773,77.8518,77.6942,77.7828,22812.0
2023-07-24 14:00:00,78.98,79.2,78.98,79.09,29219.0,77.8025,78.0192,77.8025,77.9109,29219.0
2023-07-24 14:30:00,79.08,79.09,78.93,79.03,31239.0,77.901,77.9109,77.7533,77.8518,31239.0
2023-07-24 15:00:00,79.04,79.08,78.93,78.94,35842.0,77.8616,77.901,77.7533,77.7631,35842.0
2023-07-24 15:30:00,78.94,79.02,78.79,78.83,168410.0,77.7631,77.8419,77.6153,77.6547,168410.0
2023-07-25 09:30:00,78.78,79.66,78.78,79.66,62333.0,77.6055,78.4724,77.6055,78.4724,62333.0
2023-07-25 10:00:00,79.6,80.46,79.6,80.35,65882.0,78.4133,79.2604,78.4133,79.1521,65882.0
2023-07-25 10:30:00,80.35,80.82,80.16,80.63,59756.0,79.1521,79.6151,78.9649,79.4279,59756.0
2023-07-25 11:00:00,80.59,80.84,80.42,80.78,51112.0,79.3885,79.6348,79.221,79.5757,51112.0
2023-07-25 11:30:00,80.81,81.1,80.74,80.84,75288.0,79.6052,79.8909,79.5363,79.6348,75288.0
2023-07-25 12:00:00,80.84,80.87,80.62,80.65,25107.0,79.6348,79.6643,79.4181,79.4476,25107.0
2023-07-25 12:30:00,80.65,80.79,80.52,80.75,21939.0,79.4476,79.5855,79.3196,79.5461,21939.0
2023-07-25 13:00:00,80.74,80.86,80.64,80.64,32006.0,79.5363,79.6545,79.4378,79.4378,32006.0
2023-07-25 13:30:00,80.65,80.73,80.58,80.58,32830.0,79.4476,79.5264,79.3787,79.3787,32830.0
2023-07-25 14:00:00,80.56,80.84,80.44,80.81,35154.0,79.359,79.6348,79.2407,79.6052,35154.0
2023-07-25 14:30:00,80.8,80.87,80.63,80.66,34739.0,79.5954,79.6643,79.4279,79.4575,34739.0
2023-07-25 15:00:00,80.66,80.87,80.66,80.71,48375.0,79.4575,79.6643,79.4575,79.5067,48375.0
2023-07-25 15:30:00,80.68,80.75,80.53,80.63,176800.0,79.4772,79.5461,79.3294,79.4279,176800.0
2023-07-26 09:30:00,80.52,81.31,80.5,81.22,68170.0,79.3196,80.0978,79.2999,80.0091,68170.0
2023-07-26 10:00:00,81.16,81.16,80.23,80.46,69009.0,79.95,79.95,79.0339,79.2604,69009.0
2023-07-26 10:30:00,80.45,80.66,80.11,80.11,38956.0,79.2506,79.4575,78.9157,78.9157,38956.0
2023-07-26 11:00:00,80.17,80.47,79.95,80.08,64901.0,78.9748,79.2703,78.758,78.8861,64901.0
2023-07-26 11:30:00,80.05,80.39,79.83,80.25,57245.0,78.8566,79.1915,78.6398,79.0536,57245.0
2023-07-26 12:00:00,80.24,80.24,79.75,80.12,26594.0,79.0437,79.0437,78.561,78.9255,26594.0
2023-07-26 12:30:00,80.08,80.15,79.81,79.95,21892.0,78.8861,78.9551,78.6201,78.758,21892.0
2023-07-26 13:00:00,79.96,79.98,79.79,79.82,28627.0,78.7679,78.7876,78.6004,78.63,28627.0
2023-07-26 13:30:00,79.83,79.9,79.74,79.75,19850.0,78.6398,78.7088,78.5512,78.561,19850.0
2023-07-26 14:00:00,79.73,80.23,79.67,80.21,35967.0,78.5413,79.0339,78.4822,79.0142,35967.0
2023-07-26 14:30:00,80.23,80.73,80.16,80.6,35493.0,79.0339,79.5264,78.9649,79.3984,35493.0
2023-07-26 15:00:00,80.61,80.64,79.95,80.22,44564.0,79.4082,79.4378,78.758,79.024,44564.0
2023-07-26 15:30:00,80.23,80.31,79.99,80.1,224671.0,79.0339,79.1127,78.7975,78.9058,224671.0
2023-07-27 09:30:00,80.81,81.39,80.49,81.13,61944.0,79.6052,80.1766,79.29,79.9205,61944.0
2023-07-27 10:00:00,81.27,81.29,80.5,80.5,31585.0,80.0584,80.0781,79.2999,79.2999,31585.0
2023-07-27 10:30:00,80.52,80.9,80.5,80.67,38082.0,79.3196,79.6939,79.2999,79.4673,38082.0
2023-07-27 11:00:00,80.69,80.81,80.54,80.62,19558.0,79.487,79.6052,79.3393,79.4181,19558.0
2023-07-27 11:30:00,80.64,80.74,80.35,80.72,40143.0,79.4378,79.5363,79.1521,79.5166,40143.0
2023-07-27 12:00:00,80.76,81.04,80.76,81.0,19806.0,79.556,79.8318,79.556,79.7924,19806.0
2023-07-27 12:30:00,81.02,81.18,80.89,81.02,22714.0,79.8121,79.9697,79.684,79.8121,22714.0
2023-07-27 13:00:00,81.02,81.03,80.31,80.36,26525.0,79.8121,79.8219,79.1127,79.1619,26525.0
2023-07-27 13:30:00,80.35,80.35,80.03,80.17,77984.0,79.1521,79.1521,78.8369,78.9748,77984.0
2023-07-27 14:00:00,80.14,80.23,79.73,79.76,27348.0,78.9452,79.0339,78.5413,78.5709,27348.0
2023-07-27 14:30:00,79.83,79.89,79.52,79.55,35475.0,78.6398,78.6989,78.3345,78.364,35475.0
2023-07-27 15:00:00,79.54,79.62,79.32,79.44,60831.0,78.3542,78.433,78.1374,78.2557,60831.0
2023-07-27 15:30:00,79.43,79.55,79.07,79.3,226523.0,78.2458,78.364,77.8912,78.1177,226523.0
2023-07-28 09:30:00,80.36,80.37,79.38,79.64,91564.0,79.1619,79.1718,78.1965,78.4527,91564.0
2023-07-28 10:00:00,79.7,80.43,79.65,79.97,50895.0,78.5118,79.2309,78.4625,78.7778,50895.0
2023-07-28 10:30:00,79.98,80.07,79.64,79.87,38028.0,78.7876,78.8763,78.4527,78.6792,38028.0
2023-07-28 11:00:00,79.88,80.02,79.73,79.94,37329.0,78.6891,78.827,78.5413,78.7482,37329.0
2023-07-28 11:30:00,79.94,80.08,79.81,80.08,16313.0,78.7482,78.8861,78.6201,78.8861,16313.0
2023-07-28 12:00:00,80.11,80.22,79.94,80.2,46798.0,78.9157,79.024,78.7482,79.0043,46798.0
2023-07-28 12:30:00,80.2,80.32,80.18,80.24,24350.0,79.0043,79.1225,78.9846,79.0437,24350.0
2023-07-28 13:00:00,80.23,80.35,80.18,80.19,23338.0,79.0339,79.1521,78.9846,78.9945,23338.0
2023-07-28 13:30:00,80.21,80.24,79.95,79.99,40005.0,79.0142,79.0437,78.758,78.7975,40005.0
2023-07-28 14:00:00,80.02,80.27,80.0,80.25,23568.0,78.827,79.0733,78.8073,79.0536,23568.0
2023-07-28 14:30:00,80.25,80.3,80.16,80.25,59828.0,79.0536,79.1028,78.9649,79.0536,59828.0
2023-07-28 15:00:00,80.27,80.34,80.2,80.24,43523.0,79.0733,79.1422,79.0043,79.0437,43523.0
2023-07-28 15:30:00,80.23,80.34,80.13,80.22,221754.0,79.0339,79.1422,78.9354,79.024,221754.0
2023-07-31 09:30:00,80.5,80.86,80.36,80.4,51044.0,79.2999,79.6545,79.1619,79.2013,51044.0
2023-07-31 10:00:00,80.41,80.57,80.32,80.38,57028.0,79.2112,79.3688,79.1225,79.1816,57028.0
2023-07-31 10:30:00,80.39,80.45,79.61,79.65,35152.0,79.1915,79.2506,78.4231,78.4625,35152.0
2023-07-31 11:00:00,79.67,79.74,79.51,79.63,36111.0,78.4822,78.5512,78.3246,78.4428,36111.0
2023-07-31 11:30:00,79.63,79.9,79.44,79.81,23442.0,78.4428,78.7088,78.2557,78.6201,23442.0
2023-07-31 12:00:00,79.87,80.08,79.83,80.05,17781.0,78.6792,78.8861,78.6398,78.8566,17781.0
2023-07-31 12:30:00,80.01,80.1,79.86,79.86,16921.0,78.8172,78.9058,78.6694,78.6694,16921.0
2023-07-31 13:00:00,79.84,79.9,79.66,79.79,13881.0,78.6497,78.7088,78.4724,78.6004,13881.0
2023-07-31 13:30:00,79.84,80.07,79.84,80.02,12466.0,78.6497,78.8763,78.6497,78.827,12466.0
2023-07-31 14:00:00,80.05,80.17,80.04,80.13,16720.0,78.8566,78.9748,78.8467,78.9354,16720.0
2023-07-31 14:30:00,80.18,80.26,80.04,80.17,15408.0,78.9846,79.0634,78.8467,78.9748,15408.0
2023-07-31 15:00:00,80.17,80.18,80.02,80.09,35267.0,78.9748,78.9846,78.827,78.896,35267.0
2023-07-31 15:30:00,80.1,80.33,79.91,80.31,121119.0,78.9058,79.1324,78.7186,79.1127,121119.0
2023-08-01 09:30:00,80.2,80.86,80.01,80.85,35914.0,79.0043,79.6545,78.8172,79.6446,35914.0
2023-08-01 10:00:00,80.88,81.0,80.32,80.36,55752.0,79.6742,79.7924,79.1225,79.1619,55752.0
2023-08-01 10:30:00,80.33,80.56,80.08,80.32,40865.0,79.1324,79.359,78.8861,79.1225,40865.0
2023-08-01 11:00:00,80.3,80.47,80.19,80.4,14091.0,79.1028,79.2703,78.9945,79.2013,14091.0
2023-08-01 11:30:00,80.42,80.55,80.37,80.41,19576.0,79.221,79.3491,79.1718,79.2112,19576.0
2023-08-01 12:00:00,80.41,80.42,80.3,80.38,13224.0,79.2112,79.221,79.1028,79.1816,13224.0
2023-08-01 12:30:00,80.34,80.45,80.27,80.33,14681.0,79.1422,79.2506,79.0733,79.1324,14681.0
2023-08-01 13:00:00,80.34,80.43,80.3,80.37,17310.0,79.1422,79.2309,79.1028,79.1718,17310.0
2023-08-01 13:30:00,80.37,80.48,80.21,80.22,27787.0,79.1718,79.2801,79.0142,79.024,27787.0
2023-08-01 14:00:00,80.22,80.36,80.19,80.21,13902.0,79.024,79.1619,78.9945,79.0142,13902.0
2023-08-01 14:30:00,80.22,80.36,80.18,80.27,21219.0,79.024,79.1619,78.9846,79.0733,21219.0
2023-08-01 15:00:00,80.28,80.4,80.26,80.27,31356.0,79.0831,79.2013,79.0634,79.0733,31356.0
2023-08-01 15:30:00,80.29,80.36,80.2,80.35,138092.0,79.093,79.1619,79.0043,79.1521,138092.0
2023-08-02 09:30:00,79.51,80.11,79.41,79.66,40001.0,78.3246,78.9157,78.2261,78.4724,40001.0
2023-08-02 10:00:00,79.69,80.15,79.69,79.93,27029.0,78.5019,78.9551,78.5019,78.7383,27029.0
2023-08-02 10:30:00,79.83,79.93,78.95,79.19,39210.0,78.6398,78.7383,77.773,78.0094,39210.0
2023-08-02 11:00:00,79.14,79.55,79.11,79.51,43052.0,77.9601,78.364,77.9306,78.3246,43052.0
2023-08-02 11:30:00,79.49,79.58,79.35,79.45,30556.0,78.3049,78.3936,78.167,78.2655,30556.0
2023-08-02 12:00:00,79.46,79.69,79.32,79.56,37274.0,78.2754,78.5019,78.1374,78.3739,37274.0
2023-08-02 12:30:00,79.6,79.8,79.48,79.79,34393.0,78.4133,78.6103,78.2951,78.6004,34393.0
2023-08-02 13:00:00,79.79,79.91,79.69,79.77,21816.0,78.6004,78.7186,78.5019,78.5807,21816.0
2023-08-02 13:30:00,79.8,79.91,79.63,79.86,26552.0,78.6103,78.7186,78.4428,78.6694,26552.0
2023-08-02 14:00:00,79.81,79.99,79.79,79.86,19706.0,78.6201,78.7975,78.6004,78.6694,19706.0
2023-08-02 14:30:00,79.87,79.99,79.68,79.72,16753.0,78.6792,78.7975,78.4921,78.5315,16753.0
2023-08-02 15:00:00,79.73,79.79,79.58,79.59,27246.0,78.5413,78.6004,78.3936,78.4034,27246.0
2023-08-02 15:30:00,79.59,79.92,79.58,79.83,138491.0,78.4034,78.7285,78.3936,78.6398,138491.0
2023-08-03 09:30:00,79.3,79.47,78.43,78.46,78164.0,78.1177,78.2852,77.2607,77.2903,78164.0
2023-08-03 10:00:00,78.4,78.76,78.06,78.06,30683.0,77.2312,77.5858,76.8962,76.8962,30683.0
2023-08-03 10:30:00,78.02,78.22,77.61,77.65,44577.0,76.8568,77.0538,76.4529,76.4923,44577.0
2023-08-03 11:00:00,77.63,77.95,77.37,77.68,64166.0,76.4726,76.7879,76.2165,76.5219,64166.0
2023-08-03 11:30:00,77.7,77.77,76.87,77.01,146237.0,76.5416,76.6106,75.724,75.8619,146237.0
2023-08-03 12:00:00,77.01,77.16,76.66,76.77,69334.0,75.8619,76.0096,75.5171,75.6255,69334.0
2023-08-03 12:30:00,76.78,77.3,76.77,77.23,45625.0,75.6353,76.1476,75.6255,76.0786,45625.0
2023-08-03 13:00:00,77.27,77.83,77.23,77.75,33578.0,76.118,76.6697,76.0786,76.5908,33578.0
2023-08-03 13:30:00,77.74,77.81,77.2,77.22,60272.0,76.581,76.65,76.049,76.0688,60272.0
2023-08-03 14:00:00,77.23,77.4,77.13,77.22,57438.0,76.0786,76.2461,75.9801,76.0688,57438.0
2023-08-03 14:30:00,77.24,77.28,76.93,77.04,150547.0,76.0885,76.1279,75.7831,75.8914,150547.0
2023-08-03 15:00:00,77.04,77.32,76.97,77.23,93897.0,75.8914,76.1673,75.8225,76.0786,93897.0
2023-08-03 15:30:00,77.22,77.77,77.22,77.69,296946.0,76.0688,76.6106,76.0688,76.5317,296946.0
2023-08-04 09:30:00,78.03,78.6,77.12,78.17,76900.0,76.8667,77.4282,75.9702,77.0046,76900.0
2023-08-04 10:00:00,78.23,79.2,78.09,79.2,44152.0,77.0637,78.0192,76.9258,78.0192,44152.0
2023-08-04 10:30:00,79.18,79.56,79.12,79.45,27067.0,77.9995,78.3739,77.9404,78.2655,27067.0
2023-08-04 11:00:00,79.48,79.64,79.29,79.64,19458.0,78.2951,78.4527,78.1079,78.4527,19458.0
2023-08-04 11:30:00,79.61,79.81,79.41,79.54,34792.0,78.4231,78.6201,78.2261,78.3542,34792.0
2023-08-04 12:00:00,79.53,79.75,79.49,79.75,16552.0,78.3443,78.561,78.3049,78.561,16552.0
2023-08-04 12:30:00,79.77,79.92,79.76,79.8,20933.0,78.5807,78.7285,78.5709,78.6103,20933.0
2023-08-04 13:00:00,79.73,79.75,79.61,79.71,17108.0,78.5413,78.561,78.4231,78.5216,17108.0
2023-08-04 13:30:00,79.69,79.73,79.53,79.57,20368.0,78.5019,78.5413,78.3443,78.3837,20368.0
2023-08-04 14:00:00,79.55,79.56,79.19,79.3,25590.0,78.364,78.3739,78.0094,78.1177,25590.0
2023-08-04 14:30:00,79.27,79.5,79.23,79.35,28537.0,78.0882,78.3148,78.0488,78.167,28537.0
2023-08-04 15:00:00,79.33,79.39,79.2,79.38,58289.0,78.1473,78.2064,78.0192,78.1965,58289.0
2023-08-04 15:30:00,79.38,79.54,79.2,79.39,264295.0,78.1965,78.3542,78.0192,78.2064,264295.0
2023-08-07 09:30:00,79.02,80.1,79.02,79.61,56960.0,77.8419,78.9058,77.8419,78.4231,56960.0
2023-08-07 10:00:00,79.61,80.04,79.49,80.03,24508.0,78.4231,78.8467,78.3049,78.8369,24508.0
2023-08-07 10:30:00,80.06,80.21,79.94,80.16,28322.0,78.8664,79.0142,78.7482,78.9649,28322.0
2023-08-07 11:00:00,80.11,80.17,79.7,79.87,31944.0,78.9157,78.9748,78.5118,78.6792,31944.0
2023-08-07 11:30:00,79.9,80.08,79.78,80.03,32462.0,78.7088,78.8861,78.5906,78.8369,32462.0
2023-08-07 12:00:00,79.99,80.08,79.82,80.03,10895.0,78.7975,78.8861,78.63,78.8369,10895.0
2023-08-07 12:30:00,80.0,80.18,79.98,80.09,14503.0,78.8073,78.9846,78.7876,78.896,14503.0
2023-08-07 13:00:00,80.09,80.13,79.99,80.01,38103.0,78.896,78.9354,78.7975,78.8172,38103.0
2023-08-07 13:30:00,80.03,80.14,79.91,79.99,24502.0,78.8369,78.9452,78.7186,78.7975,24502.0
2023-08-07 14:00:00,80.0,80.12,79.98,80.12,15246.0,78.8073,78.9255,78.7876,78.9255,15246.0
2023-08-07 14:30:00,80.13,80.27,80.13,80.19,14944.0,78.9354,79.0733,78.9354,78.9945,14944.0
2023-08-07 15:00:00,80.21,80.22,79.97,79.97,25273.0,79.0142,79.024,78.7778,78.7778,25273.0
2023-08-07 15:30:00,79.97,80.26,79.8,80.26,95972.0,78.7778,79.0634,78.6103,79.0634,95972.0
2023-08-08 09:30:00,79.75,79.89,79.17,79.47,37374.0,78.561,78.6989,77.9897,78.2852,37374.0
2023-08-08 10:00:00,79.47,79.47,78.86,79.23,41571.0,78.2852,78.2852,77.6843,78.0488,41571.0
2023-08-08 10:30:00,79.27,79.71,79.08,79.6,21052.0,78.0882,78.5216,77.901,78.4133,21052.0
2023-08-08 11:00:00,79.61,79.7,79.4,79.57,22797.0,78.4231,78.5118,78.2162,78.3837,22797.0
2023-08-08 11:30:00,79.61,79.85,79.59,79.7,20846.0,78.4231,78.6595,78.4034,78.5118,20846.0
2023-08-08 12:00:00,79.71,79.84,79.59,79.63,19720.0,78.5216,78.6497,78.4034,78.4428,19720.0
2023-08-08 12:30:00,79.64,79.86,79.63,79.85,12127.0,78.4527,78.6694,78.4428,78.6595,12127.0
2023-08-08 13:00:00,79.83,80.04,79.7,80.04,30882.0,78.6398,78.8467,78.5118,78.8467,30882.0
2023-08-08 13:30:00,80.02,80.22,79.88,80.19,22921.0,78.827,79.024,78.6891,78.9945,22921.0
2023-08-08 14:00:00,80.2,80.27,80.1,80.27,35283.0,79.0043,79.0733,78.9058,79.0733,35283.0
2023-08-08 14:30:00,80.28,80.45,80.23,80.43,22126.0,79.0831,79.2506,79.0339,79.2309,22126.0
2023-08-08 15:00:00,80.43,80.57,80.37,80.51,41014.0,79.2309,79.3688,79.1718,79.3097,41014.0
2023-08-08 15:30:00,80.51,80.8,80.43,80.75,156763.0,79.3097,79.5954,79.2309,79.5461,156763.0
2023-08-09 09:30:00,80.74,80.74,80.19,80.42,28685.0,79.5363,79.5363,78.9945,79.221,28685.0
2023-08-09 10:00:00,80.37,80.64,80.25,80.53,40298.0,79.1718,79.4378,79.0536,79.3294,40298.0
2023-08-09 10:30:00,80.53,80.94,80.42,80.76,35745.0,79.3294,79.7333,79.221,79.556,35745.0
2023-08-09 11:00:00,80.74,80.77,80.45,80.61,22062.0,79.5363,79.5658,79.2506,79.4082,22062.0
2023-08-09 11:30:00,80.61,80.65,80.12,80.14,24540.0,79.4082,79.4476,78.9255,78.9452,24540.0
2023-08-09 12:00:00,80.09,80.33,80.07,80.27,15534.0,78.896,79.1324,78.8763,79.0733,15534.0
2023-08-09 12:30:00,80.24,80.55,80.2,80.5,45886.0,79.0437,79.3491,79.0043,79.2999,45886.0
2023-08-09 13:00:00,80.42,80.77,80.42,80.73,15109.0,79.221,79.5658,79.221,79.5264,15109.0
2023-08-09 13:30:00,80.76,80.82,80.66,80.77,15272.0,79.556,79.6151,79.4575,79.5658,15272.0
2023-08-09 14:00:00,80.72,80.96,80.68,80.95,16895.0,79.5166,79.753,79.4772,79.7431,16895.0
2023-08-09 14:30:00,80.95,80.99,80.85,80.87,28283.0,79.7431,79.7825,79.6446,79.6643,28283.0
2023-08-09 15:00:00,80.87,80.9,80.66,80.85,43609.0,79.6643,79.6939,79.4575,79.6446,43609.0
2023-08-09 15:30:00,80.85,80.89,80.44,80.53,162809.0,79.6446,79.684,79.2407,79.3294,162809.0
2023-08-10 09:30:00,81.0,81.26,80.72,81.25,54439.0,79.7924,80.0485,79.5166,80.0387,54439.0
2023-08-10 10:00:00,81.31,81.91,81.25,81.7,71038.0,80.0978,80.6888,80.0387,80.482,71038.0
2023-08-10 10:30:00,81.72,81.79,81.16,81.3,60101.0,80.5017,80.5706,79.95,80.0879,60101.0
2023-08-10 11:00:00,81.22,81.23,80.56,80.74,38147.0,80.0091,80.019,79.359,79.5363,38147.0
2023-08-10 11:30:00,80.74,80.85,80.15,80.2,27791.0,79.5363,79.6446,78.9551,79.0043,27791.0
2023-08-10 12:00:00,80.3,80.3,79.4,79.49,45321.0,79.1028,79.1028,78.2162,78.3049,45321.0
2023-08-10 12:30:00,79.48,79.73,79.31,79.36,47709.0,78.2951,78.5413,78.1276,78.1768,47709.0
2023-08-10 13:00:00,79.34,79.44,79.17,79.29,47410.0,78.1571,78.2557,77.9897,78.1079,47410.0
2023-08-10 13:30:00,79.28,79.28,78.75,78.79,68454.0,78.098,78.098,77.5759,77.6153,68454.0
2023-08-10 14:00:00,78.81,79.54,78.81,79.42,53525.0,77.635,78.3542,77.635,78.236,53525.0
2023-08-10 14:30:00,79.42,79.82,79.42,79.79,52270.0,78.236,78.63,78.236,78.6004,52270.0
2023-08-10 15:00:00,79.79,79.79,79.56,79.66,57457.0,78.6004,78.6004,78.3739,78.4724,57457.0
2023-08-10 15:30:00,79.65,79.68,79.48,79.49,235048.0,78.4625,78.4921,78.2951,78.3049,235048.0
2023-08-11 09:30:00,79.35,79.9,79.35,79.45,36809.0,78.167,78.7088,78.167,78.2655,36809.0
2023-08-11 10:00:00,79.48,79.78,79.24,79.56,25306.0,78.2951,78.5906,78.0586,78.3739,25306.0
2023-08-11 10:30:00,79.61,80.07,79.61,79.84,24088.0,78.4231,78.8763,78.4231,78.6497,24088.0
2023-08-11 11:00:00,79.86,80.1,79.74,79.8,33584.0,78.6694,78.9058,78.5512,78.6103,33584.0
2023-08-11 11:30:00,79.79,79.86,79.56,79.82,15796.0,78.6004,78.6694,78.3739,78.63,15796.0
2023-08-11 12:00:00,79.83,79.9,79.67,79.79,43160.0,78.6398,78.7088,78.4822,78.6004,43160.0
2023-08-11 12:30:00,79.83,79.88,79.56,79.64,17449.0,78.6398,78.6891,78.3739,78.4527,17449.0
2023-08-11 13:00:00,79.62,79.8,79.58,79.73,15293.0,78.433,78.6103,78.3936,78.5413,15293.0
2023-08-11 13:30:00,79.7,79.72,79.46,79.51,17281.0,78.5118,78.5315,78.2754,78.3246,17281.0
2023-08-11 14:00:00,79.51,79.68,79.48,79.53,14651.0,78.3246,78.4921,78.2951,78.3443,14651.0
2023-08-11 14:30:00,79.54,79.68,79.49,79.52,23918.0,78.3542,78.4921,78.3049,78.3345,23918.0
2023-08-11 15:00:00,79.49,79.59,79.41,79.48,27331.0,78.3049,78.4034,78.2261,78.2951,27331.0
2023-08-11 15:30:00,79.47,79.54,79.3,79.47,154704.0,78.2852,78.3542,78.1177,78.2852,154704.0
2023-08-14 09:30:00,79.41,79.57,79.01,79.13,56449.0,78.2261,78.3837,77.8321,77.9503,56449.0
2023-08-14 10:00:00,79.1,79.71,79.1,79.35,26647.0,77.9207,78.5216,77.9207,78.167,26647.0
2023-08-14 10:30:00,79.37,79.76,79.17,79.7,40939.0,78.1867,78.5709,77.9897,78.5118,40939.0
2023-08-14 11:00:00,79.7,79.79,79.57,79.76,34362.0,78.5118,78.6004,78.3837,78.5709,34362.0
2023-08-14 11:30:00,79.8,79.99,79.67,79.76,37735.0,78.6103,78.7975,78.4822,78.5709,37735.0
2023-08-14 12:00:00,79.74,79.96,79.66,79.92,25466.0,78.5512,78.7679,78.4724,78.7285,25466.0
2023-08-14 12:30:00,79.85,80.23,79.81,80.23,25808.0,78.6595,79.0339,78.6201,79.0339,25808.0
2023-08-14 13:00:00,80.22,80.31,80.13,80.17,20116.0,79.024,79.1127,78.9354,78.9748,20116.0
2023-08-14 13:30:00,80.2,80.35,80.15,80.34,14400.0,79.0043,79.1521,78.9551,79.1422,14400.0
2023-08-14 14:00:00,80.34,80.41,80.19,80.28,12748.0,79.1422,79.2112,78.9945,79.0831,12748.0
2023-08-14 14:30:00,80.28,80.38,80.19,80.36,14942.0,79.0831,79.1816,78.9945,79.1619,14942.0
2023-08-14 15:00:00,80.35,80.51,80.31,80.49,24589.0,79.1521,79.3097,79.1127,79.29,24589.0
2023-08-14 15:30:00,80.45,80.67,80.4,80.62,133688.0,79.2506,79.4673,79.2013,79.4181,133688.0
2023-08-15 09:30:00,81.31,82.54,81.29,81.88,110562.0,80.0978,81.3094,80.0781,80.6593,110562.0
2023-08-15 10:00:00,81.86,81.89,80.37,80.69,110194.0,80.6396,80.6691,79.1718,79.487,110194.0
2023-08-15 10:30:00,80.67,81.22,80.49,80.86,95802.0,79.4673,80.0091,79.29,79.6545,95802.0
2023-08-15 11:00:00,80.86,81.19,80.83,81.16,42651.0,79.6545,79.9796,79.6249,79.95,42651.0
2023-08-15 11:30:00,81.15,81.17,80.81,80.95,25138.0,79.9402,79.9599,79.6052,79.7431,25138.0
2023-08-15 12:00:00,80.98,81.06,80.77,81.03,24693.0,79.7727,79.8515,79.5658,79.8219,24693.0
2023-08-15 12:30:00,81.0,81.04,80.67,81.01,92903.0,79.7924,79.8318,79.4673,79.8022,92903.0
2023-08-15 13:00:00,80.98,81.17,80.85,81.14,31019.0,79.7727,79.9599,79.6446,79.9303,31019.0
2023-08-15 13:30:00,81.14,81.31,81.02,81.23,52458.0,79.9303,80.0978,79.8121,80.019,52458.0
2023-08-15 14:00:00,81.22,81.49,81.11,81.37,35661.0,80.0091,80.2751,79.9008,80.1569,35661.0
2023-08-15 14:30:00,81.37,81.55,81.37,81.44,18482.0,80.1569,80.3342,80.1569,80.2258,18482.0
2023-08-15 15:00:00,81.44,81.58,81.41,81.43,34283.0,80.2258,80.3637,80.1963,80.216,34283.0
2023-08-15 15:30:00,81.41,81.56,81.36,81.38,146963.0,80.1963,80.344,80.147,80.1667,146963.0
2023-08-16 09:30:00,81.11,81.89,81.01,81.45,60278.0,79.9008,80.6691,79.8022,80.2357,60278.0
2023-08-16 10:00:00,81.43,81.69,81.17,81.41,49630.0,80.216,80.4721,79.9599,80.1963,49630.0
2023-08-16 10:30:00,81.41,81.56,81.3,81.51,38814.0,80.1963,80.344,80.0879,80.2948,38814.0
2023-08-16 11:00:00,81.5,81.61,81.43,81.49,28561.0,80.2849,80.3933,80.216,80.2751,28561.0
2023-08-16 11:30:00,81.49,81.59,81.25,81.26,30513.0,80.2751,80.3736,80.0387,80.0485,30513.0
2023-08-16 12:00:00,81.24,81.28,80.82,80.85,35257.0,80.0288,80.0682,79.6151,79.6446,35257.0
2023-08-16 12:30:00,80.89,81.07,80.8,80.93,22318.0,79.684,79.8614,79.5954,79.7234,22318.0
2023-08-16 13:00:00,80.91,81.05,80.74,80.79,40320.0,79.7037,79.8417,79.5363,79.5855,40320.0
2023-08-16 13:30:00,80.78,81.13,80.73,81.13,31039.0,79.5757,79.9205,79.5264,79.9205,31039.0
2023-08-16 14:00:00,81.1,81.23,80.83,81.19,36468.0,79.8909,80.019,79.6249,79.9796,36468.0
2023-08-16 14:30:00,81.16,81.29,80.86,80.94,54280.0,79.95,80.0781,79.6545,79.7333,54280.0
2023-08-16 15:00:00,80.94,80.94,80.29,80.37,69935.0,79.7333,79.7333,79.093,79.1718,69935.0
2023-08-16 15:30:00,80.35,80.39,80.1,80.14,271387.0,79.1521,79.1915,78.9058,78.9452,271387.0
2023-08-17 09:30:00,80.77,80.95,80.2,80.52,67955.0,79.5658,79.7431,79.0043,79.3196,67955.0
2023-08-17 10:00:00,80.52,80.77,79.96,80.03,50267.0,79.3196,79.5658,78.7679,78.8369,50267.0
2023-08-17 10:30:00,79.99,79.99,79.4,79.58,104637.0,78.7975,78.7975,78.2162,78.3936,104637.0
2023-08-17 11:00:00,79.61,79.61,78.28,78.29,105509.0,78.4231,78.4231,77.1129,77.1228,105509.0
2023-08-17 11:30:00,78.26,78.33,77.89,78.25,79186.0,77.0932,77.1622,76.7288,77.0834,79186.0
2023-08-17 12:00:00,78.28,78.31,77.84,78.12,45738.0,77.1129,77.1425,76.6795,76.9553,45738.0
2023-08-17 12:30:00,78.14,78.66,78.14,78.66,39029.0,76.975,77.4873,76.975,77.4873,39029.0
2023-08-17 13:00:00,78.68,78.79,78.25,78.25,29366.0,77.507,77.6153,77.0834,77.0834,29366.0
2023-08-17 13:30:00,78.25,78.34,77.65,77.89,72962.0,77.0834,77.1721,76.4923,76.7288,72962.0
2023-08-17 14:00:00,77.87,77.92,77.25,77.28,73308.0,76.7091,76.7583,76.0983,76.1279,73308.0
2023-08-17 14:30:00,77.31,77.34,76.84,77.06,155537.0,76.1574,76.187,75.6944,75.9111,155537.0
2023-08-17 15:00:00,77.04,77.1,76.37,76.76,178904.0,75.8914,75.9505,75.2314,75.6156,178904.0
2023-08-17 15:30:00,76.8,76.94,76.4,76.44,366889.0,75.655,75.7929,75.261,75.3004,366889.0
2023-08-18 09:30:00,75.64,76.73,75.51,76.15,215590.0,74.5123,75.5861,74.3842,75.0147,215590.0
2023-08-18 10:00:00,76.15,76.56,76.04,76.33,112922.0,75.0147,75.4186,74.9063,75.192,112922.0
2023-08-18 10:30:00,76.36,76.78,76.28,76.43,59078.0,75.2216,75.6353,75.1428,75.2905,59078.0
2023-08-18 11:00:00,76.52,76.82,76.28,76.33,49939.0,75.3792,75.6747,75.1428,75.192,49939.0
2023-08-18 11:30:00,76.33,76.51,76.18,76.46,27743.0,75.192,75.3693,75.0443,75.3201,27743.0
2023-08-18 12:00:00,76.45,76.51,76.05,76.09,40383.0,75.3102,75.3693,74.9162,74.9556,40383.0
2023-08-18 12:30:00,76.11,76.4,76.03,76.3,72502.0,74.9753,75.261,74.8965,75.1625,72502.0
2023-08-18 13:00:00,76.32,76.39,76.08,76.3,25293.0,75.1822,75.2511,74.9457,75.1625,25293.0
2023-08-18 13:30:00,76.31,76.44,76.17,76.2,29767.0,75.1723,75.3004,75.0344,75.064,29767.0
2023-08-18 14:00:00,76.18,76.35,76.09,76.31,27439.0,75.0443,75.2117,74.9556,75.1723,27439.0
2023-08-18 14:30:00,76.33,76.48,76.22,76.32,44274.0,75.192,75.3398,75.0837,75.1822,44274.0
2023-08-18 15:00:00,76.3,76.33,76.11,76.22,52496.0,75.1625,75.192,74.9753,75.0837,52496.0
2023-08-18 15:30:00,76.21,76.51,76.11,76.38,271884.0,75.0738,75.3693,74.9753,75.2413,271884.0
2023-08-21 09:30:00,76.55,76.81,75.22,75.52,62786.0,75.4087,75.6649,74.0986,74.3941,62786.0
2023-08-21 10:00:00,75.49,75.85,74.86,74.86,80907.0,74.3645,74.7192,73.7439,73.7439,80907.0
2023-08-21 10:30:00,74.81,75.19,74.64,75.04,57559.0,73.6947,74.069,73.5272,73.9213,57559.0
2023-08-21 11:00:00,75.04,75.09,74.51,74.61,106154.0,73.9213,73.9705,73.3992,73.4977,106154.0
2023-08-21 11:30:00,74.61,74.72,74.26,74.37,82512.0,73.4977,73.606,73.1529,73.2612,82512.0
2023-08-21 12:00:00,74.37,74.57,74.27,74.45,57857.0,73.2612,73.4583,73.1627,73.34,57857.0
2023-08-21 12:30:00,74.43,74.77,74.37,74.61,73689.0,73.3203,73.6553,73.2612,73.4977,73689.0
2023-08-21 13:00:00,74.63,74.76,74.49,74.65,55768.0,73.5174,73.6454,73.3795,73.5371,55768.0
2023-08-21 13:30:00,74.65,75.05,74.64,74.7,51646.0,73.5371,73.9311,73.5272,73.5863,51646.0
2023-08-21 14:00:00,74.69,74.87,74.63,74.65,46344.0,73.5765,73.7538,73.5174,73.5371,46344.0
2023-08-21 14:30:00,74.69,74.9,74.68,74.85,49977.0,73.5765,73.7833,73.5666,73.7341,49977.0
2023-08-21 15:00:00,74.87,75.11,74.87,75.03,57320.0,73.7538,73.9902,73.7538,73.9114,57320.0
2023-08-21 15:30:00,75.01,75.32,74.96,75.03,275811.0,73.8917,74.1971,73.8424,73.9114,275811.0
2023-08-22 09:30:00,75.4,76.29,75.35,75.56,143296.0,74.2759,75.1526,74.2266,74.4335,143296.0
2023-08-22 10:00:00,75.55,75.75,75.31,75.61,97586.0,74.4236,74.6207,74.1872,74.4828,97586.0
2023-08-22 10:30:00,75.58,75.99,75.43,75.9,48611.0,74.4532,74.8571,74.3054,74.7684,48611.0
2023-08-22 11:00:00,75.96,76.4,75.87,76.23,52050.0,74.8275,75.261,74.7389,75.0935,52050.0
2023-08-22 11:30:00,76.28,76.32,76.0,76.17,50810.0,75.1428,75.1822,74.8669,75.0344,50810.0
2023-08-22 12:00:00,76.14,76.33,76.04,76.33,41747.0,75.0049,75.192,74.9063,75.192,41747.0
2023-08-22 12:30:00,76.26,76.48,76.23,76.31,38906.0,75.1231,75.3398,75.0935,75.1723,38906.0
2023-08-22 13:00:00,76.31,76.38,75.96,76.35,87965.0,75.1723,75.2413,74.8275,75.2117,87965.0
2023-08-22 13:30:00,76.37,76.47,76.19,76.36,55043.0,75.2314,75.3299,75.0541,75.2216,55043.0
2023-08-22 14:00:00,76.35,76.54,76.27,76.5,71038.0,75.2117,75.3989,75.1329,75.3595,71038.0
2023-08-22 14:30:00,76.5,76.52,76.22,76.38,111958.0,75.3595,75.3792,75.0837,75.2413,111958.0
2023-08-22 15:00:00,76.42,76.74,76.41,76.59,194224.0,75.2807,75.5959,75.2708,75.4481,194224.0
2023-08-22 15:30:00,76.56,76.58,75.87,75.92,737683.0,75.4186,75.4383,74.7389,74.7881,737683.0
2023-08-23 09:30:00,77.77,78.55,76.3,77.84,590430.0,76.6106,77.3789,75.1625,76.6795,590430.0
2023-08-23 10:00:00,77.73,79.25,77.62,78.76,406236.0,76.5711,78.0685,76.4628,77.5858,406236.0
2023-08-23 10:30:00,78.74,79.67,78.72,79.57,188344.0,77.5661,78.4822,77.5464,78.3837,188344.0
2023-08-23 11:00:00,79.57,80.13,79.2,79.52,189727.0,78.3837,78.9354,78.0192,78.3345,189727.0
2023-08-23 11:30:00,79.54,79.75,79.03,79.18,117228.0,78.3542,78.561,77.8518,77.9995,117228.0
2023-08-23 12:00:00,79.17,79.17,78.19,78.34,164959.0,77.9897,77.9897,77.0243,77.1721,164959.0
2023-08-23 12:30:00,78.38,79.0,78.3,78.81,101685.0,77.2115,77.8222,77.1326,77.635,101685.0
2023-08-23 13:00:00,78.79,78.8,78.4,78.45,91348.0,77.6153,77.6252,77.2312,77.2804,91348.0
2023-08-23 13:30:00,78.44,78.58,78.2,78.55,142961.0,77.2706,77.4085,77.0341,77.3789,142961.0
2023-08-23 14:00:00,78.52,78.53,77.9,78.39,133005.0,77.3494,77.3592,76.7386,77.2213,133005.0
2023-08-23 14:30:00,78.38,78.46,78.16,78.37,94222.0,77.2115,77.2903,76.9947,77.2016,94222.0
2023-08-23 15:00:00,78.37,78.61,78.18,78.58,132594.0,77.2016,77.438,77.0144,77.4085,132594.0
2023-08-23 15:30:00,78.58,78.88,78.51,78.86,619727.0,77.4085,77.704,77.3395,77.6843,619727.0
2023-08-24 09:30:00,79.09,79.92,78.98,79.86,174206.0,77.9109,78.7285,77.8025,78.6694,174206.0
2023-08-24 10:00:00,79.9,80.19,79.58,80.11,132216.0,78.7088,78.9945,78.3936,78.9157,132216.0
2023-08-24 10:30:00,80.07,80.07,79.35,79.56,124521.0,78.8763,78.8763,78.167,78.3739,124521.0
2023-08-24 11:00:00,79.51,79.51,78.93,79.16,83105.0,78.3246,78.3246,77.7533,77.9798,83105.0
2023-08-24 11:30:00,79.12,79.12,78.56,78.88,96013.0,77.9404,77.9404,77.3888,77.704,96013.0
2023-08-24 12:00:00,78.88,79.1,78.78,78.87,53073.0,77.704,77.9207,77.6055,77.6942,53073.0
2023-08-24 12:30:00,78.87,79.31,78.87,79.26,41635.0,77.6942,78.1276,77.6942,78.0783,41635.0
2023-08-24 13:00:00,79.27,79.35,78.84,78.97,76065.0,78.0882,78.167,77.6646,77.7927,76065.0
2023-08-24 13:30:00,78.98,79.05,78.7,78.85,68864.0,77.8025,77.8715,77.5267,77.6744,68864.0
2023-08-24 14:00:00,78.86,78.97,78.45,78.66,82689.0,77.6843,77.7927,77.2804,77.4873,82689.0
2023-08-24 14:30:00,78.69,78.77,78.25,78.55,111270.0,77.5168,77.5956,77.0834,77.3789,111270.0
2023-08-24 15:00:00,78.54,78.82,78.5,78.55,67119.0,77.3691,77.6449,77.3297,77.3789,67119.0
2023-08-24 15:30:00,78.55,78.65,78.04,78.06,340736.0,77.3789,77.4774,76.8765,76.8962,340736.0
2023-08-25 09:30:00,78.51,78.53,77.5,77.69,102871.0,77.3395,77.3592,76.3446,76.5317,102871.0
2023-08-25 10:00:00,77.76,77.99,77.34,77.48,93970.0,76.6007,76.8273,76.187,76.3249,93970.0
2023-08-25 10:30:00,77.46,77.46,75.02,75.27,188180.0,76.3052,76.3052,73.9015,74.1478,188180.0
2023-08-25 11:00:00,75.29,75.91,74.87,75.78,152821.0,74.1675,74.7783,73.7538,74.6502,152821.0
2023-08-25 11:30:00,75.8,76.12,75.47,75.65,89036.0,74.6699,74.9852,74.3448,74.5222,89036.0
2023-08-25 12:00:00,75.67,76.17,75.36,76.14,79803.0,74.5419,75.0344,74.2365,75.0049,79803.0
2023-08-25 12:30:00,76.16,76.68,76.11,76.4,100470.0,75.0246,75.5368,74.9753,75.261,100470.0
2023-08-25 13:00:00,76.42,76.45,75.99,76.17,49961.0,75.2807,75.3102,74.8571,75.0344,49961.0
2023-08-25 13:30:00,76.14,77.74,76.08,76.95,695532.0,75.0049,76.581,74.9457,75.8028,695532.0
2023-08-25 14:00:00,76.97,77.68,76.84,77.58,129480.0,75.8225,76.5219,75.6944,76.4234,129480.0
2023-08-25 14:30:00,77.6,77.94,77.55,77.87,102884.0,76.4431,76.778,76.3938,76.7091,102884.0
2023-08-25 15:00:00,77.9,78.11,77.67,77.88,86444.0,76.7386,76.9455,76.512,76.7189,86444.0
2023-08-25 15:30:00,77.87,77.9,77.37,77.4,370924.0,76.7091,76.7386,76.2165,76.2461,370924.0
2023-08-28 09:30:00,77.69,78.12,77.03,77.9,90934.0,76.5317,76.9553,75.8816,76.7386,90934.0
2023-08-28 10:00:00,77.97,78.05,77.5,77.73,50884.0,76.8076,76.8864,76.3446,76.5711,50884.0
2023-08-28 10:30:00,77.73,77.73,76.88,77.12,69005.0,76.5711,76.5711,75.7338,75.9702,69005.0
2023-08-28 11:00:00,77.16,77.24,76.76,76.9,45171.0,76.0096,76.0885,75.6156,75.7535,45171.0
2023-08-28 11:30:00,76.92,77.22,76.9,77.1,69428.0,75.7732,76.0688,75.7535,75.9505,69428.0
2023-08-28 12:00:00,77.13,77.13,76.91,76.92,38853.0,75.9801,75.9801,75.7634,75.7732,38853.0
2023-08-28 12:30:00,76.91,77.1,76.83,77.1,102530.0,75.7634,75.9505,75.6846,75.9505,102530.0
2023-08-28 13:00:00,77.08,77.21,76.91,77.02,64466.0,75.9308,76.0589,75.7634,75.8717,64466.0
2023-08-28 13:30:00,77.03,77.07,76.68,76.75,52977.0,75.8816,75.921,75.5368,75.6058,52977.0
2023-08-28 14:00:00,76.77,76.82,76.63,76.81,36352.0,75.6255,75.6747,75.4875,75.6649,36352.0
2023-08-28 14:30:00,76.8,76.98,76.69,76.9,76285.0,75.655,75.8323,75.5467,75.7535,76285.0
2023-08-28 15:00:00,76.92,76.95,76.81,76.89,82866.0,75.7732,75.8028,75.6649,75.7437,82866.0
2023-08-28 15:30:00,76.87,77.13,76.86,77.06,248645.0,75.724,75.9801,75.7141,75.9111,248645.0
2023-08-29 09:30:00,76.73,76.92,76.33,76.57,84686.0,75.5861,75.7732,75.192,75.4284,84686.0
2023-08-29 10:00:00,76.59,77.58,76.52,77.45,487347.0,75.4481,76.4234,75.3792,76.2953,487347.0
2023-08-29 10:30:00,77.45,77.75,77.38,77.64,49446.0,76.2953,76.5908,76.2264,76.4825,49446.0
2023-08-29 11:00:00,77.61,78.02,77.53,77.92,44750.0,76.4529,76.8568,76.3741,76.7583,44750.0
2023-08-29 11:30:00,77.94,78.19,77.94,78.12,43142.0,76.778,77.0243,76.778,76.9553,43142.0
2023-08-29 12:00:00,78.12,78.38,78.04,78.27,45355.0,76.9553,77.2115,76.8765,77.1031,45355.0
2023-08-29 12:30:00,78.26,78.32,78.06,78.24,26534.0,77.0932,77.1524,76.8962,77.0735,26534.0
2023-08-29 13:00:00,78.26,78.55,78.24,78.51,61152.0,77.0932,77.3789,77.0735,77.3395,61152.0
2023-08-29 13:30:00,78.51,78.54,78.22,78.32,26574.0,77.3395,77.3691,77.0538,77.1524,26574.0
2023-08-29 14:00:00,78.32,78.43,78.3,78.38,33918.0,77.1524,77.2607,77.1326,77.2115,33918.0
2023-08-29 14:30:00,78.4,78.6,78.33,78.45,85576.0,77.2312,77.4282,77.1622,77.2804,85576.0
2023-08-29 15:00:00,78.44,78.71,78.27,78.71,126482.0,77.2706,77.5365,77.1031,77.5365,126482.0
2023-08-29 15:30:00,78.68,79.21,78.59,78.97,368097.0,77.507,78.0291,77.4183,77.7927,368097.0
2023-08-30 09:30:00,79.0,79.89,78.84,79.84,61834.0,77.8222,78.6989,77.6646,78.6497,61834.0
2023-08-30 10:00:00,79.92,80.83,79.9,80.43,161691.0,78.7285,79.6249,78.7088,79.2309,161691.0
2023-08-30 10:30:00,80.51,81.24,80.49,81.21,139051.0,79.3097,80.0288,79.29,79.9993,139051.0
2023-08-30 11:00:00,81.21,81.73,81.18,81.56,114195.0,79.9993,80.5115,79.9697,80.344,114195.0
2023-08-30 11:30:00,81.54,81.75,81.28,81.63,118132.0,80.3243,80.5312,80.0682,80.413,118132.0
2023-08-30 12:00:00,81.61,82.04,81.39,81.65,102713.0,80.3933,80.8169,80.1766,80.4327,102713.0
2023-08-30 12:30:00,81.64,82.03,81.5,81.95,54332.0,80.4229,80.807,80.2849,80.7282,54332.0
2023-08-30 13:00:00,81.96,81.96,81.62,81.73,51132.0,80.7381,80.7381,80.4032,80.5115,51132.0
2023-08-30 13:30:00,81.76,81.78,81.36,81.57,54111.0,80.5411,80.5608,80.147,80.3539,54111.0
2023-08-30 14:00:00,81.62,81.84,81.27,81.81,72487.0,80.4032,80.6199,80.0584,80.5903,72487.0
2023-08-30 14:30:00,81.78,82.0,81.7,81.85,76993.0,80.5608,80.7775,80.482,80.6297,76993.0
2023-08-30 15:00:00,81.86,81.95,81.7,81.82,71161.0,80.6396,80.7282,80.482,80.6002,71161.0
2023-08-30 15:30:00,81.83,81.97,81.59,81.65,355457.0,80.61,80.7479,80.3736,80.4327,355457.0
2023-08-31 09:30:00,81.66,81.91,81.32,81.78,61902.0,80.4426,80.6888,80.1076,80.5608,61902.0
2023-08-31 10:00:00,81.82,82.19,81.58,81.91,85900.0,80.6002,80.9647,80.3637,80.6888,85900.0
2023-08-31 10:30:00,81.87,81.99,81.61,81.89,42276.0,80.6494,80.7676,80.3933,80.6691,42276.0
2023-08-31 11:00:00,81.9,82.03,81.66,81.98,32086.0,80.679,80.807,80.4426,80.7578,32086.0
2023-08-31 11:30:00,81.97,82.01,81.62,81.7,31404.0,80.7479,80.7873,80.4032,80.482,31404.0
2023-08-31 12:00:00,81.76,81.86,81.33,81.44,36044.0,80.5411,80.6396,80.1175,80.2258,36044.0
2023-08-31 12:30:00,81.45,81.61,81.39,81.58,26677.0,80.2357,80.3933,80.1766,80.3637,26677.0
2023-08-31 13:00:00,81.6,81.75,81.53,81.7,24115.0,80.3835,80.5312,80.3145,80.482,24115.0
2023-08-31 13:30:00,81.73,81.77,81.52,81.57,33761.0,80.5115,80.5509,80.3046,80.3539,33761.0
2023-08-31 14:00:00,81.61,81.8,81.55,81.59,30666.0,80.3933,80.5805,80.3342,80.3736,30666.0
2023-08-31 14:30:00,81.57,81.64,81.41,81.53,41871.0,80.3539,80.4229,80.1963,80.3145,41871.0
2023-08-31 15:00:00,81.53,81.83,81.53,81.74,52160.0,80.3145,80.61,80.3145,80.5214,52160.0
2023-08-31 15:30:00,81.75,81.96,81.68,81.89,290616.0,80.5312,80.7381,80.4623,80.6691,290616.0
2023-09-01 09:30:00,82.33,83.34,82.15,83.0,134715.0,81.1026,82.0975,80.9253,81.7626,134715.0
2023-09-01 10:00:00,82.95,83.78,82.61,83.77,83138.0,81.7133,82.5309,81.3784,82.5211,83138.0
2023-09-01 10:30:00,83.75,84.28,83.46,84.12,242420.0,82.5014,83.0235,82.2157,82.8659,242420.0
2023-09-01 11:00:00,84.13,84.57,83.94,84.28,207141.0,82.8757,83.3092,82.6886,83.0235,207141.0
2023-09-01 11:30:00,84.3,84.42,83.81,83.85,88280.0,83.0432,83.1614,82.5605,82.5999,88280.0
2023-09-01 12:00:00,83.86,84.14,83.71,84.03,60105.0,82.6098,82.8856,82.462,82.7772,60105.0
2023-09-01 12:30:00,84.03,84.18,83.97,84.11,31602.0,82.7772,82.925,82.7181,82.856,31602.0
2023-09-01 13:00:00,84.1,84.17,83.91,84.08,47378.0,82.8462,82.9151,82.659,82.8265,47378.0
2023-09-01 13:30:00,84.07,84.27,83.9,83.91,73269.0,82.8166,83.0136,82.6492,82.659,73269.0
2023-09-01 14:00:00,83.93,84.07,83.78,83.81,43731.0,82.6787,82.8166,82.5309,82.5605,43731.0
2023-09-01 14:30:00,83.8,83.8,83.48,83.71,48274.0,82.5507,82.5507,82.2354,82.462,48274.0
2023-09-01 15:00:00,83.71,84.0,83.7,83.94,118319.0,82.462,82.7477,82.4521,82.6886,118319.0
2023-09-01 15:30:00,83.94,84.02,83.65,83.82,317987.0,82.6886,82.7674,82.4029,82.5704,317987.0
2023-09-05 09:30:00,83.45,83.49,80.58,80.72,253210.0,82.2059,82.2453,79.3787,79.5166,253210.0
2023-09-05 10:00:00,80.61,80.78,79.79,80.0,197695.0,79.4082,79.5757,78.6004,78.8073,197695.0
2023-09-05 10:30:00,80.0,80.45,79.63,80.29,96817.0,78.8073,79.2506,78.4428,79.093,96817.0
2023-09-05 11:00:00,80.29,80.67,80.21,80.27,64278.0,79.093,79.4673,79.0142,79.0733,64278.0
2023-09-05 11:30:00,80.24,80.31,79.6,79.76,83850.0,79.0437,79.1127,78.4133,78.5709,83850.0
2023-09-05 12:00:00,79.74,79.81,79.42,79.7,111894.0,78.5512,78.6201,78.236,78.5118,111894.0
2023-09-05 12:30:00,79.7,80.09,79.69,79.95,47970.0,78.5118,78.896,78.5019,78.758,47970.0
2023-09-05 13:00:00,79.97,79.97,79.5,79.68,52591.0,78.7778,78.7778,78.3148,78.4921,52591.0
2023-09-05 13:30:00,79.7,79.82,79.68,79.76,31405.0,78.5118,78.63,78.4921,78.5709,31405.0
2023-09-05 14:00:00,79.78,80.01,79.65,79.85,70529.0,78.5906,78.8172,78.4625,78.6595,70529.0
2023-09-05 14:30:00,79.84,79.92,79.62,79.87,61181.0,78.6497,78.7285,78.433,78.6792,61181.0
2023-09-05 15:00:00,79.9,79.93,79.55,79.6,84148.0,78.7088,78.7383,78.364,78.4133,84148.0
2023-09-05 15:30:00,79.62,79.78,79.13,79.21,395129.0,78.433,78.5906,77.9503,78.0291,395129.0
2023-09-06 09:30:00,79.58,80.59,79.32,80.17,100082.0,78.3936,79.3885,78.1374,78.9748,100082.0
2023-09-06 10:00:00,80.09,80.28,79.68,79.93,106262.0,78.896,79.0831,78.4921,78.7383,106262.0
2023-09-06 10:30:00,79.91,80.35,79.71,80.12,82443.0,78.7186,79.1521,78.5216,78.9255,82443.0
2023-09-06 11:00:00,80.06,80.41,80.01,80.34,46192.0,78.8664,79.2112,78.8172,79.1422,46192.0
2023-09-06 11:30:00,80.31,80.48,80.17,80.31,48833.0,79.1127,79.2801,78.9748,79.1127,48833.0
2023-09-06 12:00:00,80.28,80.59,80.25,80.26,45236.0,79.0831,79.3885,79.0536,79.0634,45236.0
2023-09-06 12:30:00,80.25,80.36,80.05,80.3,40927.0,79.0536,79.1619,78.8566,79.1028,40927.0
2023-09-06 13:00:00,80.29,80.63,80.16,80.55,39518.0,79.093,79.4279,78.9649,79.3491,39518.0
2023-09-06 13:30:00,80.58,80.92,80.36,80.36,47291.0,79.3787,79.7136,79.1619,79.1619,47291.0
2023-09-06 14:00:00,80.36,80.92,80.33,80.74,49514.0,79.1619,79.7136,79.1324,79.5363,49514.0
2023-09-06 14:30:00,80.72,80.94,80.65,80.9,52776.0,79.5166,79.7333,79.4476,79.6939,52776.0
2023-09-06 15:00:00,80.9,81.33,80.86,81.27,96217.0,79.6939,80.1175,79.6545,80.0584,96217.0
2023-09-06 15:30:00,81.25,81.39,81.15,81.32,306962.0,80.0387,80.1766,79.9402,80.1076,306962.0
2023-09-07 09:30:00,80.66,81.35,80.52,80.85,70082.0,79.4575,80.1372,79.3196,79.6446,70082.0
2023-09-07 10:00:00,80.88,81.6,80.82,81.25,62418.0,79.6742,80.3835,79.6151,80.0387,62418.0
2023-09-07 10:30:00,81.21,81.6,80.79,81.46,51631.0,79.9993,80.3835,79.5855,80.2455,51631.0
2023-09-07 11:00:00,81.51,81.69,81.24,81.24,37200.0,80.2948,80.4721,80.0288,80.0288,37200.0
2023-09-07 11:30:00,81.23,81.47,80.88,81.18,39067.0,80.019,80.2554,79.6742,79.9697,39067.0
2023-09-07 12:00:00,81.2,81.61,81.19,81.6,20737.0,79.9894,80.3933,79.9796,80.3835,20737.0
2023-09-07 12:30:00,81.62,81.8,81.48,81.75,35753.0,80.4032,80.5805,80.2652,80.5312,35753.0
2023-09-07 13:00:00,81.7,81.8,81.55,81.79,27037.0,80.482,80.5805,80.3342,80.5706,27037.0
2023-09-07 13:30:00,81.76,81.88,81.59,81.8,21293.0,80.5411,80.6593,80.3736,80.5805,21293.0
2023-09-07 14:00:00,81.83,82.19,81.8,82.09,32269.0,80.61,80.9647,80.5805,80.8661,32269.0
2023-09-07 14:30:00,82.08,82.17,81.91,82.07,28646.0,80.8563,80.945,80.6888,80.8464,28646.0
2023-09-07 15:00:00,82.07,82.38,81.97,82.15,50233.0,80.8464,81.1518,80.7479,80.9253,50233.0
2023-09-07 15:30:00,82.15,82.17,81.79,81.98,165210.0,80.9253,80.945,80.5706,80.7578,165210.0
2023-09-08 09:30:00,81.9,82.04,81.26,81.8,61109.0,80.679,80.8169,80.0485,80.5805,61109.0
2023-09-08 10:00:00,81.86,82.23,81.76,81.91,70030.0,80.6396,81.0041,80.5411,80.6888,70030.0
2023-09-08 10:30:00,81.95,82.03,81.54,81.7,61584.0,80.7282,80.807,80.3243,80.482,61584.0
2023-09-08 11:00:00,81.72,81.98,81.68,81.87,61255.0,80.5017,80.7578,80.4623,80.6494,61255.0
2023-09-08 11:30:00,81.92,82.47,81.92,82.15,85554.0,80.6987,81.2405,80.6987,80.9253,85554.0
2023-09-08 12:00:00,82.24,82.32,81.89,81.93,37213.0,81.0139,81.0927,80.6691,80.7085,37213.0
2023-09-08 12:30:00,81.92,82.0,81.77,81.93,48958.0,80.6987,80.7775,80.5509,80.7085,48958.0
2023-09-08 13:00:00,81.94,82.01,81.64,81.76,40442.0,80.7184,80.7873,80.4229,80.5411,40442.0
2023-09-08 13:30:00,81.73,81.84,81.29,81.39,60042.0,80.5115,80.6199,80.0781,80.1766,60042.0
2023-09-08 14:00:00,81.38,81.48,81.07,81.23,36594.0,80.1667,80.2652,79.8614,80.019,36594.0
2023-09-08 14:30:00,81.21,81.27,81.1,81.26,35294.0,79.9993,80.0584,79.8909,80.0485,35294.0
2023-09-08 15:00:00,81.26,81.3,80.99,80.99,44282.0,80.0485,80.0879,79.7825,79.7825,44282.0
2023-09-08 15:30:00,80.98,81.16,80.84,80.91,154665.0,79.7727,79.95,79.6348,79.7037,154665.0
2023-09-11 09:30:00,81.39,82.77,81.13,82.56,141800.0,80.1766,81.536,79.9205,81.3291,141800.0
2023-09-11 10:00:00,82.57,83.28,82.48,83.14,75941.0,81.339,82.0384,81.2503,81.9005,75941.0
2023-09-11 10:30:00,83.06,83.08,82.46,82.58,54628.0,81.8217,81.8414,81.2306,81.3488,54628.0
2023-09-11 11:00:00,82.57,82.58,82.09,82.2,56934.0,81.339,81.3488,80.8661,80.9745,56934.0
2023-09-11 11:30:00,82.23,82.31,81.89,82.04,20499.0,81.0041,81.0829,80.6691,80.8169,20499.0
2023-09-11 12:00:00,82.11,82.15,81.81,82.05,35810.0,80.8858,80.9253,80.5903,80.8267,35810.0
2023-09-11 12:30:00,82.04,82.32,82.02,82.26,26559.0,80.8169,81.0927,80.7972,81.0336,26559.0
2023-09-11 13:00:00,82.28,82.54,82.19,82.54,22575.0,81.0533,81.3094,80.9647,81.3094,22575.0
2023-09-11 13:30:00,82.53,82.86,82.53,82.7,41423.0,81.2996,81.6247,81.2996,81.4671,41423.0
2023-09-11 14:00:00,82.71,82.72,82.46,82.56,31706.0,81.4769,81.4868,81.2306,81.3291,31706.0
2023-09-11 14:30:00,82.55,82.59,82.33,82.36,42165.0,81.3193,81.3587,81.1026,81.1321,42165.0
2023-09-11 15:00:00,82.37,82.43,82.17,82.32,56610.0,81.142,81.2011,80.945,81.0927,56610.0
2023-09-11 15:30:00,82.31,82.45,81.94,82.02,174566.0,81.0829,81.2208,80.7184,80.7972,174566.0
2023-09-12 09:30:00,81.75,82.75,81.59,82.15,76707.0,80.5312,81.5163,80.3736,80.9253,76707.0
2023-09-12 10:00:00,82.2,82.63,81.88,82.45,61857.0,80.9745,81.3981,80.6593,81.2208,61857.0
2023-09-12 10:30:00,82.42,82.56,81.51,81.66,62913.0,81.1912,81.3291,80.2948,80.4426,62913.0
2023-09-12 11:00:00,81.62,81.7,79.91,80.53,131415.0,80.4032,80.482,78.7186,79.3294,131415.0
2023-09-12 11:30:00,80.58,80.74,80.39,80.43,33053.0,79.3787,79.5363,79.1915,79.2309,33053.0
2023-09-12 12:00:00,80.42,80.59,80.17,80.27,38598.0,79.221,79.3885,78.9748,79.0733,38598.0
2023-09-12 12:30:00,80.26,80.74,80.11,80.63,41249.0,79.0634,79.5363,78.9157,79.4279,41249.0
2023-09-12 13:00:00,80.65,80.75,80.49,80.69,48308.0,79.4476,79.5461,79.29,79.487,48308.0
2023-09-12 13:30:00,80.71,80.86,80.4,80.47,33403.0,79.5067,79.6545,79.2013,79.2703,33403.0
2023-09-12 14:00:00,80.4,80.5,80.29,80.36,35581.0,79.2013,79.2999,79.093,79.1619,35581.0
2023-09-12 14:30:00,80.37,80.5,80.0,80.09,77622.0,79.1718,79.2999,78.8073,78.896,77622.0
2023-09-12 15:00:00,80.07,80.15,79.74,79.81,78028.0,78.8763,78.9551,78.5512,78.6201,78028.0
2023-09-12 15:30:00,79.83,79.99,79.7,79.98,244697.0,78.6398,78.7975,78.5118,78.7876,244697.0
2023-09-13 09:30:00,80.05,80.79,79.21,79.37,89121.0,78.8566,79.5855,78.0291,78.1867,89121.0
2023-09-13 10:00:00,79.27,79.42,78.17,79.42,105958.0,78.0882,78.236,77.0046,78.236,105958.0
2023-09-13 10:30:00,79.41,79.57,79.23,79.51,48311.0,78.2261,78.3837,78.0488,78.3246,48311.0
2023-09-13 11:00:00,79.51,79.81,79.37,79.62,53280.0,78.3246,78.6201,78.1867,78.433,53280.0
2023-09-13 11:30:00,79.68,79.86,79.17,79.3,68988.0,78.4921,78.6694,77.9897,78.1177,68988.0
2023-09-13 12:00:00,79.35,79.5,79.22,79.32,23849.0,78.167,78.3148,78.0389,78.1374,23849.0
2023-09-13 12:30:00,79.36,79.63,79.28,79.39,49345.0,78.1768,78.4428,78.098,78.2064,49345.0
2023-09-13 13:00:00,79.44,79.51,79.31,79.42,32173.0,78.2557,78.3246,78.1276,78.236,32173.0
2023-09-13 13:30:00,79.42,79.43,79.19,79.38,44347.0,78.236,78.2458,78.0094,78.1965,44347.0
2023-09-13 14:00:00,79.4,79.45,79.05,79.17,71721.0,78.2162,78.2655,77.8715,77.9897,71721.0
2023-09-13 14:30:00,79.18,79.29,78.88,78.94,62581.0,77.9995,78.1079,77.704,77.7631,62581.0
2023-09-13 15:00:00,78.94,79.09,78.69,79.03,64068.0,77.7631,77.9109,77.5168,77.8518,64068.0
2023-09-13 15:30:00,79.03,79.21,78.89,79.2,268273.0,77.8518,78.0291,77.7139,78.0192,268273.0
2023-09-14 09:30:00,79.95,80.87,79.53,80.24,91553.0,78.758,79.6643,78.3443,79.0437,91553.0
2023-09-14 10:00:00,80.19,80.39,79.49,80.18,42569.0,78.9945,79.1915,78.3049,78.9846,42569.0
2023-09-14 10:30:00,80.2,80.75,80.15,80.61,42699.0,79.0043,79.5461,78.9551,79.4082,42699.0
2023-09-14 11:00:00,80.63,80.73,80.42,80.48,38518.0,79.4279,79.5264,79.221,79.2801,38518.0
2023-09-14 11:30:00,80.47,80.52,80.12,80.37,27959.0,79.2703,79.3196,78.9255,79.1718,27959.0
2023-09-14 12:00:00,80.37,80.7,80.34,80.61,19596.0,79.1718,79.4969,79.1422,79.4082,19596.0
2023-09-14 12:30:00,80.61,80.67,80.46,80.63,20933.0,79.4082,79.4673,79.2604,79.4279,20933.0
2023-09-14 13:00:00,80.61,80.88,80.61,80.72,28935.0,79.4082,79.6742,79.4082,79.5166,28935.0
2023-09-14 13:30:00,80.75,80.85,80.55,80.58,33957.0,79.5461,79.6446,79.3491,79.3787,33957.0
2023-09-14 14:00:00,80.56,80.85,80.55,80.63,61430.0,79.359,79.6446,79.3491,79.4279,61430.0
2023-09-14 14:30:00,80.63,80.79,80.58,80.73,40390.0,79.4279,79.5855,79.3787,79.5264,40390.0
2023-09-14 15:00:00,80.73,80.99,80.6,80.63,65259.0,79.5264,79.7825,79.3984,79.4279,65259.0
2023-09-14 15:30:00,80.61,80.8,80.38,80.7,245652.0,79.4082,79.5954,79.1816,79.4969,245652.0
2023-09-15 09:30:00,79.9,79.9,77.41,78.0,265175.0,78.7088,78.7088,76.2559,76.8371,265175.0
2023-09-15 10:00:00,78.08,78.53,77.71,78.12,128302.0,76.9159,77.3592,76.5514,76.9553,128302.0
2023-09-15 10:30:00,78.08,78.72,78.08,78.17,99459.0,76.9159,77.5464,76.9159,77.0046,99459.0
2023-09-15 11:00:00,78.18,78.2,77.41,77.58,83698.0,77.0144,77.0341,76.2559,76.4234,83698.0
2023-09-15 11:30:00,77.58,77.94,77.35,77.53,75311.0,76.4234,76.778,76.1968,76.3741,75311.0
2023-09-15 12:00:00,77.56,78.31,77.56,78.11,57224.0,76.4037,77.1425,76.4037,76.9455,57224.0
2023-09-15 12:30:00,78.12,78.23,77.9,78.16,37206.0,76.9553,77.0637,76.7386,76.9947,37206.0
2023-09-15 13:00:00,78.15,78.26,77.79,77.79,51741.0,76.9849,77.0932,76.6303,76.6303,51741.0
2023-09-15 13:30:00,77.78,77.94,77.75,77.87,37677.0,76.6204,76.778,76.5908,76.7091,37677.0
2023-09-15 14:00:00,77.87,78.13,77.81,77.97,48380.0,76.7091,76.9652,76.65,76.8076,48380.0
2023-09-15 14:30:00,77.99,78.48,77.88,78.4,63025.0,76.8273,77.31,76.7189,77.2312,63025.0
2023-09-15 15:00:00,78.41,78.46,78.25,78.31,81944.0,77.241,77.2903,77.0834,77.1425,81944.0
2023-09-15 15:30:00,78.32,78.37,77.8,77.89,451557.0,77.1524,77.2016,76.6401,76.7288,451557.0
2023-09-18 09:30:00,77.32,78.51,77.17,78.13,69466.0,76.1673,77.3395,76.0195,76.9652,69466.0
2023-09-18 10:00:00,78.11,78.25,77.53,77.86,124717.0,76.9455,77.0834,76.3741,76.6992,124717.0
2023-09-18 10:30:00,77.86,78.07,77.64,77.75,70957.0,76.6992,76.9061,76.4825,76.5908,70957.0
2023-09-18 11:00:00,77.72,78.07,77.71,77.76,39348.0,76.5613,76.9061,76.5514,76.6007,39348.0
2023-09-18 11:30:00,77.76,77.95,77.65,77.81,34542.0,76.6007,76.7879,76.4923,76.65,34542.0
2023-09-18 12:00:00,77.84,78.06,77.75,78.02,33596.0,76.6795,76.8962,76.5908,76.8568,33596.0
2023-09-18 12:30:00,78.04,78.29,78.04,78.19,35397.0,76.8765,77.1228,76.8765,77.0243,35397.0
2023-09-18 13:00:00,78.19,78.28,78.02,78.27,32177.0,77.0243,77.1129,76.8568,77.1031,32177.0
2023-09-18 13:30:00,78.25,78.47,78.21,78.22,27677.0,77.0834,77.3001,77.044,77.0538,27677.0
2023-09-18 14:00:00,78.2,78.28,77.97,77.99,31837.0,77.0341,77.1129,76.8076,76.8273,31837.0
2023-09-18 14:30:00,77.99,78.11,77.91,77.93,39188.0,76.8273,76.9455,76.7485,76.7682,39188.0
2023-09-18 15:00:00,77.91,78.12,77.86,78.1,50352.0,76.7485,76.9553,76.6992,76.9356,50352.0
2023-09-18 15:30:00,78.1,78.15,77.8,77.93,192312.0,76.9356,76.9849,76.6401,76.7682,192312.0
2023-09-19 09:30:00,77.56,78.26,76.89,77.18,75664.0,76.4037,77.0932,75.7437,76.0293,75664.0
2023-09-19 10:00:00,77.25,77.41,76.74,76.97,72879.0,76.0983,76.2559,75.5959,75.8225,72879.0
2023-09-19 10:30:00,76.97,77.05,76.71,76.94,69927.0,75.8225,75.9013,75.5664,75.7929,69927.0
2023-09-19 11:00:00,76.98,77.35,76.89,77.32,56181.0,75.8323,76.1968,75.7437,76.1673,56181.0
2023-09-19 11:30:00,77.33,77.81,77.26,77.75,54999.0,76.1771,76.65,76.1082,76.5908,54999.0
2023-09-19 12:00:00,77.8,77.83,77.63,77.65,30489.0,76.6401,76.6697,76.4726,76.4923,30489.0
2023-09-19 12:30:00,77.66,77.66,77.38,77.42,21516.0,76.5022,76.5022,76.2264,76.2658,21516.0
2023-09-19 13:00:00,77.42,77.68,77.42,77.54,31173.0,76.2658,76.5219,76.2658,76.384,31173.0
2023-09-19 13:30:00,77.61,77.9,77.59,77.84,45124.0,76.4529,76.7386,76.4332,76.6795,45124.0
2023-09-19 14:00:00,77.85,77.9,77.69,77.79,28589.0,76.6894,76.7386,76.5317,76.6303,28589.0
2023-09-19 14:30:00,77.85,78.08,77.83,77.84,37088.0,76.6894,76.9159,76.6697,76.6795,37088.0
2023-09-19 15:00:00,77.83,78.13,77.76,78.08,51221.0,76.6697,76.9652,76.6007,76.9159,51221.0
2023-09-19 15:30:00,78.08,78.18,77.97,78.01,159809.0,76.9159,77.0144,76.8076,76.847,159809.0
2023-09-20 09:30:00,78.37,79.18,78.29,79.0,49926.0,77.2016,77.9995,77.1228,77.8222,49926.0
2023-09-20 10:00:00,78.98,79.1,78.59,78.81,32240.0,77.8025,77.9207,77.4183,77.635,32240.0
2023-09-20 10:30:00,78.83,78.83,78.43,78.52,22373.0,77.6547,77.6547,77.2607,77.3494,22373.0
2023-09-20 11:00:00,78.56,78.72,78.45,78.52,16387.0,77.3888,77.5464,77.2804,77.3494,16387.0
2023-09-20 11:30:00,78.47,78.73,78.4,78.55,21948.0,77.3001,77.5562,77.2312,77.3789,21948.0
2023-09-20 12:00:00,78.55,78.64,78.42,78.53,18214.0,77.3789,77.4676,77.2509,77.3592,18214.0
2023-09-20 12:30:00,78.56,78.64,78.39,78.46,22034.0,77.3888,77.4676,77.2213,77.2903,22034.0
2023-09-20 13:00:00,78.39,78.41,78.11,78.22,18129.0,77.2213,77.241,76.9455,77.0538,18129.0
2023-09-20 13:30:00,78.22,78.39,77.79,78.3,55382.0,77.0538,77.2213,76.6303,77.1326,55382.0
2023-09-20 14:00:00,78.25,78.25,77.85,78.06,63200.0,77.0834,77.0834,76.6894,76.8962,63200.0
2023-09-20 14:30:00,78.04,78.45,77.84,77.95,53469.0,76.8765,77.2804,76.6795,76.7879,53469.0
2023-09-20 15:00:00,77.91,77.97,77.01,77.31,49297.0,76.7485,76.8076,75.8619,76.1574,49297.0
2023-09-20 15:30:00,77.29,77.33,76.54,76.61,216041.0,76.1377,76.1771,75.3989,75.4678,216041.0
2023-09-21 09:30:00,74.63,75.12,73.33,73.72,333568.0,73.5174,74.0001,72.2367,72.6209,333568.0
2023-09-21 10:00:00,73.73,74.27,73.41,73.72,128450.0,72.6308,73.1627,72.3156,72.6209,128450.0
2023-09-21 10:30:00,73.74,73.81,73.23,73.37,166134.0,72.6406,72.7096,72.1382,72.2761,166134.0
2023-09-21 11:00:00,73.39,73.44,72.83,73.01,171326.0,72.2959,72.3451,71.7442,71.9215,171326.0
2023-09-21 11:30:00,73.01,73.86,72.98,73.6,94984.0,71.9215,72.7588,71.892,72.5027,94984.0
2023-09-21 12:00:00,73.58,73.89,73.44,73.88,47486.0,72.483,72.7884,72.3451,72.7785,47486.0
2023-09-21 12:30:00,73.89,74.09,73.78,73.91,54479.0,72.7884,72.9854,72.68,72.8081,54479.0
2023-09-21 13:00:00,73.9,74.46,73.88,74.38,50414.0,72.7982,73.3499,72.7785,73.2711,50414.0
2023-09-21 13:30:00,74.39,74.75,74.39,74.67,49202.0,73.2809,73.6356,73.2809,73.5568,49202.0
2023-09-21 14:00:00,74.71,74.81,74.49,74.5,62019.0,73.5962,73.6947,73.3795,73.3893,62019.0
2023-09-21 14:30:00,74.5,74.66,74.37,74.53,75087.0,73.3893,73.5469,73.2612,73.4189,75087.0
2023-09-21 15:00:00,74.56,74.67,74.44,74.5,85416.0,73.4484,73.5568,73.3302,73.3893,85416.0
2023-09-21 15:30:00,74.49,74.54,73.61,73.63,442400.0,73.3795,73.4287,72.5126,72.5323,442400.0
2023-09-22 09:30:00,74.3,74.51,73.47,73.77,76937.0,73.1923,73.3992,72.3747,72.6702,76937.0
2023-09-22 10:00:00,73.84,74.24,73.48,73.9,80640.0,72.7391,73.1332,72.3845,72.7982,80640.0
2023-09-22 10:30:00,73.93,74.63,73.93,74.63,71136.0,72.8278,73.5174,72.8278,73.5174,71136.0
2023-09-22 11:00:00,74.64,74.69,74.06,74.36,58430.0,73.5272,73.5765,72.9559,73.2514,58430.0
2023-09-22 11:30:00,74.37,74.62,74.25,74.47,40530.0,73.2612,73.5075,73.143,73.3597,40530.0
2023-09-22 12:00:00,74.47,74.52,74.26,74.32,43169.0,73.3597,73.409,73.1529,73.212,43169.0
2023-09-22 12:30:00,74.33,74.58,74.28,74.41,45034.0,73.2218,73.4681,73.1726,73.3006,45034.0
2023-09-22 13:00:00,74.4,74.5,74.1,74.22,36223.0,73.2908,73.3893,72.9953,73.1135,36223.0
2023-09-22 13:30:00,74.22,74.23,73.66,74.0,144988.0,73.1135,73.1233,72.5618,72.8968,144988.0
2023-09-22 14:00:00,74.03,74.08,73.72,74.0,50396.0,72.9263,72.9756,72.6209,72.8968,50396.0
2023-09-22 14:30:00,74.01,74.21,73.86,74.19,46339.0,72.9066,73.1036,72.7588,73.0839,46339.0
2023-09-22 15:00:00,74.18,74.69,74.18,74.58,86891.0,73.0741,73.5765,73.0741,73.4681,86891.0
2023-09-22 15:30:00,74.57,74.57,73.89,74.07,224675.0,73.4583,73.4583,72.7884,72.9657,224675.0
2023-09-25 09:30:00,73.78,74.65,73.69,74.12,90810.0,72.68,73.5371,72.5914,73.015,90810.0
2023-09-25 10:00:00,74.11,74.22,73.82,74.17,69571.0,73.0051,73.1135,72.7194,73.0642,69571.0
2023-09-25 10:30:00,74.16,74.27,73.92,73.92,62654.0,73.0544,73.1627,72.8179,72.8179,62654.0
2023-09-25 11:00:00,73.96,74.39,73.92,74.24,60618.0,72.8574,73.2809,72.8179,73.1332,60618.0
2023-09-25 11:30:00,74.25,74.49,74.21,74.4,38058.0,73.143,73.3795,73.1036,73.2908,38058.0
2023-09-25 12:00:00,74.37,74.46,74.18,74.25,42224.0,73.2612,73.3499,73.0741,73.143,42224.0
2023-09-25 12:30:00,74.27,74.58,74.2,74.39,52333.0,73.1627,73.4681,73.0938,73.2809,52333.0
2023-09-25 13:00:00,74.37,74.54,74.27,74.36,36636.0,73.2612,73.4287,73.1627,73.2514,36636.0
2023-09-25 13:30:00,74.33,74.5,74.29,74.44,36902.0,73.2218,73.3893,73.1824,73.3302,36902.0
2023-09-25 14:00:00,74.45,74.49,74.33,74.36,39574.0,73.34,73.3795,73.2218,73.2514,39574.0
2023-09-25 14:30:00,74.38,74.5,74.26,74.31,41434.0,73.2711,73.3893,73.1529,73.2021,41434.0
2023-09-25 15:00:00,74.3,74.33,73.75,74.16,190323.0,73.1923,73.2218,72.6505,73.0544,190323.0
2023-09-25 15:30:00,74.15,74.2,73.84,73.98,193016.0,73.0445,73.0938,72.7391,72.8771,193016.0
2023-09-26 09:30:00,73.57,74.54,73.5,73.88,64796.0,72.4732,73.4287,72.4042,72.7785,64796.0
2023-09-26 10:00:00,73.89,74.05,73.27,73.78,59010.0,72.7884,72.946,72.1776,72.68,59010.0
2023-09-26 10:30:00,73.79,74.09,73.65,73.97,43874.0,72.6899,72.9854,72.552,72.8672,43874.0
2023-09-26 11:00:00,74.0,74.0,73.47,73.47,57432.0,72.8968,72.8968,72.3747,72.3747,57432.0
2023-09-26 11:30:00,73.5,73.73,73.45,73.53,57737.0,72.4042,72.6308,72.355,72.4338,57737.0
2023-09-26 12:00:00,73.5,73.66,73.44,73.59,65810.0,72.4042,72.5618,72.3451,72.4929,65810.0
2023-09-26 12:30:00,73.62,73.62,73.3,73.36,53007.0,72.5224,72.5224,72.2072,72.2663,53007.0
2023-09-26 13:00:00,73.36,73.58,73.15,73.17,37694.0,72.2663,72.483,72.0594,72.0791,37694.0
2023-09-26 13:30:00,73.19,73.36,73.0,73.3,33157.0,72.0988,72.2663,71.9117,72.2072,33157.0
2023-09-26 14:00:00,73.33,73.33,72.93,72.96,47152.0,72.2367,72.2367,71.8427,71.8723,47152.0
2023-09-26 14:30:00,72.95,73.02,72.81,73.01,59223.0,71.8624,71.9314,71.7245,71.9215,59223.0
2023-09-26 15:00:00,73.01,73.04,72.57,72.65,123231.0,71.9215,71.9511,71.4881,71.5669,123231.0
2023-09-26 15:30:00,72.67,72.84,72.59,72.62,191104.0,71.5866,71.7541,71.5078,71.5373,191104.0
2023-09-27 09:30:00,73.38,73.83,73.25,73.82,58540.0,72.286,72.7293,72.1579,72.7194,58540.0
2023-09-27 10:00:00,73.9,74.02,73.63,73.84,75217.0,72.7982,72.9165,72.5323,72.7391,75217.0
2023-09-27 10:30:00,73.85,73.97,73.55,73.64,32450.0,72.749,72.8672,72.4535,72.5421,32450.0
2023-09-27 11:00:00,73.65,73.75,73.53,73.61,32352.0,72.552,72.6505,72.4338,72.5126,32352.0
2023-09-27 11:30:00,73.65,73.69,73.28,73.39,39236.0,72.552,72.5914,72.1875,72.2959,39236.0
2023-09-27 12:00:00,73.38,73.38,72.94,73.28,67016.0,72.286,72.286,71.8526,72.1875,67016.0
2023-09-27 12:30:00,73.27,73.45,73.19,73.4,50114.0,72.1776,72.355,72.0988,72.3057,50114.0
2023-09-27 13:00:00,73.47,73.49,73.07,73.13,48394.0,72.3747,72.3944,71.9806,72.0397,48394.0
2023-09-27 13:30:00,73.15,73.33,72.95,73.24,58188.0,72.0594,72.2367,71.8624,72.1481,58188.0
2023-09-27 14:00:00,73.22,73.35,73.08,73.31,56039.0,72.1284,72.2564,71.9905,72.217,56039.0
2023-09-27 14:30:00,73.33,73.73,73.32,73.65,51581.0,72.2367,72.6308,72.2269,72.552,51581.0
2023-09-27 15:00:00,73.65,73.98,73.55,73.73,46300.0,72.552,72.8771,72.4535,72.6308,46300.0
2023-09-27 15:30:00,73.73,73.74,73.23,73.3,205754.0,72.6308,72.6406,72.1382,72.2072,205754.0
2023-09-28 09:30:00,73.11,74.05,73.0,74.02,72433.0,72.02,72.946,71.9117,72.9165,72433.0
2023-09-28 10:00:00,73.99,74.15,73.69,73.95,49598.0,72.8869,73.0445,72.5914,72.8475,49598.0
2023-09-28 10:30:00,73.88,74.22,73.76,74.22,51004.0,72.7785,73.1135,72.6603,73.1135,51004.0
2023-09-28 11:00:00,74.22,74.51,74.03,74.51,38452.0,73.1135,73.3992,72.9263,73.3992,38452.0
2023-09-28 11:30:00,74.5,74.64,74.39,74.6,26582.0,73.3893,73.5272,73.2809,73.4878,26582.0
2023-09-28 12:00:00,74.63,74.85,74.42,74.81,23112.0,73.5174,73.7341,73.3105,73.6947,23112.0
2023-09-28 12:30:00,74.79,74.79,74.59,74.64,18824.0,73.675,73.675,73.478,73.5272,18824.0
2023-09-28 13:00:00,74.64,74.82,74.49,74.73,31332.0,73.5272,73.7045,73.3795,73.6159,31332.0
2023-09-28 13:30:00,74.73,74.73,74.49,74.62,26384.0,73.6159,73.6159,73.3795,73.5075,26384.0
2023-09-28 14:00:00,74.63,74.67,74.45,74.59,53305.0,73.5174,73.5568,73.34,73.478,53305.0
2023-09-28 14:30:00,74.59,74.64,74.29,74.58,62435.0,73.478,73.5272,73.1824,73.4681,62435.0
2023-09-28 15:00:00,74.59,74.77,74.54,74.73,33033.0,73.478,73.6553,73.4287,73.6159,33033.0
2023-09-28 15:30:00,74.75,74.76,74.33,74.4,159874.0,73.6356,73.6454,73.2218,73.2908,159874.0
2023-09-29 09:30:00,75.05,75.49,74.4,74.62,35706.0,73.9311,74.3645,73.2908,73.5075,35706.0
2023-09-29 10:00:00,74.67,74.83,74.39,74.62,85946.0,73.5568,73.7144,73.2809,73.5075,85946.0
2023-09-29 10:30:00,74.64,74.86,74.58,74.67,27645.0,73.5272,73.7439,73.4681,73.5568,27645.0
2023-09-29 11:00:00,74.68,74.68,74.19,74.39,53260.0,73.5666,73.5666,73.0839,73.2809,53260.0
2023-09-29 11:30:00,74.29,74.42,73.93,74.1,150967.0,73.1824,73.3105,72.8278,72.9953,150967.0
2023-09-29 12:00:00,74.16,74.37,73.85,73.88,39838.0,73.0544,73.2612,72.749,72.7785,39838.0
2023-09-29 12:30:00,73.91,74.0,73.35,73.41,36231.0,72.8081,72.8968,72.2564,72.3156,36231.0
2023-09-29 13:00:00,73.42,73.73,73.3,73.71,75440.0,72.3254,72.6308,72.2072,72.6111,75440.0
2023-09-29 13:30:00,73.7,73.85,73.57,73.63,92660.0,72.6012,72.749,72.4732,72.5323,92660.0
2023-09-29 14:00:00,73.62,73.83,73.56,73.66,73539.0,72.5224,72.7293,72.4633,72.5618,73539.0
2023-09-29 14:30:00,73.66,74.13,73.61,74.13,90033.0,72.5618,73.0248,72.5126,73.0248,90033.0
2023-09-29 15:00:00,74.14,74.21,73.93,74.02,54823.0,73.0347,73.1036,72.8278,72.9165,54823.0
2023-09-29 15:30:00,74.01,74.22,73.86,73.97,220204.0,72.9066,73.1135,72.7588,72.8672,220204.0
2023-10-02 09:30:00,73.46,74.13,73.36,73.81,46488.0,72.3648,73.0248,72.2663,72.7096,46488.0
2023-10-02 10:00:00,73.81,74.36,73.75,74.02,62678.0,72.7096,73.2514,72.6505,72.9165,62678.0
2023-10-02 10:30:00,74.01,74.29,73.87,73.96,40994.0,72.9066,73.1824,72.7687,72.8574,40994.0
2023-10-02 11:00:00,73.98,74.13,73.78,73.96,39764.0,72.8771,73.0248,72.68,72.8574,39764.0
2023-10-02 11:30:00,73.98,74.14,73.28,73.41,39890.0,72.8771,73.0347,72.1875,72.3156,39890.0
2023-10-02 12:00:00,73.39,73.42,72.85,72.86,58807.0,72.2959,72.3254,71.7639,71.7738,58807.0
2023-10-02 12:30:00,72.89,72.89,72.46,72.78,47207.0,71.8033,71.8033,71.3797,71.6949,47207.0
2023-10-02 13:00:00,72.76,73.1,72.67,73.08,32111.0,71.6752,72.0102,71.5866,71.9905,32111.0
2023-10-02 13:30:00,73.12,73.32,73.0,73.15,29932.0,72.0299,72.2269,71.9117,72.0594,29932.0
2023-10-02 14:00:00,73.15,73.35,72.8,72.83,51269.0,72.0594,72.2564,71.7146,71.7442,51269.0
2023-10-02 14:30:00,72.83,72.92,72.66,72.74,34266.0,71.7442,71.8329,71.5767,71.6555,34266.0
2023-10-02 15:00:00,72.73,73.07,72.7,72.9,89891.0,71.6457,71.9806,71.6161,71.8132,89891.0
2023-10-02 15:30:00,72.87,73.01,72.75,73.0,238332.0,71.7836,71.9215,71.6654,71.9117,238332.0
2023-10-03 09:30:00,72.26,72.79,72.02,72.34,94789.0,71.1827,71.7048,70.9463,71.2615,94789.0
2023-10-03 10:00:00,72.31,72.31,70.9,71.16,138329.0,71.232,71.232,69.843,70.0991,138329.0
2023-10-03 10:30:00,71.15,71.32,70.54,70.54,101416.0,70.0892,70.2567,69.4883,69.4883,101416.0
2023-10-03 11:00:00,70.57,70.69,70.17,70.51,109454.0,69.5179,69.6361,69.1239,69.4588,109454.0
2023-10-03 11:30:00,70.5,70.68,70.19,70.23,68308.0,69.4489,69.6263,69.1436,69.183,68308.0
2023-10-03 12:00:00,70.23,70.79,70.22,70.63,148758.0,69.183,69.7346,69.1731,69.577,148758.0
2023-10-03 12:30:00,70.66,70.89,70.63,70.75,50633.0,69.6066,69.8331,69.577,69.6952,50633.0
2023-10-03 13:00:00,70.78,71.0,70.58,70.65,49340.0,69.7248,69.9415,69.5277,69.5967,49340.0
2023-10-03 13:30:00,70.67,70.76,70.28,70.28,60217.0,69.6164,69.7051,69.2322,69.2322,60217.0
2023-10-03 14:00:00,70.26,70.37,70.05,70.17,68245.0,69.2125,69.3209,69.0056,69.1239,68245.0
2023-10-03 14:30:00,70.19,70.59,70.17,70.43,71871.0,69.1436,69.5376,69.1239,69.38,71871.0
2023-10-03 15:00:00,70.41,70.49,70.28,70.39,83903.0,69.3603,69.4391,69.2322,69.3406,83903.0
2023-10-03 15:30:00,70.41,70.51,70.23,70.3,365003.0,69.3603,69.4588,69.183,69.2519,365003.0
2023-10-04 09:30:00,70.73,71.31,70.32,70.59,160750.0,69.6755,70.2469,69.2716,69.5376,160750.0
2023-10-04 10:00:00,70.5,70.84,70.18,70.42,92739.0,69.4489,69.7839,69.1337,69.3701,92739.0
2023-10-04 10:30:00,70.43,70.72,70.36,70.52,54649.0,69.38,69.6657,69.311,69.4686,54649.0
2023-10-04 11:00:00,70.48,70.87,70.37,70.83,56118.0,69.4292,69.8134,69.3209,69.774,56118.0
2023-10-04 11:30:00,70.84,71.37,70.8,71.27,63804.0,69.7839,70.306,69.7445,70.2075,63804.0
2023-10-04 12:00:00,71.25,71.47,71.16,71.46,55296.0,70.1878,70.4045,70.0991,70.3946,55296.0
2023-10-04 12:30:00,71.47,71.59,71.4,71.49,37806.0,70.4045,70.5227,70.3355,70.4242,37806.0
2023-10-04 13:00:00,71.52,71.52,71.25,71.28,44539.0,70.4537,70.4537,70.1878,70.2173,44539.0
2023-10-04 13:30:00,71.27,71.42,71.21,71.32,38549.0,70.2075,70.3552,70.1484,70.2567,38549.0
2023-10-04 14:00:00,71.31,71.47,71.19,71.33,34962.0,70.2469,70.4045,70.1286,70.2666,34962.0
2023-10-04 14:30:00,71.35,71.42,71.21,71.33,38838.0,70.2863,70.3552,70.1484,70.2666,38838.0
2023-10-04 15:00:00,71.34,71.66,71.32,71.6,67506.0,70.2764,70.5916,70.2567,70.5325,67506.0
2023-10-04 15:30:00,71.6,71.94,71.56,71.72,436270.0,70.5325,70.8675,70.4931,70.6507,436270.0
2023-10-05 09:30:00,71.27,72.16,71.02,71.59,117738.0,70.4158,71.2952,70.1688,70.732,117738.0
2023-10-05 10:00:00,71.59,71.59,70.91,71.15,153348.0,70.732,70.732,70.0601,70.2973,153348.0
2023-10-05 10:30:00,71.13,71.23,70.74,71.07,96888.0,70.2775,70.3763,69.8922,70.2182,96888.0
2023-10-05 11:00:00,71.06,71.37,70.98,71.24,103710.0,70.2083,70.5146,70.1293,70.3862,103710.0
2023-10-05 11:30:00,71.2,71.59,71.16,71.45,84109.0,70.3467,70.732,70.3071,70.5937,84109.0
2023-10-05 12:00:00,71.46,71.48,71.03,71.11,66817.0,70.6035,70.6233,70.1787,70.2577,66817.0
2023-10-05 12:30:00,71.13,71.19,70.71,70.77,46837.0,70.2775,70.3368,69.8625,69.9218,46837.0
2023-10-05 13:00:00,70.78,71.1,70.66,71.07,46648.0,69.9317,70.2479,69.8131,70.2182,46648.0
2023-10-05 13:30:00,71.04,71.33,70.95,71.27,41824.0,70.1886,70.4751,70.0997,70.4158,41824.0
2023-10-05 14:00:00,71.28,71.33,70.89,70.98,106713.0,70.4257,70.4751,70.0404,70.1293,106713.0
2023-10-05 14:30:00,70.97,71.29,70.96,71.08,134808.0,70.1194,70.4356,70.1095,70.2281,134808.0
2023-10-05 15:00:00,71.07,71.13,70.71,70.9,146415.0,70.2182,70.2775,69.8625,70.0503,146415.0
2023-10-05 15:30:00,70.91,71.12,70.68,70.81,291729.0,70.0601,70.2676,69.8329,69.9613,291729.0
2023-10-06 09:30:00,70.29,70.54,69.6,69.99,71880.0,69.4476,69.6946,68.7658,69.1512,71880.0
2023-10-06 10:00:00,69.92,70.14,69.34,70.01,87155.0,69.082,69.2994,68.5089,69.1709,87155.0
2023-10-06 10:30:00,69.99,70.07,69.63,69.88,125748.0,69.1512,69.2302,68.7955,69.0425,125748.0
2023-10-06 11:00:00,69.88,70.6,69.66,70.46,66581.0,69.0425,69.7538,68.8251,69.6155,66581.0
2023-10-06 11:30:00,70.56,71.05,70.35,71.04,64885.0,69.7143,70.1985,69.5068,70.1886,64885.0
2023-10-06 12:00:00,71.04,71.1,70.69,70.77,51700.0,70.1886,70.2479,69.8428,69.9218,51700.0
2023-10-06 12:30:00,70.76,70.94,70.66,70.7,49267.0,69.9119,70.0898,69.8131,69.8526,49267.0
2023-10-06 13:00:00,70.7,71.03,70.66,70.99,50955.0,69.8526,70.1787,69.8131,70.1392,50955.0
2023-10-06 13:30:00,70.97,71.1,70.73,71.05,32149.0,70.1194,70.2479,69.8823,70.1985,32149.0
2023-10-06 14:00:00,71.03,71.17,70.9,71.12,39188.0,70.1787,70.317,70.0503,70.2676,39188.0
2023-10-06 14:30:00,71.13,71.37,71.07,71.15,41227.0,70.2775,70.5146,70.2182,70.2973,41227.0
2023-10-06 15:00:00,71.17,71.23,71.03,71.14,39196.0,70.317,70.3763,70.1787,70.2874,39196.0
2023-10-06 15:30:00,71.13,71.28,70.89,70.98,157936.0,70.2775,70.4257,70.0404,70.1293,157936.0
2023-10-09 09:30:00,70.85,70.85,69.91,70.3,74958.0,70.0009,70.0009,69.0721,69.4574,74958.0
2023-10-09 10:00:00,70.38,71.06,69.96,70.9,57312.0,69.5365,70.2083,69.1215,70.0503,57312.0
2023-10-09 10:30:00,70.88,71.21,70.87,71.03,50480.0,70.0305,70.3565,70.0206,70.1787,50480.0
2023-10-09 11:00:00,71.03,71.4,70.98,71.4,23880.0,70.1787,70.5443,70.1293,70.5443,23880.0
2023-10-09 11:30:00,71.46,71.46,71.16,71.3,28697.0,70.6035,70.6035,70.3071,70.4455,28697.0
2023-10-09 12:00:00,71.34,71.44,71.23,71.39,15425.0,70.485,70.5838,70.3763,70.5344,15425.0
2023-10-09 12:30:00,71.4,71.48,71.18,71.26,17363.0,70.5443,70.6233,70.3269,70.4059,17363.0
2023-10-09 13:00:00,71.21,71.57,71.19,71.53,28472.0,70.3565,70.7122,70.3368,70.6727,28472.0
2023-10-09 13:30:00,71.56,72.14,71.56,72.13,43532.0,70.7023,71.2754,70.7023,71.2655,43532.0
2023-10-09 14:00:00,72.14,72.25,72.03,72.25,38443.0,71.2754,71.3841,71.1667,71.3841,38443.0
2023-10-09 14:30:00,72.25,72.32,72.06,72.23,44659.0,71.3841,71.4532,71.1963,71.3643,44659.0
2023-10-09 15:00:00,72.25,72.32,72.1,72.26,61292.0,71.3841,71.4532,71.2359,71.394,61292.0
2023-10-09 15:30:00,72.28,72.48,72.17,72.46,239332.0,71.4137,71.6113,71.305,71.5916,239332.0
2023-10-10 09:30:00,72.46,73.3,72.46,73.2,76000.0,71.5916,72.4215,71.5916,72.3227,76000.0
2023-10-10 10:00:00,73.35,73.9,73.2,73.78,108146.0,72.4709,73.0143,72.3227,72.8957,108146.0
2023-10-10 10:30:00,73.79,74.31,73.77,74.24,78624.0,72.9056,73.4194,72.8859,73.3502,78624.0
2023-10-10 11:00:00,74.24,74.74,74.13,74.52,60410.0,73.3502,73.8442,73.2415,73.6269,60410.0
2023-10-10 11:30:00,74.55,74.78,74.44,74.68,45903.0,73.6565,73.8837,73.5478,73.7849,45903.0
2023-10-10 12:00:00,74.69,74.83,74.59,74.79,78173.0,73.7948,73.9332,73.696,73.8936,78173.0
2023-10-10 12:30:00,74.82,74.86,74.55,74.6,34652.0,73.9233,73.9628,73.6565,73.7059,34652.0
2023-10-10 13:00:00,74.6,74.6,73.55,74.09,151745.0,73.7059,73.7059,72.6685,73.202,151745.0
2023-10-10 13:30:00,74.14,74.46,74.1,74.37,62750.0,73.2514,73.5676,73.2119,73.4787,62750.0
2023-10-10 14:00:00,74.35,74.4,74.11,74.18,38130.0,73.4589,73.5083,73.2218,73.2909,38130.0
2023-10-10 14:30:00,74.16,74.37,74.15,74.25,48661.0,73.2712,73.4787,73.2613,73.3601,48661.0
2023-10-10 15:00:00,74.26,74.28,73.98,74.14,66483.0,73.37,73.3897,73.0933,73.2514,66483.0
2023-10-10 15:30:00,74.16,74.22,74.03,74.17,259628.0,73.2712,73.3305,73.1427,73.2811,259628.0
2023-10-11 09:30:00,74.89,76.58,74.89,75.26,177905.0,73.9924,75.6622,73.9924,74.358,177905.0
2023-10-11 10:00:00,75.27,75.41,74.93,75.05,81817.0,74.3679,74.5062,74.032,74.1505,81817.0
2023-10-11 10:30:00,75.09,75.55,74.89,75.55,47695.0,74.19,74.6445,73.9924,74.6445,47695.0
2023-10-11 11:00:00,75.56,75.57,74.8,74.99,103590.0,74.6544,74.6643,73.9035,74.0912,103590.0
2023-10-11 11:30:00,75.0,75.28,74.91,74.94,69729.0,74.1011,74.3778,74.0122,74.0418,69729.0
2023-10-11 12:00:00,74.89,75.02,74.83,74.92,35017.0,73.9924,74.1209,73.9332,74.0221,35017.0
2023-10-11 12:30:00,74.91,75.12,74.71,74.99,151303.0,74.0122,74.2197,73.8146,74.0912,151303.0
2023-10-11 13:00:00,74.96,74.99,74.66,74.77,35748.0,74.0616,74.0912,73.7652,73.8739,35748.0
2023-10-11 13:30:00,74.76,74.85,74.62,74.79,27733.0,73.864,73.9529,73.7257,73.8936,27733.0
2023-10-11 14:00:00,74.87,75.21,74.79,75.02,38829.0,73.9727,74.3086,73.8936,74.1209,38829.0
2023-10-11 14:30:00,75.01,75.23,75.01,75.15,31435.0,74.111,74.3284,74.111,74.2493,31435.0
2023-10-11 15:00:00,75.17,75.45,75.16,75.35,58496.0,74.2691,74.5457,74.2592,74.4469,58496.0
2023-10-11 15:30:00,75.34,75.61,75.29,75.41,264834.0,74.437,74.7038,74.3876,74.5062,264834.0
2023-10-12 09:30:00,74.26,74.47,72.25,72.32,126403.0,73.37,73.5775,71.3841,71.4532,126403.0
2023-10-12 10:00:00,72.3,72.37,71.76,71.76,156380.0,71.4335,71.5026,70.8999,70.8999,156380.0
2023-10-12 10:30:00,71.76,71.82,71.5,71.67,78502.0,70.8999,70.9592,70.6431,70.811,78502.0
2023-10-12 11:00:00,71.68,72.18,71.5,72.02,67280.0,70.8209,71.3149,70.6431,71.1568,67280.0
2023-10-12 11:30:00,71.99,72.22,71.99,72.05,48020.0,71.1272,71.3544,71.1272,71.1865,48020.0
2023-10-12 12:00:00,72.1,72.17,71.79,71.99,51448.0,71.2359,71.305,70.9296,71.1272,51448.0
2023-10-12 12:30:00,71.96,72.11,71.69,71.79,50292.0,71.0975,71.2457,70.8308,70.9296,50292.0
2023-10-12 13:00:00,71.76,71.81,70.85,70.87,148722.0,70.8999,70.9493,70.0009,70.0206,148722.0
2023-10-12 13:30:00,70.85,70.99,70.48,70.52,55520.0,70.0009,70.1392,69.6353,69.6748,55520.0
2023-10-12 14:00:00,70.52,70.95,70.3,70.93,60544.0,69.6748,70.0997,69.4574,70.0799,60544.0
2023-10-12 14:30:00,70.94,71.13,70.9,71.01,57590.0,70.0898,70.2775,70.0503,70.1589,57590.0
2023-10-12 15:00:00,71.0,71.24,70.89,71.02,77587.0,70.1491,70.3862,70.0404,70.1688,77587.0
2023-10-12 15:30:00,71.04,71.28,70.95,71.05,234028.0,70.1886,70.4257,70.0997,70.1985,234028.0
2023-10-13 09:30:00,71.17,72.05,71.17,71.7,92916.0,70.317,71.1865,70.317,70.8407,92916.0
2023-10-13 10:00:00,71.68,72.04,71.45,71.82,64269.0,70.8209,71.1766,70.5937,70.9592,64269.0
2023-10-13 10:30:00,71.84,71.99,71.31,71.32,41633.0,70.979,71.1272,70.4553,70.4652,41633.0
2023-10-13 11:00:00,71.34,71.52,70.99,71.45,52339.0,70.485,70.6628,70.1392,70.5937,52339.0
2023-10-13 11:30:00,71.46,71.79,71.3,71.39,60544.0,70.6035,70.9296,70.4455,70.5344,60544.0
2023-10-13 12:00:00,71.36,71.93,71.35,71.92,29719.0,70.5047,71.0679,70.4949,71.058,29719.0
2023-10-13 12:30:00,71.92,71.93,71.54,71.68,25379.0,71.058,71.0679,70.6826,70.8209,25379.0
2023-10-13 13:00:00,71.68,71.75,71.33,71.36,25370.0,70.8209,70.8901,70.4751,70.5047,25370.0
2023-10-13 13:30:00,71.35,71.69,71.34,71.66,29232.0,70.4949,70.8308,70.485,70.8011,29232.0
2023-10-13 14:00:00,71.63,71.79,71.58,71.65,52249.0,70.7715,70.9296,70.7221,70.7913,52249.0
2023-10-13 14:30:00,71.66,71.7,71.34,71.39,65930.0,70.8011,70.8407,70.485,70.5344,65930.0
2023-10-13 15:00:00,71.4,71.69,71.2,71.56,69099.0,70.5443,70.8308,70.3467,70.7023,69099.0
2023-10-13 15:30:00,71.58,71.78,71.46,71.74,206743.0,70.7221,70.9197,70.6035,70.8802,206743.0
2023-10-16 09:30:00,72.33,72.76,71.03,71.76,59505.0,71.4631,71.888,70.1787,70.8999,59505.0
2023-10-16 10:00:00,71.76,71.94,71.44,71.89,50265.0,70.8999,71.0778,70.5838,71.0284,50265.0
2023-10-16 10:30:00,71.84,72.01,71.45,71.74,63470.0,70.979,71.1469,70.5937,70.8802,63470.0
2023-10-16 11:00:00,71.8,71.92,71.39,71.53,69599.0,70.9395,71.058,70.5344,70.6727,69599.0
2023-10-16 11:30:00,71.54,71.61,71.23,71.53,62573.0,70.6826,70.7517,70.3763,70.6727,62573.0
2023-10-16 12:00:00,71.51,71.74,71.5,71.6,18970.0,70.6529,70.8802,70.6431,70.7419,18970.0
2023-10-16 12:30:00,71.66,71.74,71.53,71.68,23191.0,70.8011,70.8802,70.6727,70.8209,23191.0
2023-10-16 13:00:00,71.69,72.0,71.22,71.52,27473.0,70.8308,71.1371,70.3664,70.6628,27473.0
2023-10-16 13:30:00,71.51,71.71,71.46,71.61,22353.0,70.6529,70.8505,70.6035,70.7517,22353.0
2023-10-16 14:00:00,71.6,71.85,71.49,71.78,19103.0,70.7419,70.9889,70.6332,70.9197,19103.0
2023-10-16 14:30:00,71.77,71.96,71.69,71.9,29630.0,70.9098,71.0975,70.8308,71.0383,29630.0
2023-10-16 15:00:00,71.92,72.0,71.84,71.91,33455.0,71.058,71.1371,70.979,71.0481,33455.0
2023-10-16 15:30:00,71.92,71.92,71.63,71.67,157330.0,71.058,71.058,70.7715,70.811,157330.0
2023-10-17 09:30:00,71.25,72.9,71.25,72.2,102692.0,70.3961,72.0263,70.3961,71.3347,102692.0
2023-10-17 10:00:00,72.08,72.87,71.86,72.68,62885.0,71.2161,71.9966,70.9987,71.8089,62885.0
2023-10-17 10:30:00,72.61,72.72,72.42,72.45,63413.0,71.7398,71.8484,71.552,71.5817,63413.0
2023-10-17 11:00:00,72.45,73.2,72.4,73.03,55917.0,71.5817,72.3227,71.5323,72.1547,55917.0
2023-10-17 11:30:00,73.03,73.26,73.03,73.23,30332.0,72.1547,72.382,72.1547,72.3523,30332.0
2023-10-17 12:00:00,73.27,73.55,73.17,73.55,30625.0,72.3918,72.6685,72.293,72.6685,30625.0
2023-10-17 12:30:00,73.56,73.61,73.1,73.12,31715.0,72.6784,72.7278,72.2239,72.2436,31715.0
2023-10-17 13:00:00,73.09,73.26,73.04,73.19,20536.0,72.214,72.382,72.1646,72.3128,20536.0
2023-10-17 13:30:00,73.18,73.18,72.7,72.79,27400.0,72.3029,72.3029,71.8287,71.9176,27400.0
2023-10-17 14:00:00,72.76,72.76,72.52,72.53,44350.0,71.888,71.888,71.6508,71.6607,44350.0
2023-10-17 14:30:00,72.54,72.76,72.38,72.44,22193.0,71.6706,71.888,71.5125,71.5718,22193.0
2023-10-17 15:00:00,72.41,72.57,72.34,72.54,32575.0,71.5422,71.7002,71.473,71.6706,32575.0
2023-10-17 15:30:00,72.58,72.68,72.43,72.45,140867.0,71.7101,71.8089,71.5619,71.5817,140867.0
2023-10-18 09:30:00,71.65,71.87,70.65,71.64,82633.0,70.7913,71.0086,69.8032,70.7814,82633.0
2023-10-18 10:00:00,71.62,71.88,71.26,71.53,22187.0,70.7616,71.0185,70.4059,70.6727,22187.0
2023-10-18 10:30:00,71.52,71.63,71.02,71.06,31778.0,70.6628,70.7715,70.1688,70.2083,31778.0
2023-10-18 11:00:00,71.06,71.49,70.96,71.2,41714.0,70.2083,70.6332,70.1095,70.3467,41714.0
2023-10-18 11:30:00,71.21,71.21,70.7,70.81,24479.0,70.3565,70.3565,69.8526,69.9613,24479.0
2023-10-18 12:00:00,70.83,71.12,70.63,70.7,31671.0,69.9811,70.2676,69.7835,69.8526,31671.0
2023-10-18 12:30:00,70.7,70.98,70.69,70.96,21090.0,69.8526,70.1293,69.8428,70.1095,21090.0
2023-10-18 13:00:00,70.95,71.6,70.87,71.34,31759.0,70.0997,70.7419,70.0206,70.485,31759.0
2023-10-18 13:30:00,71.33,71.35,71.09,71.29,29620.0,70.4751,70.4949,70.238,70.4356,29620.0
2023-10-18 14:00:00,71.33,71.47,71.07,71.14,23449.0,70.4751,70.6134,70.2182,70.2874,23449.0
2023-10-18 14:30:00,71.12,71.22,71.02,71.15,34194.0,70.2676,70.3664,70.1688,70.2973,34194.0
2023-10-18 15:00:00,71.12,71.14,70.77,70.87,42072.0,70.2676,70.2874,69.9218,70.0206,42072.0
2023-10-18 15:30:00,70.88,70.9,70.44,70.48,186305.0,70.0305,70.0503,69.5958,69.6353,186305.0
2023-10-19 09:30:00,70.8,71.02,69.18,70.01,98952.0,69.9515,70.1688,68.3509,69.1709,98952.0
2023-10-19 10:00:00,69.98,70.23,69.64,69.91,43563.0,69.1413,69.3883,68.8054,69.0721,43563.0
2023-10-19 10:30:00,69.91,70.24,69.49,69.72,51362.0,69.0721,69.3982,68.6572,68.8844,51362.0
2023-10-19 11:00:00,69.8,70.09,69.71,70.07,32703.0,68.9634,69.25,68.8745,69.2302,32703.0
2023-10-19 11:30:00,70.07,70.42,70.03,70.05,20086.0,69.2302,69.576,69.1907,69.2104,20086.0
2023-10-19 12:00:00,70.0,70.85,69.8,70.06,41398.0,69.161,70.0009,68.9634,69.2203,41398.0
2023-10-19 12:30:00,70.17,71.25,69.79,70.57,137825.0,69.329,70.3961,68.9536,69.7242,137825.0
2023-10-19 13:00:00,70.61,70.88,70.36,70.38,21051.0,69.7637,70.0305,69.5167,69.5365,21051.0
2023-10-19 13:30:00,70.53,70.67,69.94,70.0,21349.0,69.6847,69.823,69.1018,69.161,21349.0
2023-10-19 14:00:00,70.0,70.12,69.83,69.83,31733.0,69.161,69.2796,68.9931,68.9931,31733.0
2023-10-19 14:30:00,69.83,69.83,69.24,69.36,132503.0,68.9931,68.9931,68.4101,68.5287,132503.0
2023-10-19 15:00:00,69.35,69.65,69.27,69.65,133252.0,68.5188,68.8152,68.4398,68.8152,133252.0
2023-10-19 15:30:00,69.7,69.75,69.08,69.43,387450.0,68.8646,68.914,68.2521,68.5979,387450.0
2023-10-20 09:30:00,69.58,70.02,69.13,69.26,57607.0,68.7461,69.1808,68.3015,68.4299,57607.0
2023-10-20 10:00:00,69.26,69.42,68.8,68.87,110081.0,68.4299,68.588,67.9754,68.0446,110081.0
2023-10-20 10:30:00,68.85,69.13,68.69,68.89,73959.0,68.0248,68.3015,67.8667,68.0643,73959.0
2023-10-20 11:00:00,68.92,69.05,68.73,68.85,77646.0,68.094,68.2224,67.9063,68.0248,77646.0
2023-10-20 11:30:00,68.83,69.29,68.82,69.18,98989.0,68.0051,68.4595,67.9952,68.3509,98989.0
2023-10-20 12:00:00,69.2,69.23,68.89,69.09,36429.0,68.3706,68.4003,68.0643,68.2619,36429.0
2023-10-20 12:30:00,69.1,69.43,69.1,69.38,28035.0,68.2718,68.5979,68.2718,68.5485,28035.0
2023-10-20 13:00:00,69.36,69.56,69.12,69.41,21736.0,68.5287,68.7263,68.2916,68.5781,21736.0
2023-10-20 13:30:00,69.39,69.49,69.17,69.31,26339.0,68.5583,68.6572,68.341,68.4793,26339.0
2023-10-20 14:00:00,69.31,69.33,68.95,68.97,59722.0,68.4793,68.4991,68.1236,68.1434,59722.0
2023-10-20 14:30:00,68.97,69.09,68.89,68.92,78656.0,68.1434,68.2619,68.0643,68.094,78656.0
2023-10-20 15:00:00,68.92,69.06,68.75,68.93,126659.0,68.094,68.2323,67.926,68.1039,126659.0
2023-10-20 15:30:00,68.93,68.96,68.48,68.67,225120.0,68.1039,68.1335,67.6593,67.847,225120.0
2023-10-23 09:30:00,68.55,69.65,68.47,69.28,83279.0,67.7284,68.8152,67.6494,68.4497,83279.0
2023-10-23 10:00:00,69.38,69.8,69.04,69.7,58151.0,68.5485,68.9634,68.2125,68.8646,58151.0
2023-10-23 10:30:00,69.71,70.01,69.51,69.65,30364.0,68.8745,69.1709,68.6769,68.8152,30364.0
2023-10-23 11:00:00,69.65,70.05,69.49,70.03,33524.0,68.8152,69.2104,68.6572,69.1907,33524.0
2023-10-23 11:30:00,70.05,70.13,69.89,70.04,30483.0,69.2104,69.2895,69.0524,69.2006,30483.0
2023-10-23 12:00:00,70.02,70.15,69.8,70.09,63623.0,69.1808,69.3092,68.9634,69.25,63623.0
2023-10-23 12:30:00,70.07,70.33,70.02,70.33,20002.0,69.2302,69.4871,69.1808,69.4871,20002.0
2023-10-23 13:00:00,70.34,70.4,70.11,70.16,17605.0,69.497,69.5562,69.2697,69.3191,17605.0
2023-10-23 13:30:00,70.16,70.22,70.01,70.04,16856.0,69.3191,69.3784,69.1709,69.2006,16856.0
2023-10-23 14:00:00,70.05,70.09,69.67,69.79,34374.0,69.2104,69.25,68.835,68.9536,34374.0
2023-10-23 14:30:00,69.8,70.04,69.74,69.9,51587.0,68.9634,69.2006,68.9042,69.0622,51587.0
2023-10-23 15:00:00,69.92,69.93,69.2,69.27,57812.0,69.082,69.0919,68.3706,68.4398,57812.0
2023-10-23 15:30:00,69.26,69.47,69.2,69.45,221471.0,68.4299,68.6374,68.3706,68.6176,221471.0
2023-10-24 09:30:00,69.35,69.98,68.93,69.42,84418.0,68.5188,69.1413,68.1039,68.588,84418.0
2023-10-24 10:00:00,69.4,69.93,69.11,69.93,67740.0,68.5682,69.0919,68.2817,69.0919,67740.0
2023-10-24 10:30:00,69.93,70.67,69.66,70.61,81660.0,69.0919,69.823,68.8251,69.7637,81660.0
2023-10-24 11:00:00,70.58,70.65,70.15,70.15,48858.0,69.7341,69.8032,69.3092,69.3092,48858.0
2023-10-24 11:30:00,70.14,70.36,70.0,70.28,53295.0,69.2994,69.5167,69.161,69.4377,53295.0
2023-10-24 12:00:00,70.26,70.41,69.95,70.09,52413.0,69.4179,69.5661,69.1116,69.25,52413.0
2023-10-24 12:30:00,70.11,70.27,70.09,70.13,38902.0,69.2697,69.4278,69.25,69.2895,38902.0
2023-10-24 13:00:00,70.13,70.26,69.9,69.96,33424.0,69.2895,69.4179,69.0622,69.1215,33424.0
2023-10-24 13:30:00,69.94,69.96,69.67,69.77,23887.0,69.1018,69.1215,68.835,68.9338,23887.0
2023-10-24 14:00:00,69.78,69.99,69.78,69.89,42151.0,68.9437,69.1512,68.9437,69.0524,42151.0
2023-10-24 14:30:00,69.9,70.09,69.9,69.99,27641.0,69.0622,69.25,69.0622,69.1512,27641.0
2023-10-24 15:00:00,70.01,70.11,69.88,70.09,43927.0,69.1709,69.2697,69.0425,69.25,43927.0
2023-10-24 15:30:00,70.09,70.1,69.69,69.77,161230.0,69.25,69.2598,68.8548,68.9338,161230.0
2023-10-25 09:30:00,69.32,69.47,68.56,68.7,36614.0,68.4892,68.6374,67.7383,67.8766,36614.0
2023-10-25 10:00:00,68.75,69.35,68.74,68.86,63759.0,67.926,68.5188,67.9161,68.0347,63759.0
2023-10-25 10:30:00,68.88,69.32,68.8,69.05,53733.0,68.0545,68.4892,67.9754,68.2224,53733.0
2023-10-25 11:00:00,69.07,69.26,68.66,68.89,30798.0,68.2422,68.4299,67.8371,68.0643,30798.0
2023-10-25 11:30:00,68.84,68.92,68.6,68.6,33218.0,68.0149,68.094,67.7778,67.7778,33218.0
2023-10-25 12:00:00,68.55,68.83,68.54,68.71,27190.0,67.7284,68.0051,67.7185,67.8865,27190.0
2023-10-25 12:30:00,68.73,68.96,68.51,68.54,26809.0,67.9063,68.1335,67.6889,67.7185,26809.0
2023-10-25 13:00:00,68.51,68.58,68.32,68.43,42287.0,67.6889,67.7581,67.5012,67.6099,42287.0
2023-10-25 13:30:00,68.39,68.49,68.26,68.46,29560.0,67.5703,67.6691,67.4419,67.6395,29560.0
2023-10-25 14:00:00,68.48,68.86,68.42,68.59,36002.0,67.6593,68.0347,67.6,67.7679,36002.0
2023-10-25 14:30:00,68.59,68.74,68.38,68.49,30255.0,67.7679,67.9161,67.5605,67.6691,30255.0
2023-10-25 15:00:00,68.4,68.45,68.15,68.35,63881.0,67.5802,67.6296,67.3332,67.5308,63881.0
2023-10-25 15:30:00,68.38,68.45,68.08,68.14,128690.0,67.5605,67.6296,67.2641,67.3233,128690.0
2023-10-26 09:30:00,68.95,69.33,68.21,68.61,51158.0,68.1236,68.4991,67.3925,67.7877,51158.0
2023-10-26 10:00:00,68.7,69.04,68.17,69.03,41641.0,67.8766,68.2125,67.353,68.2027,41641.0
2023-10-26 10:30:00,69.02,69.7,68.84,69.59,28660.0,68.1928,68.8646,68.0149,68.756,28660.0
2023-10-26 11:00:00,69.56,69.64,69.07,69.25,29712.0,68.7263,68.8054,68.2422,68.42,29712.0
2023-10-26 11:30:00,69.23,69.42,69.04,69.17,38217.0,68.4003,68.588,68.2125,68.341,38217.0
2023-10-26 12:00:00,69.16,69.16,68.64,68.78,22188.0,68.3311,68.3311,67.8173,67.9557,22188.0
2023-10-26 12:30:00,68.76,68.94,68.55,68.57,19038.0,67.9359,68.1137,67.7284,67.7482,19038.0
2023-10-26 13:00:00,68.58,69.0,68.54,68.58,17620.0,67.7581,68.173,67.7185,67.7581,17620.0
2023-10-26 13:30:00,68.58,69.08,68.45,69.08,20604.0,67.7581,68.2521,67.6296,68.2521,20604.0
2023-10-26 14:00:00,69.08,69.28,68.97,69.28,43980.0,68.2521,68.4497,68.1434,68.4497,43980.0
2023-10-26 14:30:00,69.27,69.47,69.11,69.46,34143.0,68.4398,68.6374,68.2817,68.6275,34143.0
2023-10-26 15:00:00,69.45,69.61,69.28,69.34,46096.0,68.6176,68.7757,68.4497,68.5089,46096.0
2023-10-26 15:30:00,69.33,69.49,69.05,69.27,254295.0,68.4991,68.6572,68.2224,68.4398,254295.0
2023-10-27 09:30:00,69.5,69.5,68.38,68.92,50940.0,68.667,68.667,67.5605,68.094,50940.0
2023-10-27 10:00:00,68.88,69.24,68.64,68.73,42091.0,68.0545,68.4101,67.8173,67.9063,42091.0
2023-10-27 10:30:00,68.77,69.08,68.74,68.95,44432.0,67.9458,68.2521,67.9161,68.1236,44432.0
2023-10-27 11:00:00,68.98,69.48,68.92,69.39,42382.0,68.1533,68.6473,68.094,68.5583,42382.0
2023-10-27 11:30:00,69.37,69.44,69.24,69.33,21877.0,68.5386,68.6078,68.4101,68.4991,21877.0
2023-10-27 12:00:00,69.36,69.36,68.94,69.04,21945.0,68.5287,68.5287,68.1137,68.2125,21945.0
2023-10-27 12:30:00,69.01,69.18,68.82,68.84,37356.0,68.1829,68.3509,67.9952,68.0149,37356.0
2023-10-27 13:00:00,68.89,68.95,68.5,68.6,24936.0,68.0643,68.1236,67.679,67.7778,24936.0
2023-10-27 13:30:00,68.56,68.74,68.53,68.63,16323.0,67.7383,67.9161,67.7087,67.8075,16323.0
2023-10-27 14:00:00,68.62,68.75,68.46,68.56,18736.0,67.7976,67.926,67.6395,67.7383,18736.0
2023-10-27 14:30:00,68.52,68.77,68.48,68.56,21986.0,67.6988,67.9458,67.6593,67.7383,21986.0
2023-10-27 15:00:00,68.63,68.79,68.47,68.78,62580.0,67.8075,67.9655,67.6494,67.9557,62580.0
2023-10-27 15:30:00,68.8,68.82,68.5,68.77,106036.0,67.9754,67.9952,67.679,67.9458,106036.0
2023-10-30 09:30:00,69.25,69.75,68.66,68.92,33692.0,68.42,68.914,67.8371,68.094,33692.0
2023-10-30 10:00:00,68.99,69.35,68.34,68.57,40102.0,68.1631,68.5188,67.5209,67.7482,40102.0
2023-10-30 10:30:00,68.47,68.67,68.33,68.4,31887.0,67.6494,67.847,67.5111,67.5802,31887.0
2023-10-30 11:00:00,68.46,68.8,68.45,68.67,16783.0,67.6395,67.9754,67.6296,67.847,16783.0
2023-10-30 11:30:00,68.68,68.84,68.6,68.69,15987.0,67.8569,68.0149,67.7778,67.8667,15987.0
2023-10-30 12:00:00,68.67,68.69,68.35,68.42,23609.0,67.847,67.8667,67.5308,67.6,23609.0
2023-10-30 12:30:00,68.42,68.57,68.36,68.46,36065.0,67.6,67.7482,67.5407,67.6395,36065.0
2023-10-30 13:00:00,68.47,68.94,68.42,68.91,38646.0,67.6494,68.1137,67.6,68.0841,38646.0
2023-10-30 13:30:00,68.98,69.06,68.82,69.03,40167.0,68.1533,68.2323,67.9952,68.2027,40167.0
2023-10-30 14:00:00,69.04,69.04,68.64,68.71,25987.0,68.2125,68.2125,67.8173,67.8865,25987.0
2023-10-30 14:30:00,68.73,69.03,68.67,68.89,38868.0,67.9063,68.2027,67.847,68.0643,38868.0
2023-10-30 15:00:00,68.88,69.36,68.8,69.31,54230.0,68.0545,68.5287,67.9754,68.4793,54230.0
2023-10-30 15:30:00,69.31,70.0,69.11,69.36,725726.0,68.4793,69.161,68.2817,68.5287,725726.0
2023-10-31 09:30:00,69.67,70.39,69.59,70.2,44737.0,68.835,69.5464,68.756,69.3586,44737.0
2023-10-31 10:00:00,70.21,70.75,70.06,70.43,36882.0,69.3685,69.902,69.2203,69.5859,36882.0
2023-10-31 10:30:00,70.43,70.82,70.15,70.78,51002.0,69.5859,69.9712,69.3092,69.9317,51002.0
2023-10-31 11:00:00,70.81,70.87,70.61,70.76,24070.0,69.9613,70.0206,69.7637,69.9119,24070.0
2023-10-31 11:30:00,70.73,70.95,70.68,70.92,59341.0,69.8823,70.0997,69.8329,70.07,59341.0
2023-10-31 12:00:00,70.92,70.93,70.39,70.49,17600.0,70.07,70.0799,69.5464,69.6452,17600.0
2023-10-31 12:30:00,70.57,70.81,70.53,70.76,13044.0,69.7242,69.9613,69.6847,69.9119,13044.0
2023-10-31 13:00:00,70.78,70.88,70.65,70.76,15561.0,69.9317,70.0305,69.8032,69.9119,15561.0
2023-10-31 13:30:00,70.77,70.81,70.59,70.75,17854.0,69.9218,69.9613,69.744,69.902,17854.0
2023-10-31 14:00:00,70.78,70.88,70.7,70.74,25585.0,69.9317,70.0305,69.8526,69.8922,25585.0
2023-10-31 14:30:00,70.75,70.97,70.73,70.97,45642.0,69.902,70.1194,69.8823,70.1194,45642.0
2023-10-31 15:00:00,70.99,71.11,70.71,70.76,55635.0,70.1392,70.2577,69.8625,69.9119,55635.0
2023-10-31 15:30:00,70.78,70.84,70.66,70.7,163220.0,69.9317,69.991,69.8131,69.8526,163220.0
2023-11-01 09:30:00,70.51,71.32,70.15,71.28,53320.0,69.6649,70.4652,69.3092,70.4257,53320.0
2023-11-01 10:00:00,71.34,72.1,71.22,71.94,103957.0,70.485,71.2359,70.3664,71.0778,103957.0
2023-11-01 10:30:00,71.99,72.3,71.9,72.09,58192.0,71.1272,71.4335,71.0383,71.226,58192.0
2023-11-01 11:00:00,72.09,73.06,72.06,73.02,63488.0,71.226,72.1844,71.1963,72.1448,63488.0
2023-11-01 11:30:00,73.02,73.34,72.87,73.16,47070.0,72.1448,72.461,71.9966,72.2832,47070.0
2023-11-01 12:00:00,73.15,73.16,72.79,72.88,28519.0,72.2733,72.2832,71.9176,72.0065,28519.0
2023-11-01 12:30:00,72.9,72.9,72.32,72.49,71475.0,72.0263,72.0263,71.4532,71.6212,71475.0
2023-11-01 13:00:00,72.5,72.63,72.28,72.59,54371.0,71.6311,71.7595,71.4137,71.72,54371.0
2023-11-01 13:30:00,72.58,72.77,72.48,72.61,50327.0,71.7101,71.8978,71.6113,71.7398,50327.0
2023-11-01 14:00:00,72.64,73.0,72.46,73.0,39562.0,71.7694,72.1251,71.5916,72.1251,39562.0
2023-11-01 14:30:00,73.01,73.4,72.63,73.2,90384.0,72.135,72.5203,71.7595,72.3227,90384.0
2023-11-01 15:00:00,73.26,74.17,73.25,74.13,197108.0,72.382,73.2811,72.3721,73.2415,197108.0
2023-11-01 15:30:00,74.13,74.42,74.01,74.24,275064.0,73.2415,73.5281,73.123,73.3502,275064.0
2023-11-02 09:30:00,77.0,77.97,76.5,77.59,236937.0,76.0771,77.0355,75.5831,76.6601,236937.0
2023-11-02 10:00:00,77.56,77.75,77.12,77.56,123185.0,76.6304,76.8182,76.1957,76.6304,123185.0
2023-11-02 10:30:00,77.54,78.27,77.19,78.15,76681.0,76.6107,77.3319,76.2649,77.2134,76681.0
2023-11-02 11:00:00,78.1,78.4,77.91,78.08,55746.0,77.164,77.4604,76.9762,77.1442,55746.0
2023-11-02 11:30:00,78.06,78.22,77.81,77.84,34873.0,77.1244,77.2825,76.8774,76.9071,34873.0
2023-11-02 12:00:00,77.82,77.97,77.51,77.59,47237.0,76.8873,77.0355,76.581,76.6601,47237.0
2023-11-02 12:30:00,77.6,77.91,77.5,77.62,35780.0,76.67,76.9762,76.5711,76.6897,35780.0
2023-11-02 13:00:00,77.64,77.84,77.43,77.46,29593.0,76.7095,76.9071,76.502,76.5316,29593.0
2023-11-02 13:30:00,77.48,77.76,77.43,77.66,20537.0,76.5514,76.828,76.502,76.7292,20537.0
2023-11-02 14:00:00,77.64,77.64,77.22,77.4,43496.0,76.7095,76.7095,76.2945,76.4723,43496.0
2023-11-02 14:30:00,77.4,77.8,77.38,77.75,28575.0,76.4723,76.8676,76.4526,76.8182,28575.0
2023-11-02 15:00:00,77.74,77.93,77.65,77.86,64823.0,76.8083,76.996,76.7194,76.9268,64823.0
2023-11-02 15:30:00,77.84,78.05,77.8,77.95,281153.0,76.9071,77.1146,76.8676,77.0158,281153.0
2023-11-03 09:30:00,80.0,81.75,79.81,81.63,340305.0,79.0412,80.7702,78.8535,80.6517,340305.0
2023-11-03 10:00:00,81.7,82.39,81.55,82.05,131233.0,80.7208,81.4025,80.5726,81.0666,131233.0
2023-11-03 10:30:00,82.01,82.25,81.78,81.93,69405.0,81.0271,81.2642,80.7999,80.9481,69405.0
2023-11-03 11:00:00,82.01,82.01,81.5,81.62,38042.0,81.0271,81.0271,80.5232,80.6418,38042.0
2023-11-03 11:30:00,81.67,81.92,81.54,81.84,43726.0,80.6912,80.9382,80.5627,80.8591,43726.0
2023-11-03 12:00:00,81.86,81.98,81.56,81.86,44751.0,80.8789,80.9975,80.5825,80.8789,44751.0
2023-11-03 12:30:00,81.88,82.15,81.86,82.14,39999.0,80.8987,81.1654,80.8789,81.1555,39999.0
2023-11-03 13:00:00,82.15,82.32,81.93,82.11,52502.0,81.1654,81.3334,80.9481,81.1259,52502.0
2023-11-03 13:30:00,82.12,82.15,81.74,81.98,47437.0,81.1358,81.1654,80.7603,80.9975,47437.0
2023-11-03 14:00:00,81.95,82.3,81.84,81.98,57199.0,80.9678,81.3136,80.8591,80.9975,57199.0
2023-11-03 14:30:00,81.98,82.12,81.87,82.11,64876.0,80.9975,81.1358,80.8888,81.1259,64876.0
2023-11-03 15:00:00,82.11,82.23,81.81,81.91,81150.0,81.1259,81.2445,80.8295,80.9283,81150.0
2023-11-03 15:30:00,81.91,81.92,81.16,81.26,303722.0,80.9283,80.9382,80.1873,80.2861,303722.0
2023-11-06 09:30:00,80.28,81.17,80.23,80.59,71317.0,79.3178,80.1972,79.2684,79.6241,71317.0
2023-11-06 10:00:00,80.59,80.63,79.89,80.48,39982.0,79.6241,79.6636,78.9325,79.5154,39982.0
2023-11-06 10:30:00,80.51,80.61,80.21,80.33,43521.0,79.5451,79.6439,79.2487,79.3672,43521.0
2023-11-06 11:00:00,80.34,80.46,80.05,80.15,23975.0,79.3771,79.4957,79.0906,79.1894,23975.0
2023-11-06 11:30:00,80.13,80.5,80.11,80.47,35773.0,79.1696,79.5352,79.1499,79.5056,35773.0
2023-11-06 12:00:00,80.47,80.54,80.27,80.34,28737.0,79.5056,79.5747,79.308,79.3771,28737.0
2023-11-06 12:30:00,80.36,80.46,80.15,80.25,25150.0,79.3969,79.4957,79.1894,79.2882,25150.0
2023-11-06 13:00:00,80.23,80.26,80.03,80.11,24244.0,79.2684,79.2981,79.0708,79.1499,24244.0
2023-11-06 13:30:00,80.11,80.4,80.11,80.21,39007.0,79.1499,79.4364,79.1499,79.2487,39007.0
2023-11-06 14:00:00,80.2,80.28,79.89,79.92,43364.0,79.2388,79.3178,78.9325,78.9621,43364.0
2023-11-06 14:30:00,79.92,80.34,79.9,80.32,26885.0,78.9621,79.3771,78.9424,79.3574,26885.0
2023-11-06 15:00:00,80.32,80.33,79.89,80.0,35564.0,79.3574,79.3672,78.9325,79.0412,35564.0
2023-11-06 15:30:00,79.99,80.24,79.87,80.07,164359.0,79.0313,79.2783,78.9127,79.1103,164359.0
2023-11-07 09:30:00,80.22,80.99,79.91,80.99,79220.0,79.2586,80.0193,78.9523,80.0193,79220.0
2023-11-07 10:00:00,81.0,81.46,80.6,80.81,52742.0,80.0292,80.4837,79.634,79.8415,52742.0
2023-11-07 10:30:00,80.76,81.16,80.73,81.01,49865.0,79.7921,80.1873,79.7624,80.0391,49865.0
2023-11-07 11:00:00,80.96,81.11,80.74,81.01,60659.0,79.9897,80.1379,79.7723,80.0391,60659.0
2023-11-07 11:30:00,81.0,81.07,80.63,80.9,37840.0,80.0292,80.0984,79.6636,79.9304,37840.0
2023-11-07 12:00:00,80.84,80.84,80.33,80.41,19075.0,79.8711,79.8711,79.3672,79.4463,19075.0
2023-11-07 12:30:00,80.44,80.67,80.37,80.52,30463.0,79.4759,79.7032,79.4068,79.555,30463.0
2023-11-07 13:00:00,80.53,80.74,80.51,80.56,17114.0,79.5648,79.7723,79.5451,79.5945,17114.0
2023-11-07 13:30:00,80.44,80.51,80.16,80.28,17866.0,79.4759,79.5451,79.1993,79.3178,17866.0
2023-11-07 14:00:00,80.21,80.44,80.21,80.36,23566.0,79.2487,79.4759,79.2487,79.3969,23566.0
2023-11-07 14:30:00,80.37,80.53,80.25,80.3,11214.0,79.4068,79.5648,79.2882,79.3376,11214.0
2023-11-07 15:00:00,80.32,80.44,80.18,80.35,26874.0,79.3574,79.4759,79.219,79.387,26874.0
2023-11-07 15:30:00,80.33,80.48,80.18,80.21,180028.0,79.3672,79.5154,79.219,79.2487,180028.0
2023-11-08 09:30:00,80.33,80.73,79.82,80.66,35100.0,79.3672,79.7624,78.8633,79.6933,35100.0
2023-11-08 10:00:00,80.58,80.58,79.92,80.07,30759.0,79.6142,79.6142,78.9621,79.1103,30759.0
2023-11-08 10:30:00,80.07,80.16,79.76,79.88,29425.0,79.1103,79.1993,78.8041,78.9226,29425.0
2023-11-08 11:00:00,79.83,79.91,79.47,79.66,34147.0,78.8732,78.9523,78.5175,78.7053,34147.0
2023-11-08 11:30:00,79.67,80.09,79.64,79.74,29364.0,78.7151,79.1301,78.6855,78.7843,29364.0
2023-11-08 12:00:00,79.73,79.74,79.26,79.3,54080.0,78.7744,78.7843,78.3101,78.3496,54080.0
2023-11-08 12:30:00,79.33,79.48,79.32,79.45,24668.0,78.3792,78.5274,78.3693,78.4978,24668.0
2023-11-08 13:00:00,79.43,79.72,79.42,79.67,33204.0,78.478,78.7645,78.4681,78.7151,33204.0
2023-11-08 13:30:00,79.68,79.84,79.65,79.67,25920.0,78.725,78.8831,78.6954,78.7151,25920.0
2023-11-08 14:00:00,79.64,79.86,79.64,79.71,33062.0,78.6855,78.9029,78.6855,78.7547,33062.0
2023-11-08 14:30:00,79.73,79.82,79.69,79.73,19599.0,78.7744,78.8633,78.7349,78.7744,19599.0
2023-11-08 15:00:00,79.72,79.76,79.56,79.67,35693.0,78.7645,78.8041,78.6065,78.7151,35693.0
2023-11-08 15:30:00,79.65,79.82,79.57,79.68,140440.0,78.6954,78.8633,78.6163,78.725,140440.0
2023-11-09 09:30:00,79.87,80.4,79.52,80.1,40990.0,78.9127,79.4364,78.5669,79.14,40990.0
2023-11-09 10:00:00,80.12,80.16,79.54,79.86,33831.0,79.1597,79.1993,78.5867,78.9029,33831.0
2023-11-09 10:30:00,79.85,80.23,79.72,80.06,24801.0,78.893,79.2684,78.7645,79.1005,24801.0
2023-11-09 11:00:00,80.06,80.21,79.98,80.04,26355.0,79.1005,79.2487,79.0214,79.0807,26355.0
2023-11-09 11:30:00,79.98,80.39,79.98,80.31,25295.0,79.0214,79.4265,79.0214,79.3475,25295.0
2023-11-09 12:00:00,80.31,80.37,80.03,80.13,12961.0,79.3475,79.4068,79.0708,79.1696,12961.0
2023-11-09 12:30:00,80.06,80.34,80.06,80.27,15709.0,79.1005,79.3771,79.1005,79.308,15709.0
2023-11-09 13:00:00,80.3,80.3,79.31,79.45,58393.0,79.3376,79.3376,78.3595,78.4978,58393.0
2023-11-09 13:30:00,79.4,79.68,79.26,79.58,30251.0,78.4484,78.725,78.3101,78.6262,30251.0
2023-11-09 14:00:00,79.55,79.56,78.92,78.97,58969.0,78.5966,78.6065,77.9741,78.0235,58969.0
2023-11-09 14:30:00,78.96,79.03,78.38,78.4,58514.0,78.0137,78.0828,77.4406,77.4604,58514.0
2023-11-09 15:00:00,78.4,78.63,78.32,78.38,47445.0,77.4604,77.6876,77.3813,77.4406,47445.0
2023-11-09 15:30:00,78.39,78.64,78.33,78.41,194782.0,77.4505,77.6975,77.3912,77.4702,194782.0
2023-11-10 09:30:00,79.07,79.85,78.45,79.82,58036.0,78.1223,78.893,77.5098,78.8633,58036.0
2023-11-10 10:00:00,79.82,79.98,79.34,79.35,33638.0,78.8633,79.0214,78.3891,78.399,33638.0
2023-11-10 10:30:00,79.35,79.61,79.35,79.48,19174.0,78.399,78.6559,78.399,78.5274,19174.0
2023-11-10 11:00:00,79.55,79.78,79.52,79.66,23335.0,78.5966,78.8238,78.5669,78.7053,23335.0
2023-11-10 11:30:00,79.65,79.65,79.34,79.41,17567.0,78.6954,78.6954,78.3891,78.4583,17567.0
2023-11-10 12:00:00,79.42,79.78,79.42,79.73,28610.0,78.4681,78.8238,78.4681,78.7744,28610.0
2023-11-10 12:30:00,79.74,80.23,79.74,80.06,23784.0,78.7843,79.2684,78.7843,79.1005,23784.0
2023-11-10 13:00:00,80.1,80.3,79.91,80.19,14342.0,79.14,79.3376,78.9523,79.2289,14342.0
2023-11-10 13:30:00,80.26,80.31,80.11,80.18,12430.0,79.2981,79.3475,79.1499,79.219,12430.0
2023-11-10 14:00:00,80.2,80.36,80.17,80.31,20715.0,79.2388,79.3969,79.2091,79.3475,20715.0
2023-11-10 14:30:00,80.32,80.37,80.16,80.16,23270.0,79.3574,79.4068,79.1993,79.1993,23270.0
2023-11-10 15:00:00,80.18,80.19,79.87,80.03,39963.0,79.219,79.2289,78.9127,79.0708,39963.0
2023-11-10 15:30:00,80.01,80.39,79.89,80.35,194362.0,79.0511,79.4265,78.9325,79.387,194362.0
2023-11-13 09:30:00,79.95,80.18,79.19,79.29,44472.0,78.9918,79.219,78.2409,78.3397,44472.0
2023-11-13 10:00:00,79.22,79.57,78.87,79.55,46271.0,78.2705,78.6163,77.9247,78.5966,46271.0
2023-11-13 10:30:00,79.53,79.88,79.43,79.86,9977.0,78.5768,78.9226,78.478,78.9029,9977.0
2023-11-13 11:00:00,79.98,80.11,79.68,80.1,14575.0,79.0214,79.1499,78.725,79.14,14575.0
2023-11-13 11:30:00,80.17,80.18,79.99,80.05,14269.0,79.2091,79.219,79.0313,79.0906,14269.0
2023-11-13 12:00:00,80.08,80.09,79.88,79.98,12592.0,79.1202,79.1301,78.9226,79.0214,12592.0
2023-11-13 12:30:00,80.05,80.08,79.85,79.94,8630.0,79.0906,79.1202,78.893,78.9819,8630.0
2023-11-13 13:00:00,80.01,80.1,79.92,79.92,9300.0,79.0511,79.14,78.9621,78.9621,9300.0
2023-11-13 13:30:00,79.88,80.22,79.87,80.04,42783.0,78.9226,79.2586,78.9127,79.0807,42783.0
2023-11-13 14:00:00,80.04,80.1,79.95,80.1,10124.0,79.0807,79.14,78.9918,79.14,10124.0
2023-11-13 14:30:00,80.15,80.23,80.0,80.08,14124.0,79.1894,79.2684,79.0412,79.1202,14124.0
2023-11-13 15:00:00,80.09,80.16,79.99,80.06,12086.0,79.1301,79.1993,79.0313,79.1005,12086.0
2023-11-13 15:30:00,80.04,80.12,79.59,79.59,112582.0,79.0807,79.1597,78.6361,78.6361,112582.0
2023-11-14 09:30:00,82.87,84.96,82.87,84.68,239645.0,81.8768,83.9417,81.8768,83.6651,239645.0
2023-11-14 10:00:00,84.74,85.85,84.74,85.81,167797.0,83.7244,84.8211,83.7244,84.7816,167797.0
2023-11-14 10:30:00,85.81,86.55,85.74,85.79,197780.0,84.7816,85.5127,84.7124,84.7618,197780.0
2023-11-14 11:00:00,85.8,86.6,85.79,86.47,119892.0,84.7717,85.5621,84.7618,85.4336,119892.0
2023-11-14 11:30:00,86.45,86.6,86.06,86.18,85703.0,85.4139,85.5621,85.0286,85.1471,85703.0
2023-11-14 12:00:00,86.23,86.42,85.95,86.38,57838.0,85.1965,85.3842,84.9199,85.3447,57838.0
2023-11-14 12:30:00,86.37,86.61,86.34,86.36,60814.0,85.3348,85.572,85.3052,85.325,60814.0
2023-11-14 13:00:00,86.34,86.56,86.29,86.43,42118.0,85.3052,85.5226,85.2558,85.3941,42118.0
2023-11-14 13:30:00,86.46,86.65,86.29,86.32,44352.0,85.4238,85.6115,85.2558,85.2854,44352.0
2023-11-14 14:00:00,86.27,86.4,85.9,86.38,61838.0,85.236,85.3645,84.8705,85.3447,61838.0
2023-11-14 14:30:00,86.41,86.54,86.21,86.25,46078.0,85.3744,85.5028,85.1768,85.2163,46078.0
2023-11-14 15:00:00,86.26,86.61,86.14,86.59,64608.0,85.2262,85.572,85.1076,85.5522,64608.0
2023-11-14 15:30:00,86.59,86.73,85.87,85.98,334591.0,85.5522,85.6905,84.8408,84.9495,334591.0
2023-11-15 09:30:00,85.43,86.38,85.43,86.0,68944.0,84.4061,85.3447,84.4061,84.9693,68944.0
2023-11-15 10:00:00,86.03,86.69,86.03,86.17,66874.0,84.9989,85.651,84.9989,85.1372,66874.0
2023-11-15 10:30:00,86.24,86.94,86.09,86.66,41704.0,85.2064,85.898,85.0582,85.6214,41704.0
2023-11-15 11:00:00,86.69,87.12,86.59,86.8,58564.0,85.651,86.0759,85.5522,85.7597,58564.0
2023-11-15 11:30:00,86.77,86.85,86.38,86.47,45113.0,85.73,85.8091,85.3447,85.4336,45113.0
2023-11-15 12:00:00,86.45,86.63,86.38,86.63,12698.0,85.4139,85.5917,85.3447,85.5917,12698.0
2023-11-15 12:30:00,86.65,86.67,86.18,86.24,19927.0,85.6115,85.6312,85.1471,85.2064,19927.0
2023-11-15 13:00:00,86.24,86.24,85.63,85.77,30467.0,85.2064,85.2064,84.6037,84.742,30467.0
2023-11-15 13:30:00,85.8,86.11,85.69,85.71,27628.0,84.7717,85.078,84.663,84.6828,27628.0
2023-11-15 14:00:00,85.73,85.79,85.32,85.61,32076.0,84.7025,84.7618,84.2974,84.584,32076.0
2023-11-15 14:30:00,85.58,85.72,85.57,85.7,18711.0,84.5543,84.6926,84.5444,84.6729,18711.0
2023-11-15 15:00:00,85.7,85.74,85.31,85.35,45929.0,84.6729,84.7124,84.2875,84.3271,45929.0
2023-11-15 15:30:00,85.33,85.5,85.17,85.19,203052.0,84.3073,84.4753,84.1492,84.169,203052.0
2023-11-16 09:30:00,85.4,86.24,85.4,85.58,43337.0,84.3765,85.2064,84.3765,84.5543,43337.0
2023-11-16 10:00:00,85.45,85.55,84.94,85.32,36784.0,84.4259,84.5247,83.922,84.2974,36784.0
2023-11-16 10:30:00,85.35,85.51,85.03,85.06,32410.0,84.3271,84.4851,84.0109,84.0405,32410.0
2023-11-16 11:00:00,85.12,85.28,85.02,85.2,20644.0,84.0998,84.2579,84.001,84.1789,20644.0
2023-11-16 11:30:00,85.16,85.42,85.07,85.34,33102.0,84.1393,84.3962,84.0504,84.3172,33102.0
2023-11-16 12:00:00,85.3,85.57,85.23,85.31,30960.0,84.2777,84.5444,84.2085,84.2875,30960.0
2023-11-16 12:30:00,85.35,85.52,85.27,85.49,14627.0,84.3271,84.495,84.248,84.4654,14627.0
2023-11-16 13:00:00,85.49,85.49,85.06,85.19,17230.0,84.4654,84.4654,84.0405,84.169,17230.0
2023-11-16 13:30:00,85.23,85.41,85.15,85.32,16597.0,84.2085,84.3863,84.1295,84.2974,16597.0
2023-11-16 14:00:00,85.33,85.52,85.27,85.4,24784.0,84.3073,84.495,84.248,84.3765,24784.0
2023-11-16 14:30:00,85.42,85.84,85.41,85.61,32812.0,84.3962,84.8112,84.3863,84.584,32812.0
2023-11-16 15:00:00,85.63,85.68,85.42,85.48,24587.0,84.6037,84.6531,84.3962,84.4555,24587.0
2023-11-16 15:30:00,85.44,85.44,85.09,85.16,117950.0,84.416,84.416,84.0702,84.1393,117950.0
2023-11-17 09:30:00,85.44,86.26,85.3,85.45,27320.0,84.416,85.2262,84.2777,84.4259,27320.0
2023-11-17 10:00:00,85.43,85.98,85.36,85.83,15343.0,84.4061,84.9495,84.3369,84.8013,15343.0
2023-11-17 10:30:00,85.84,86.05,85.49,85.86,16773.0,84.8112,85.0187,84.4654,84.831,16773.0
2023-11-17 11:00:00,85.81,86.15,85.62,86.01,18321.0,84.7816,85.1175,84.5938,84.9792,18321.0
2023-11-17 11:30:00,85.96,85.99,85.72,85.88,10961.0,84.9298,84.9594,84.6926,84.8507,10961.0
2023-11-17 12:00:00,85.94,85.99,85.68,85.77,13019.0,84.91,84.9594,84.6531,84.742,13019.0
2023-11-17 12:30:00,85.72,85.96,85.55,85.91,26165.0,84.6926,84.9298,84.5247,84.8804,26165.0
2023-11-17 13:00:00,85.91,85.93,85.57,85.76,15132.0,84.8804,84.9001,84.5444,84.7322,15132.0
2023-11-17 13:30:00,85.76,85.85,85.63,85.73,15677.0,84.7322,84.8211,84.6037,84.7025,15677.0
2023-11-17 14:00:00,85.71,85.99,85.67,85.69,50602.0,84.6828,84.9594,84.6432,84.663,50602.0
2023-11-17 14:30:00,85.65,85.84,85.62,85.69,18103.0,84.6235,84.8112,84.5938,84.663,18103.0
2023-11-17 15:00:00,85.69,85.91,85.56,85.91,39015.0,84.663,84.8804,84.5345,84.8804,39015.0
2023-11-17 15:30:00,85.9,85.92,85.72,85.78,91498.0,84.8705,84.8902,84.6926,84.7519,91498.0
2023-11-20 09:30:00,85.33,85.96,84.91,85.7,63810.0,84.3073,84.9298,83.8923,84.6729,63810.0
2023-11-20 10:00:00,85.75,85.84,85.35,85.73,41430.0,84.7223,84.8112,84.3271,84.7025,41430.0
2023-11-20 10:30:00,85.78,86.12,85.75,85.75,34078.0,84.7519,85.0878,84.7223,84.7223,34078.0
2023-11-20 11:00:00,85.75,85.75,85.28,85.58,30597.0,84.7223,84.7223,84.2579,84.5543,30597.0
2023-11-20 11:30:00,85.67,85.86,85.59,85.78,22640.0,84.6432,84.831,84.5642,84.7519,22640.0
2023-11-20 12:00:00,85.76,85.88,85.69,85.74,22996.0,84.7322,84.8507,84.663,84.7124,22996.0
2023-11-20 12:30:00,85.77,85.92,85.69,85.86,29765.0,84.742,84.8902,84.663,84.831,29765.0
2023-11-20 13:00:00,85.88,86.15,85.85,86.01,24727.0,84.8507,85.1175,84.8211,84.9792,24727.0
2023-11-20 13:30:00,85.97,86.05,85.88,85.98,12414.0,84.9396,85.0187,84.8507,84.9495,12414.0
2023-11-20 14:00:00,85.97,86.03,85.83,85.95,20172.0,84.9396,84.9989,84.8013,84.9199,20172.0
2023-11-20 14:30:00,85.97,86.25,85.97,86.06,20845.0,84.9396,85.2163,84.9396,85.0286,20845.0
2023-11-20 15:00:00,86.05,86.3,86.02,86.25,22943.0,85.0187,85.2657,84.989,85.2163,22943.0
2023-11-20 15:30:00,86.24,86.34,86.01,86.05,121539.0,85.2064,85.3052,84.9792,85.0187,121539.0
2023-11-21 09:30:00,85.49,85.63,85.16,85.42,28283.0,84.4654,84.6037,84.1393,84.3962,28283.0
2023-11-21 10:00:00,85.5,86.21,85.48,85.91,37057.0,84.4753,85.1768,84.4555,84.8804,37057.0
2023-11-21 10:30:00,85.88,85.98,85.71,85.95,18662.0,84.8507,84.9495,84.6828,84.9199,18662.0
2023-11-21 11:00:00,85.94,85.96,85.48,85.58,18309.0,84.91,84.9298,84.4555,84.5543,18309.0
2023-11-21 11:30:00,85.6,85.66,85.44,85.53,9991.0,84.5741,84.6334,84.416,84.5049,9991.0
2023-11-21 12:00:00,85.49,85.54,85.38,85.53,12668.0,84.4654,84.5148,84.3567,84.5049,12668.0
2023-11-21 12:30:00,85.52,85.83,85.52,85.74,12504.0,84.495,84.8013,84.495,84.7124,12504.0
2023-11-21 13:00:00,85.73,85.73,85.35,85.44,10988.0,84.7025,84.7025,84.3271,84.416,10988.0
2023-11-21 13:30:00,85.46,85.65,85.46,85.53,14770.0,84.4357,84.6235,84.4357,84.5049,14770.0
2023-11-21 14:00:00,85.46,85.57,85.34,85.56,10445.0,84.4357,84.5444,84.3172,84.5345,10445.0
2023-11-21 14:30:00,85.59,85.59,85.38,85.49,18721.0,84.5642,84.5642,84.3567,84.4654,18721.0
2023-11-21 15:00:00,85.49,85.65,85.39,85.49,22186.0,84.4654,84.6235,84.3666,84.4654,22186.0
2023-11-21 15:30:00,85.46,85.46,84.97,84.99,125059.0,84.4357,84.4357,83.9516,83.9714,125059.0
2023-11-22 09:30:00,85.84,86.49,85.5,85.71,26344.0,84.8112,85.4534,84.4753,84.6828,26344.0
2023-11-22 10:00:00,85.59,85.93,85.53,85.81,17167.0,84.5642,84.9001,84.5049,84.7816,17167.0
2023-11-22 10:30:00,85.93,86.01,85.52,85.61,14191.0,84.9001,84.9792,84.495,84.584,14191.0
2023-11-22 11:00:00,85.51,85.75,85.49,85.71,17582.0,84.4851,84.7223,84.4654,84.6828,17582.0
2023-11-22 11:30:00,85.75,86.03,85.68,85.8,32237.0,84.7223,84.9989,84.6531,84.7717,32237.0
2023-11-22 12:00:00,85.81,85.93,85.52,85.52,15088.0,84.7816,84.9001,84.495,84.495,15088.0
2023-11-22 12:30:00,85.52,85.55,85.3,85.37,9737.0,84.495,84.5247,84.2777,84.3468,9737.0
2023-11-22 13:00:00,85.38,85.65,85.38,85.65,9245.0,84.3567,84.6235,84.3567,84.6235,9245.0
2023-11-22 13:30:00,85.66,85.66,85.37,85.41,9642.0,84.6334,84.6334,84.3468,84.3863,9642.0
2023-11-22 14:00:00,85.4,85.45,85.28,85.44,13376.0,84.3765,84.4259,84.2579,84.416,13376.0
2023-11-22 14:30:00,85.4,85.4,85.04,85.27,10615.0,84.3765,84.3765,84.0208,84.248,10615.0
2023-11-22 15:00:00,85.25,85.39,85.22,85.37,15550.0,84.2283,84.3666,84.1986,84.3468,15550.0
2023-11-22 15:30:00,85.35,85.42,85.28,85.32,93992.0,84.3271,84.3962,84.2579,84.2974,93992.0
2023-11-24 09:30:00,85.04,85.54,84.98,85.42,14782.0,84.0208,84.5148,83.9615,84.3962,14782.0
2023-11-24 10:00:00,85.59,85.81,85.53,85.65,18101.0,84.5642,84.7816,84.5049,84.6235,18101.0
2023-11-24 10:30:00,85.6,85.76,85.45,85.7,11145.0,84.5741,84.7322,84.4259,84.6729,11145.0
2023-11-24 11:00:00,85.69,85.71,85.45,85.48,12839.0,84.663,84.6828,84.4259,84.4555,12839.0
2023-11-24 11:30:00,85.5,85.61,85.39,85.57,15688.0,84.4753,84.584,84.3666,84.5444,15688.0
2023-11-24 12:00:00,85.57,85.62,85.37,85.37,24028.0,84.5444,84.5938,84.3468,84.3468,24028.0
2023-11-24 12:30:00,85.42,85.71,85.38,85.58,52596.0,84.3962,84.6828,84.3567,84.5543,52596.0
2023-11-27 09:30:00,85.18,85.83,85.08,85.38,96510.0,84.1591,84.8013,84.0603,84.3567,96510.0
2023-11-27 10:00:00,85.33,85.53,85.03,85.21,30159.0,84.3073,84.5049,84.0109,84.1887,30159.0
2023-11-27 10:30:00,85.15,85.51,85.15,85.47,17673.0,84.1295,84.4851,84.1295,84.4456,17673.0
2023-11-27 11:00:00,85.44,85.68,85.29,85.68,14572.0,84.416,84.6531,84.2678,84.6531,14572.0
2023-11-27 11:30:00,85.62,85.72,85.4,85.49,30553.0,84.5938,84.6926,84.3765,84.4654,30553.0
2023-11-27 12:00:00,85.48,85.51,85.33,85.37,44706.0,84.4555,84.4851,84.3073,84.3468,44706.0
2023-11-27 12:30:00,85.37,85.72,85.36,85.58,15159.0,84.3468,84.6926,84.3369,84.5543,15159.0
2023-11-27 13:00:00,85.54,85.83,85.52,85.75,22411.0,84.5148,84.8013,84.495,84.7223,22411.0
2023-11-27 13:30:00,85.75,85.76,85.39,85.46,18014.0,84.7223,84.7322,84.3666,84.4357,18014.0
2023-11-27 14:00:00,85.45,85.57,85.34,85.52,24414.0,84.4259,84.5444,84.3172,84.495,24414.0
2023-11-27 14:30:00,85.52,85.52,85.3,85.39,31962.0,84.495,84.495,84.2777,84.3666,31962.0
2023-11-27 15:00:00,85.38,85.64,85.36,85.63,47628.0,84.3567,84.6136,84.3369,84.6037,47628.0
2023-11-27 15:30:00,85.64,85.68,85.4,85.41,161075.0,84.6136,84.6531,84.3765,84.3863,161075.0
2023-11-28 09:30:00,85.04,85.08,84.51,84.87,35121.0,84.0208,84.0603,83.4971,83.8528,35121.0
2023-11-28 10:00:00,84.85,85.42,84.72,85.19,36150.0,83.8331,84.3962,83.7046,84.169,36150.0
2023-11-28 10:30:00,85.17,85.5,84.94,85.5,31434.0,84.1492,84.4753,83.922,84.4753,31434.0
2023-11-28 11:00:00,85.52,85.76,85.23,85.23,28367.0,84.495,84.7322,84.2085,84.2085,28367.0
2023-11-28 11:30:00,85.23,85.45,85.19,85.3,9493.0,84.2085,84.4259,84.169,84.2777,9493.0
2023-11-28 12:00:00,85.27,85.38,85.0,85.01,19111.0,84.248,84.3567,83.9813,83.9911,19111.0
2023-11-28 12:30:00,84.99,85.14,84.92,84.98,14736.0,83.9714,84.1196,83.9022,83.9615,14736.0
2023-11-28 13:00:00,84.93,84.98,84.52,84.66,25269.0,83.9121,83.9615,83.507,83.6453,25269.0
2023-11-28 13:30:00,84.67,84.75,84.5,84.54,22569.0,83.6552,83.7343,83.4873,83.5268,22569.0
2023-11-28 14:00:00,84.58,84.75,84.49,84.67,18815.0,83.5663,83.7343,83.4774,83.6552,18815.0
2023-11-28 14:30:00,84.71,84.97,84.65,84.89,15651.0,83.6947,83.9516,83.6355,83.8726,15651.0
2023-11-28 15:00:00,84.88,84.92,84.42,84.54,34094.0,83.8627,83.9022,83.4082,83.5268,34094.0
2023-11-28 15:30:00,84.55,84.72,84.4,84.43,128392.0,83.5367,83.7046,83.3885,83.4181,128392.0
2023-11-29 09:30:00,85.41,86.1,85.41,86.1,44878.0,84.3863,85.0681,84.3863,85.0681,44878.0
2023-11-29 10:00:00,86.09,86.26,85.72,86.01,61767.0,85.0582,85.2262,84.6926,84.9792,61767.0
2023-11-29 10:30:00,86.07,86.39,85.74,86.34,54198.0,85.0384,85.3546,84.7124,85.3052,54198.0
2023-11-29 11:00:00,86.25,86.31,85.87,85.88,35328.0,85.2163,85.2756,84.8408,84.8507,35328.0
2023-11-29 11:30:00,85.86,86.21,85.72,86.16,51811.0,84.831,85.1768,84.6926,85.1274,51811.0
2023-11-29 12:00:00,86.17,86.55,86.06,86.52,37642.0,85.1372,85.5127,85.0286,85.483,37642.0
2023-11-29 12:30:00,86.53,86.67,86.17,86.25,72936.0,85.4929,85.6312,85.1372,85.2163,72936.0
2023-11-29 13:00:00,86.23,86.3,86.08,86.28,25545.0,85.1965,85.2657,85.0483,85.2459,25545.0
2023-11-29 13:30:00,86.27,86.53,86.12,86.5,33460.0,85.236,85.4929,85.0878,85.4633,33460.0
2023-11-29 14:00:00,86.48,86.63,86.37,86.48,49274.0,85.4435,85.5917,85.3348,85.4435,49274.0
2023-11-29 14:30:00,86.48,86.48,86.24,86.36,30556.0,85.4435,85.4435,85.2064,85.325,30556.0
2023-11-29 15:00:00,86.36,86.45,86.19,86.32,33034.0,85.325,85.4139,85.157,85.2854,33034.0
2023-11-29 15:30:00,86.32,86.41,86.03,86.11,237689.0,85.2854,85.3744,84.9989,85.078,237689.0
2023-11-30 09:30:00,85.66,85.94,84.66,85.43,111841.0,84.6334,84.91,83.6453,84.4061,111841.0
2023-11-30 10:00:00,85.54,85.82,85.27,85.48,40823.0,84.5148,84.7914,84.248,84.4555,40823.0
2023-11-30 10:30:00,85.5,85.87,85.29,85.85,24652.0,84.4753,84.8408,84.2678,84.8211,24652.0
2023-11-30 11:00:00,85.84,86.02,85.62,85.84,26360.0,84.8112,84.989,84.5938,84.8112,26360.0
2023-11-30 11:30:00,85.82,86.08,85.69,85.72,22337.0,84.7914,85.0483,84.663,84.6926,22337.0
2023-11-30 12:00:00,85.7,85.94,85.62,85.67,16541.0,84.6729,84.91,84.5938,84.6432,16541.0
2023-11-30 12:30:00,85.71,85.75,85.52,85.61,15759.0,84.6828,84.7223,84.495,84.584,15759.0
2023-11-30 13:00:00,85.59,85.85,85.37,85.75,18390.0,84.5642,84.8211,84.3468,84.7223,18390.0
2023-11-30 13:30:00,85.73,85.82,85.61,85.73,24569.0,84.7025,84.7914,84.584,84.7025,24569.0
2023-11-30 14:00:00,85.73,85.82,85.62,85.63,40799.0,84.7025,84.7914,84.5938,84.6037,40799.0
2023-11-30 14:30:00,85.63,85.89,85.58,85.84,51679.0,84.6037,84.8606,84.5543,84.8112,51679.0
2023-11-30 15:00:00,85.83,85.84,85.43,85.45,31208.0,84.8013,84.8112,84.4061,84.4259,31208.0
2023-11-30 15:30:00,85.42,85.94,85.42,85.88,221518.0,84.3962,84.91,84.3962,84.8507,221518.0
2023-12-01 09:30:00,85.98,87.19,85.9,86.65,89202.0,84.9495,86.145,84.8705,85.6115,89202.0
2023-12-01 10:00:00,86.76,87.3,86.65,86.94,46873.0,85.7202,86.2537,85.6115,85.898,46873.0
2023-12-01 10:30:00,86.89,87.22,86.83,87.12,26515.0,85.8486,86.1747,85.7893,86.0759,26515.0
2023-12-01 11:00:00,87.06,87.62,86.77,87.61,39434.0,86.0166,86.5699,85.73,86.56,39434.0
2023-12-01 11:30:00,87.58,88.12,87.46,88.06,37651.0,86.5303,87.0639,86.4118,87.0046,37651.0
2023-12-01 12:00:00,88.06,88.18,87.75,87.83,39942.0,87.0046,87.1231,86.6983,86.7773,39942.0
2023-12-01 12:30:00,87.81,88.21,87.8,88.18,34715.0,86.7576,87.1528,86.7477,87.1231,34715.0
2023-12-01 13:00:00,88.17,88.29,87.89,87.92,39306.0,87.1133,87.2318,86.8366,86.8663,39306.0
2023-12-01 13:30:00,87.91,88.04,87.66,87.88,46417.0,86.8564,86.9848,86.6094,86.8267,46417.0
2023-12-01 14:00:00,87.89,88.14,87.83,87.92,51462.0,86.8366,87.0836,86.7773,86.8663,51462.0
2023-12-01 14:30:00,87.92,88.02,87.76,87.98,47109.0,86.8663,86.9651,86.7082,86.9255,47109.0
2023-12-01 15:00:00,87.98,88.04,87.65,87.81,90298.0,86.9255,86.9848,86.5995,86.7576,90298.0
2023-12-01 15:30:00,87.81,88.04,87.55,87.79,376362.0,86.7576,86.9848,86.5007,86.7378,376362.0
2023-12-04 09:30:00,87.57,88.72,87.54,88.07,106233.0,86.5205,87.6567,86.4908,87.0145,106233.0
2023-12-04 10:00:00,88.17,88.63,87.58,87.6,49199.0,87.1133,87.5678,86.5303,86.5501,49199.0
2023-12-04 10:30:00,87.61,87.81,87.07,87.36,69941.0,86.56,86.7576,86.0265,86.313,69941.0
2023-12-04 11:00:00,87.33,87.64,87.27,87.51,38912.0,86.2833,86.5896,86.2241,86.4612,38912.0
2023-12-04 11:30:00,87.47,88.27,87.45,88.12,60990.0,86.4217,87.2121,86.4019,87.0639,60990.0
2023-12-04 12:00:00,88.17,88.21,87.91,88.08,28824.0,87.1133,87.1528,86.8564,87.0243,28824.0
2023-12-04 12:30:00,88.11,88.31,88.01,88.16,32363.0,87.054,87.2516,86.9552,87.1034,32363.0
2023-12-04 13:00:00,88.18,88.18,87.7,87.7,48184.0,87.1231,87.1231,86.6489,86.6489,48184.0
2023-12-04 13:30:00,87.71,87.83,87.42,87.46,38925.0,86.6588,86.7773,86.3723,86.4118,38925.0
2023-12-04 14:00:00,87.56,87.63,87.36,87.41,50931.0,86.5106,86.5797,86.313,86.3624,50931.0
2023-12-04 14:30:00,87.41,87.54,87.34,87.49,78040.0,86.3624,86.4908,86.2932,86.4414,78040.0
2023-12-04 15:00:00,87.5,87.5,87.21,87.27,60152.0,86.4513,86.4513,86.1648,86.2241,60152.0
2023-12-04 15:30:00,87.31,87.48,87.16,87.2,325345.0,86.2636,86.4315,86.1154,86.1549,325345.0
2023-12-05 09:30:00,87.0,87.22,86.38,86.95,97825.0,85.9573,86.1747,85.3447,85.9079,97825.0
2023-12-05 10:00:00,87.0,87.39,86.86,87.24,67420.0,85.9573,86.3426,85.819,86.1944,67420.0
2023-12-05 10:30:00,87.28,87.43,86.83,87.4,44896.0,86.2339,86.3821,85.7893,86.3525,44896.0
2023-12-05 11:00:00,87.39,87.44,87.05,87.23,42534.0,86.3426,86.392,86.0067,86.1845,42534.0
2023-12-05 11:30:00,87.21,87.52,87.0,87.12,53608.0,86.1648,86.4711,85.9573,86.0759,53608.0
2023-12-05 12:00:00,87.16,87.2,86.81,86.94,29938.0,86.1154,86.1549,85.7696,85.898,29938.0
2023-12-05 12:30:00,86.95,87.06,86.67,87.06,34203.0,85.9079,86.0166,85.6312,86.0166,34203.0
2023-12-05 13:00:00,87.03,87.15,86.83,86.99,32346.0,85.9869,86.1055,85.7893,85.9474,32346.0
2023-12-05 13:30:00,86.96,87.38,86.96,87.31,60842.0,85.9178,86.3327,85.9178,86.2636,60842.0
2023-12-05 14:00:00,87.31,87.59,87.21,87.55,63507.0,86.2636,86.5402,86.1648,86.5007,63507.0
2023-12-05 14:30:00,87.55,87.55,87.21,87.37,59777.0,86.5007,86.5007,86.1648,86.3229,59777.0
2023-12-05 15:00:00,87.34,87.53,87.25,87.26,93409.0,86.2932,86.4809,86.2043,86.2142,93409.0
2023-12-05 15:30:00,87.27,87.29,86.91,87.25,468159.0,86.2241,86.2438,85.8684,86.2043,468159.0
2023-12-06 09:30:00,89.6,91.1,89.39,89.9,284586.0,88.5261,90.0082,88.3186,88.8225,284586.0
2023-12-06 10:00:00,89.93,91.0,89.9,89.94,116953.0,88.8522,89.9094,88.8225,88.8621,116953.0
2023-12-06 10:30:00,89.99,90.88,89.98,90.21,84522.0,88.9115,89.7908,88.9016,89.1288,84522.0
2023-12-06 11:00:00,90.25,90.35,89.56,89.72,97439.0,89.1683,89.2671,88.4866,88.6447,97439.0
2023-12-06 11:30:00,89.69,89.76,89.2,89.55,86521.0,88.6151,88.6842,88.1309,88.4767,86521.0
2023-12-06 12:00:00,89.59,89.64,89.33,89.6,53554.0,88.5162,88.5657,88.2594,88.5261,53554.0
2023-12-06 12:30:00,89.6,90.1,89.48,89.87,88206.0,88.5261,89.0201,88.4076,88.7929,88206.0
2023-12-06 13:00:00,89.89,90.02,89.63,89.96,49634.0,88.8127,88.9411,88.5558,88.8818,49634.0
2023-12-06 13:30:00,89.97,90.27,89.89,90.24,48247.0,88.8917,89.1881,88.8127,89.1585,48247.0
2023-12-06 14:00:00,90.23,90.25,89.52,89.54,61818.0,89.1486,89.1683,88.4471,88.4668,61818.0
2023-12-06 14:30:00,89.53,89.72,89.16,89.23,96970.0,88.457,88.6447,88.0914,88.1606,96970.0
2023-12-06 15:00:00,89.21,89.34,88.81,88.81,121364.0,88.1408,88.2692,87.7456,87.7456,121364.0
2023-12-06 15:30:00,88.81,89.31,88.79,88.9,395663.0,87.7456,88.2396,87.7258,87.8345,395663.0
2023-12-07 09:30:00,90.31,91.15,89.75,91.06,242382.0,89.2276,90.0576,88.6743,89.9686,242382.0
2023-12-07 10:00:00,91.05,91.08,90.33,90.68,121137.0,89.9588,89.9884,89.2474,89.5932,121137.0
2023-12-07 10:30:00,90.7,90.73,90.18,90.4,53007.0,89.6129,89.6426,89.0992,89.3165,53007.0
2023-12-07 11:00:00,90.4,90.74,90.21,90.73,53066.0,89.3165,89.6525,89.1288,89.6426,53066.0
2023-12-07 11:30:00,90.74,90.95,90.55,90.63,49914.0,89.6525,89.8599,89.4647,89.5438,49914.0
2023-12-07 12:00:00,90.64,91.04,90.55,91.04,79008.0,89.5537,89.9489,89.4647,89.9489,79008.0
2023-12-07 12:30:00,91.04,91.44,91.0,91.17,119778.0,89.9489,90.3441,89.9094,90.0773,119778.0
2023-12-07 13:00:00,91.17,91.22,90.95,91.14,58230.0,90.0773,90.1267,89.8599,90.0477,58230.0
2023-12-07 13:30:00,91.14,91.17,90.91,91.16,125893.0,90.0477,90.0773,89.8204,90.0674,125893.0
2023-12-07 14:00:00,91.16,91.26,91.04,91.09,80852.0,90.0674,90.1662,89.9489,89.9983,80852.0
2023-12-07 14:30:00,91.08,91.14,90.81,90.92,60924.0,89.9884,90.0477,89.7216,89.8303,60924.0
2023-12-07 15:00:00,90.89,91.16,90.83,91.0,137901.0,89.8007,90.0674,89.7414,89.9094,137901.0
2023-12-07 15:30:00,91.0,91.26,90.91,91.19,358588.0,89.9094,90.1662,89.8204,90.0971,358588.0
2023-12-08 09:30:00,90.73,92.11,90.69,91.95,114211.0,89.6426,91.006,89.6031,90.848,114211.0
2023-12-08 10:00:00,92.1,92.69,92.1,92.35,72173.0,90.9962,91.5791,90.9962,91.2432,72173.0
2023-12-08 10:30:00,92.38,92.38,91.82,92.01,64414.0,91.2728,91.2728,90.7195,90.9072,64414.0
2023-12-08 11:00:00,92.04,92.04,91.55,91.8,54035.0,90.9369,90.9369,90.4528,90.6998,54035.0
2023-12-08 11:30:00,91.82,92.06,91.78,91.86,43556.0,90.7195,90.9566,90.68,90.759,43556.0
2023-12-08 12:00:00,91.85,92.11,91.65,92.09,42781.0,90.7492,91.006,90.5516,90.9863,42781.0
2023-12-08 12:30:00,92.11,92.29,92.04,92.28,57218.0,91.006,91.1839,90.9369,91.174,57218.0
2023-12-08 13:00:00,92.27,92.54,92.25,92.48,36056.0,91.1641,91.4309,91.1444,91.3716,36056.0
2023-12-08 13:30:00,92.48,92.65,92.39,92.59,57187.0,91.3716,91.5396,91.2827,91.4803,57187.0
2023-12-08 14:00:00,92.59,92.97,92.58,92.97,113591.0,91.4803,91.8557,91.4704,91.8557,113591.0
2023-12-08 14:30:00,92.97,93.13,92.78,93.13,65823.0,91.8557,92.0138,91.668,92.0138,65823.0
2023-12-08 15:00:00,93.13,93.26,92.94,93.23,111040.0,92.0138,92.1423,91.8261,92.1126,111040.0
2023-12-08 15:30:00,93.23,93.23,92.84,92.87,282002.0,92.1126,92.1126,91.7273,91.7569,282002.0
2023-12-11 09:30:00,92.41,93.1,92.16,92.95,81394.0,91.3025,91.9842,91.0554,91.836,81394.0
2023-12-11 10:00:00,92.86,93.15,92.46,92.5,57043.0,91.7471,92.0336,91.3519,91.3914,57043.0
2023-12-11 10:30:00,92.5,92.79,92.44,92.65,56990.0,91.3914,91.6779,91.3321,91.5396,56990.0
2023-12-11 11:00:00,92.63,92.71,92.24,92.4,46283.0,91.5198,91.5989,91.1345,91.2926,46283.0
2023-12-11 11:30:00,92.44,92.9,92.32,92.89,22809.0,91.3321,91.7866,91.2135,91.7767,22809.0
2023-12-11 12:00:00,92.83,93.07,92.81,93.0,31346.0,91.7174,91.9545,91.6977,91.8854,31346.0
2023-12-11 12:30:00,92.97,93.19,92.94,93.09,29848.0,91.8557,92.0731,91.8261,91.9743,29848.0
2023-12-11 13:00:00,93.09,93.26,93.02,93.03,36988.0,91.9743,92.1423,91.9051,91.915,36988.0
2023-12-11 13:30:00,93.03,93.04,92.74,92.84,24255.0,91.915,91.9249,91.6285,91.7273,24255.0
2023-12-11 14:00:00,92.87,93.08,92.81,93.02,32523.0,91.7569,91.9644,91.6977,91.9051,32523.0
2023-12-11 14:30:00,93.02,93.2,92.81,92.83,37739.0,91.9051,92.083,91.6977,91.7174,37739.0
2023-12-11 15:00:00,92.81,92.97,92.6,92.6,39914.0,91.6977,91.8557,91.4902,91.4902,39914.0
2023-12-11 15:30:00,92.59,92.95,92.51,92.93,196341.0,91.4803,91.836,91.4013,91.8162,196341.0
2023-12-12 09:30:00,93.07,93.32,92.54,92.81,43644.0,91.9545,92.2015,91.4309,91.6977,43644.0
2023-12-12 10:00:00,92.81,93.18,92.76,93.17,26926.0,91.6977,92.0632,91.6483,92.0533,26926.0
2023-12-12 10:30:00,93.17,93.37,93.1,93.29,44191.0,92.0533,92.2509,91.9842,92.1719,44191.0
2023-12-12 11:00:00,93.25,93.25,92.99,93.04,24760.0,92.1324,92.1324,91.8755,91.9249,24760.0
2023-12-12 11:30:00,93.08,93.12,92.87,92.88,16283.0,91.9644,92.0039,91.7569,91.7668,16283.0
2023-12-12 12:00:00,92.86,93.03,92.77,92.95,22390.0,91.7471,91.915,91.6581,91.836,22390.0
2023-12-12 12:30:00,92.94,93.0,92.68,92.76,18970.0,91.8261,91.8854,91.5692,91.6483,18970.0
2023-12-12 13:00:00,92.71,92.96,92.69,92.94,22916.0,91.5989,91.8459,91.5791,91.8261,22916.0
2023-12-12 13:30:00,92.93,93.01,92.78,92.78,18486.0,91.8162,91.8953,91.668,91.668,18486.0
2023-12-12 14:00:00,92.78,92.84,92.64,92.83,81687.0,91.668,91.7273,91.5297,91.7174,81687.0
2023-12-12 14:30:00,92.84,93.02,92.81,93.02,37667.0,91.7273,91.9051,91.6977,91.9051,37667.0
2023-12-12 15:00:00,93.02,93.13,92.78,92.79,53743.0,91.9051,92.0138,91.668,91.6779,53743.0
2023-12-12 15:30:00,92.78,92.79,92.33,92.41,206447.0,91.668,91.6779,91.2234,91.3025,206447.0
2023-12-13 09:30:00,93.06,93.14,92.27,92.4,52099.0,91.9447,92.0237,91.1641,91.2926,52099.0
2023-12-13 10:00:00,92.42,92.43,91.92,91.93,70534.0,91.3123,91.3222,90.8183,90.8282,70534.0
2023-12-13 10:30:00,91.99,92.54,91.94,92.34,40671.0,90.8875,91.4309,90.8381,91.2333,40671.0
2023-12-13 11:00:00,92.35,92.35,92.09,92.33,35808.0,91.2432,91.2432,90.9863,91.2234,35808.0
2023-12-13 11:30:00,92.33,92.36,92.12,92.31,58430.0,91.2234,91.2531,91.0159,91.2036,58430.0
2023-12-13 12:00:00,92.28,92.57,92.2,92.49,70742.0,91.174,91.4605,91.095,91.3815,70742.0
2023-12-13 12:30:00,92.48,92.68,92.41,92.65,72785.0,91.3716,91.5692,91.3025,91.5396,72785.0
2023-12-13 13:00:00,92.65,92.73,92.48,92.55,68088.0,91.5396,91.6186,91.3716,91.4408,68088.0
2023-12-13 13:30:00,92.56,92.86,92.34,92.81,63354.0,91.4507,91.7471,91.2333,91.6977,63354.0
2023-12-13 14:00:00,92.85,94.68,92.85,94.68,182456.0,91.7372,93.5452,91.7372,93.5452,182456.0
2023-12-13 14:30:00,94.69,96.31,94.51,96.04,237232.0,93.5551,95.1557,93.3773,94.8889,237232.0
2023-12-13 15:00:00,96.07,96.69,96.01,96.02,143281.0,94.9186,95.5312,94.8593,94.8692,143281.0
2023-12-13 15:30:00,96.01,96.65,95.71,96.47,603466.0,94.8593,95.4916,94.5629,95.3138,603466.0
2023-12-14 09:30:00,99.18,101.75,99.0,101.36,332735.0,97.9913,100.5305,97.8135,100.1452,332735.0
2023-12-14 10:00:00,101.32,102.14,101.24,101.9,206447.0,100.1057,100.9158,100.0266,100.6787,206447.0
2023-12-14 10:30:00,101.93,102.92,101.65,102.88,204198.0,100.7084,101.6865,100.4317,101.647,204198.0
2023-12-14 11:00:00,102.86,103.38,102.69,103.21,97949.0,101.6272,102.141,101.4592,101.973,97949.0
2023-12-14 11:30:00,103.26,103.57,103.08,103.36,90284.0,102.0224,102.3287,101.8446,102.1212,90284.0
2023-12-14 12:00:00,103.33,103.84,103.19,103.67,88408.0,102.0916,102.5955,101.9533,102.4275,88408.0
2023-12-14 12:30:00,103.67,104.85,103.66,104.56,186893.0,102.4275,103.5934,102.4176,103.3068,186893.0
2023-12-14 13:00:00,104.55,104.55,103.66,103.68,87882.0,103.297,103.297,102.4176,102.4374,87882.0
2023-12-14 13:30:00,103.65,104.23,103.25,103.61,96807.0,102.4077,102.9808,102.0125,102.3682,96807.0
2023-12-14 14:00:00,103.59,104.5,103.58,104.34,80843.0,102.3485,103.2476,102.3386,103.0895,80843.0
2023-12-14 14:30:00,104.31,105.29,104.3,105.19,104093.0,103.0598,104.0281,103.0499,103.9293,104093.0
2023-12-14 15:00:00,105.21,105.41,105.13,105.14,111295.0,103.949,104.1466,103.87,103.8799,111295.0
2023-12-14 15:30:00,105.16,105.38,104.93,105.18,415981.0,103.8996,104.117,103.6724,103.9194,415981.0
2023-12-15 09:30:00,103.96,104.88,103.65,103.84,228193.0,102.714,103.623,102.4077,102.5955,228193.0
2023-12-15 10:00:00,103.84,104.62,103.71,104.43,70996.0,102.5955,103.3661,102.467,103.1784,70996.0
2023-12-15 10:30:00,104.42,104.74,104.17,104.48,65878.0,103.1685,103.4847,102.9215,103.2278,65878.0
2023-12-15 11:00:00,104.46,105.91,104.44,105.1,137073.0,103.208,104.6407,103.1883,103.8404,137073.0
2023-12-15 11:30:00,105.06,105.12,104.46,104.73,50484.0,103.8008,103.8601,103.208,103.4748,50484.0
2023-12-15 12:00:00,104.7,104.73,103.99,104.04,53049.0,103.4452,103.4748,102.7437,102.7931,53049.0
2023-12-15 12:30:00,104.07,104.16,103.68,103.77,54244.0,102.8227,102.9116,102.4374,102.5263,54244.0
2023-12-15 13:00:00,103.76,103.81,103.36,103.55,43120.0,102.5164,102.5658,102.1212,102.3089,43120.0
2023-12-15 13:30:00,103.53,103.55,102.68,102.72,77323.0,102.2892,102.3089,101.4494,101.4889,77323.0
2023-12-15 14:00:00,102.7,102.96,102.42,102.42,78589.0,101.4691,101.726,101.1925,101.1925,78589.0
2023-12-15 14:30:00,102.4,102.73,102.35,102.55,56428.0,101.1727,101.4988,101.1233,101.3209,56428.0
2023-12-15 15:00:00,102.55,102.79,102.4,102.75,73921.0,101.3209,101.558,101.1727,101.5185,73921.0
2023-12-15 15:30:00,102.77,102.83,102.22,102.44,244613.0,101.5383,101.5976,100.9949,101.2122,244613.0
2023-12-18 09:30:00,102.74,102.9,100.0,100.69,214330.0,101.5086,101.6667,98.8015,99.4832,214330.0
2023-12-18 10:00:00,100.67,101.1,100.3,100.92,75524.0,99.4635,99.8883,99.0979,99.7105,75524.0
2023-12-18 10:30:00,100.93,101.27,100.53,101.14,52301.0,99.7203,100.0563,99.3251,99.9278,52301.0
2023-12-18 11:00:00,101.1,101.63,101.05,101.41,39649.0,99.8883,100.4119,99.8389,100.1946,39649.0
2023-12-18 11:30:00,101.39,101.77,101.06,101.69,35279.0,100.1748,100.5503,99.8488,100.4712,35279.0
2023-12-18 12:00:00,101.69,101.92,101.49,101.62,37012.0,100.4712,100.6985,100.2736,100.4021,37012.0
2023-12-18 12:30:00,101.64,102.12,101.64,102.1,33229.0,100.4218,100.8961,100.4218,100.8763,33229.0
2023-12-18 13:00:00,102.06,102.11,101.49,101.51,32536.0,100.8368,100.8862,100.2736,100.2934,32536.0
2023-12-18 13:30:00,101.48,101.69,101.46,101.59,65892.0,100.2637,100.4712,100.244,100.3724,65892.0
2023-12-18 14:00:00,101.56,101.74,101.45,101.55,38514.0,100.3428,100.5206,100.2341,100.3329,38514.0
2023-12-18 14:30:00,101.54,101.83,101.41,101.68,47560.0,100.323,100.6096,100.1946,100.4613,47560.0
2023-12-18 15:00:00,101.65,101.79,101.47,101.65,54274.0,100.4317,100.57,100.2539,100.4317,54274.0
2023-12-18 15:30:00,101.64,101.72,101.34,101.37,202171.0,100.4218,100.5009,100.1254,100.1551,202171.0
2023-12-19 09:30:00,102.02,102.88,101.55,102.76,63409.0,100.7973,101.647,100.3329,101.5284,63409.0
2023-12-19 10:00:00,102.77,103.08,102.48,102.49,66575.0,101.5383,101.8446,101.2518,101.2616,66575.0
2023-12-19 10:30:00,102.51,103.19,102.41,103.14,40363.0,101.2814,101.9533,101.1826,101.9039,40363.0
2023-12-19 11:00:00,103.16,103.68,103.14,103.19,50525.0,101.9236,102.4374,101.9039,101.9533,50525.0
2023-12-19 11:30:00,103.2,103.34,103.08,103.14,27149.0,101.9631,102.1015,101.8446,101.9039,27149.0
2023-12-19 12:00:00,103.1,103.65,103.06,103.59,47307.0,101.8643,102.4077,101.8248,102.3485,47307.0
2023-12-19 12:30:00,103.59,103.7,103.35,103.57,33288.0,102.3485,102.4571,102.1113,102.3287,33288.0
2023-12-19 13:00:00,103.55,103.63,103.33,103.54,34522.0,102.3089,102.388,102.0916,102.2991,34522.0
2023-12-19 13:30:00,103.6,103.82,103.47,103.54,38427.0,102.3583,102.5757,102.2299,102.2991,38427.0
2023-12-19 14:00:00,103.56,103.7,103.46,103.67,45803.0,102.3188,102.4571,102.22,102.4275,45803.0
2023-12-19 14:30:00,103.68,103.68,103.21,103.34,44130.0,102.4374,102.4374,101.973,102.1015,44130.0
2023-12-19 15:00:00,103.36,103.59,103.26,103.59,66525.0,102.1212,102.3485,102.0224,102.3485,66525.0
2023-12-19 15:30:00,103.59,103.77,103.31,103.37,203537.0,102.3485,102.5263,102.0718,102.1311,203537.0
2023-12-20 09:30:00,103.11,104.28,102.81,104.04,76555.0,101.8742,103.0302,101.5778,102.7931,76555.0
2023-12-20 10:00:00,103.96,104.49,103.91,104.18,50324.0,102.714,103.2377,102.6646,102.9314,50324.0
2023-12-20 10:30:00,104.18,104.33,103.92,104.05,31093.0,102.9314,103.0796,102.6745,102.8029,31093.0
2023-12-20 11:00:00,104.04,104.29,103.64,103.97,39268.0,102.7931,103.0401,102.3979,102.7239,39268.0
2023-12-20 11:30:00,103.9,104.08,103.78,103.92,27230.0,102.6547,102.8326,102.5362,102.6745,27230.0
2023-12-20 12:00:00,103.93,104.17,103.92,104.1,27248.0,102.6844,102.9215,102.6745,102.8523,27248.0
2023-12-20 12:30:00,104.12,104.38,103.87,104.36,31786.0,102.8721,103.129,102.6251,103.1092,31786.0
2023-12-20 13:00:00,104.28,104.29,103.96,104.08,32697.0,103.0302,103.0401,102.714,102.8326,32697.0
2023-12-20 13:30:00,104.1,104.14,103.79,103.84,32236.0,102.8523,102.8919,102.5461,102.5955,32236.0
2023-12-20 14:00:00,103.83,104.1,103.61,103.82,32803.0,102.5856,102.8523,102.3682,102.5757,32803.0
2023-12-20 14:30:00,103.83,103.85,102.75,103.06,77597.0,102.5856,102.6053,101.5185,101.8248,77597.0
2023-12-20 15:00:00,103.02,103.38,102.57,102.57,69770.0,101.7853,102.141,101.3407,101.3407,69770.0
2023-12-20 15:30:00,102.57,102.91,102.08,102.13,174388.0,101.3407,101.6766,100.8566,100.906,174388.0
2023-12-21 09:30:00,103.72,104.18,102.65,102.84,48047.0,102.4769,102.9314,101.4197,101.6074,48047.0
2023-12-21 10:00:00,102.81,102.88,102.03,102.2,46523.0,101.5778,101.647,100.8072,100.9751,46523.0
2023-12-21 10:30:00,102.16,102.43,101.85,102.07,35459.0,100.9356,101.2024,100.6293,100.8467,35459.0
2023-12-21 11:00:00,102.11,102.5,102.0,102.45,52278.0,100.8862,101.2715,100.7775,101.2221,52278.0
2023-12-21 11:30:00,102.44,102.44,101.81,101.84,35177.0,101.2122,101.2122,100.5898,100.6194,35177.0
2023-12-21 12:00:00,101.88,102.36,101.82,102.19,23463.0,100.659,101.1332,100.5997,100.9652,23463.0
2023-12-21 12:30:00,102.18,102.62,102.18,102.36,25696.0,100.9554,101.3901,100.9554,101.1332,25696.0
2023-12-21 13:00:00,102.34,102.56,102.11,102.48,20330.0,101.1134,101.3308,100.8862,101.2518,20330.0
2023-12-21 13:30:00,102.51,102.69,102.34,102.69,20867.0,101.2814,101.4592,101.1134,101.4592,20867.0
2023-12-21 14:00:00,102.64,102.68,102.46,102.55,16329.0,101.4098,101.4494,101.232,101.3209,16329.0
2023-12-21 14:30:00,102.55,102.83,102.46,102.59,22559.0,101.3209,101.5976,101.232,101.3604,22559.0
2023-12-21 15:00:00,102.63,103.06,102.47,103.05,39692.0,101.4,101.8248,101.2419,101.8149,39692.0
2023-12-21 15:30:00,103.08,103.43,102.96,103.28,188064.0,101.8446,102.1904,101.726,102.0422,188064.0
2023-12-22 09:30:00,103.87,103.89,102.94,103.28,60465.0,102.6251,102.6449,101.7062,102.0422,60465.0
2023-12-22 10:00:00,103.22,103.61,103.0,103.58,35084.0,101.9829,102.3682,101.7655,102.3386,35084.0
2023-12-22 10:30:00,103.6,103.85,103.35,103.42,22005.0,102.3583,102.6053,102.1113,102.1805,22005.0
2023-12-22 11:00:00,103.35,103.76,103.18,103.68,32430.0,102.1113,102.5164,101.9434,102.4374,32430.0
2023-12-22 11:30:00,103.72,103.75,103.43,103.58,12214.0,102.4769,102.5065,102.1904,102.3386,12214.0
2023-12-22 12:00:00,103.59,104.0,103.57,103.99,22726.0,102.3485,102.7535,102.3287,102.7437,22726.0
2023-12-22 12:30:00,103.98,104.01,103.68,103.75,18321.0,102.7338,102.7634,102.4374,102.5065,18321.0
2023-12-22 13:00:00,103.78,103.89,103.68,103.85,16800.0,102.5362,102.6449,102.4374,102.6053,16800.0
2023-12-22 13:30:00,103.85,103.85,103.6,103.75,25082.0,102.6053,102.6053,102.3583,102.5065,25082.0
2023-12-22 14:00:00,103.76,103.83,102.82,102.82,37999.0,102.5164,102.5856,101.5877,101.5877,37999.0
2023-12-22 14:30:00,102.8,103.39,102.75,103.34,31193.0,101.5679,102.1509,101.5185,102.1015,31193.0
2023-12-22 15:00:00,103.37,103.53,103.2,103.53,32377.0,102.1311,102.2892,101.9631,102.2892,32377.0
2023-12-22 15:30:00,103.53,103.62,103.21,103.57,144964.0,102.2892,102.3781,101.973,102.3287,144964.0
2023-12-26 09:30:00,103.61,103.96,103.24,103.84,29389.0,102.3682,102.714,102.0027,102.5955,29389.0
2023-12-26 10:00:00,103.84,104.12,103.25,103.28,51147.0,102.5955,102.8721,102.0125,102.0422,51147.0
2023-12-26 10:30:00,103.28,103.69,103.25,103.69,28597.0,102.0422,102.4473,102.0125,102.4473,28597.0
2023-12-26 11:00:00,103.71,103.85,103.69,103.77,15335.0,102.467,102.6053,102.4473,102.5263,15335.0
2023-12-26 11:30:00,103.81,104.08,103.79,104.06,13058.0,102.5658,102.8326,102.5461,102.8128,13058.0
2023-12-26 12:00:00,104.08,104.21,104.02,104.03,11396.0,102.8326,102.961,102.7733,102.7832,11396.0
2023-12-26 12:30:00,104.06,104.06,103.77,103.91,11313.0,102.8128,102.8128,102.5263,102.6646,11313.0
2023-12-26 13:00:00,103.9,104.11,103.88,104.11,9666.0,102.6547,102.8622,102.635,102.8622,9666.0
2023-12-26 13:30:00,104.13,104.14,103.86,103.94,13554.0,102.882,102.8919,102.6152,102.6943,13554.0
2023-12-26 14:00:00,103.94,104.12,103.94,104.07,12733.0,102.6943,102.8721,102.6943,102.8227,12733.0
2023-12-26 14:30:00,104.05,104.14,103.79,103.86,20341.0,102.8029,102.8919,102.5461,102.6152,20341.0
2023-12-26 15:00:00,103.85,103.88,103.7,103.77,26382.0,102.6053,102.635,102.4571,102.5263,26382.0
2023-12-26 15:30:00,103.78,103.78,103.45,103.47,117609.0,102.5362,102.5362,102.2101,102.2299,117609.0
2023-12-27 09:30:00,103.69,103.81,103.31,103.62,38852.0,102.4473,102.5658,102.0718,102.3781,38852.0
2023-12-27 10:00:00,103.61,103.74,103.17,103.52,15689.0,102.3682,102.4967,101.9335,102.2793,15689.0
2023-12-27 10:30:00,103.53,103.56,103.12,103.29,21173.0,102.2892,102.3188,101.8841,102.0521,21173.0
2023-12-27 11:00:00,103.3,103.8,103.25,103.74,18785.0,102.0619,102.5559,102.0125,102.4967,18785.0
2023-12-27 11:30:00,103.75,104.02,103.72,103.98,19056.0,102.5065,102.7733,102.4769,102.7338,19056.0
2023-12-27 12:00:00,103.96,104.05,103.81,104.0,20811.0,102.714,102.8029,102.5658,102.7535,20811.0
2023-12-27 12:30:00,103.99,104.05,103.8,104.02,11528.0,102.7437,102.8029,102.5559,102.7733,11528.0
2023-12-27 13:00:00,104.02,104.56,104.02,104.15,31008.0,102.7733,103.3068,102.7733,102.9017,31008.0
2023-12-27 13:30:00,104.16,104.25,104.0,104.0,19569.0,102.9116,103.0005,102.7535,102.7535,19569.0
2023-12-27 14:00:00,104.0,104.16,103.75,104.0,21866.0,102.7535,102.9116,102.5065,102.7535,21866.0
2023-12-27 14:30:00,103.97,103.97,103.78,103.89,19107.0,102.7239,102.7239,102.5362,102.6449,19107.0
2023-12-27 15:00:00,103.9,104.13,103.88,104.07,24388.0,102.6547,102.882,102.635,102.8227,24388.0
2023-12-27 15:30:00,104.04,104.24,103.75,104.05,160013.0,102.7931,102.9907,102.5065,102.8029,160013.0
2023-12-28 09:30:00,103.55,104.42,103.32,104.09,32064.0,102.3089,103.1685,102.0817,102.8425,32064.0
2023-12-28 10:00:00,104.15,104.32,103.93,104.13,18737.0,102.9017,103.0697,102.6844,102.882,18737.0
2023-12-28 10:30:00,104.14,104.34,103.88,103.96,28452.0,102.8919,103.0895,102.635,102.714,28452.0
2023-12-28 11:00:00,103.97,104.12,103.81,103.87,14670.0,102.7239,102.8721,102.5658,102.6251,14670.0
2023-12-28 11:30:00,103.88,103.88,103.54,103.82,25289.0,102.635,102.635,102.2991,102.5757,25289.0
2023-12-28 12:00:00,103.82,104.0,103.73,103.73,12700.0,102.5757,102.7535,102.4868,102.4868,12700.0
2023-12-28 12:30:00,103.79,103.95,103.77,103.88,24746.0,102.5461,102.7041,102.5263,102.635,24746.0
2023-12-28 13:00:00,103.88,103.95,103.53,103.82,18262.0,102.635,102.7041,102.2892,102.5757,18262.0
2023-12-28 13:30:00,103.84,103.93,103.78,103.87,21216.0,102.5955,102.6844,102.5362,102.6251,21216.0
2023-12-28 14:00:00,103.89,103.94,103.74,103.86,28970.0,102.6449,102.6943,102.4967,102.6152,28970.0
2023-12-28 14:30:00,103.86,103.93,103.81,103.91,22427.0,102.6152,102.6844,102.5658,102.6646,22427.0
2023-12-28 15:00:00,103.9,103.9,103.57,103.64,26269.0,102.6547,102.6547,102.3287,102.3979,26269.0
2023-12-28 15:30:00,103.65,103.89,103.47,103.53,151244.0,102.4077,102.6449,102.2299,102.2892,151244.0
2023-12-29 09:30:00,102.99,103.75,102.52,103.4,49199.0,101.7556,102.5065,101.2913,102.1607,49199.0
2023-12-29 10:00:00,103.39,103.43,103.14,103.23,28511.0,102.1509,102.1904,101.9039,101.9928,28511.0
2023-12-29 10:30:00,103.23,103.23,102.71,103.07,32974.0,101.9928,101.9928,101.479,101.8347,32974.0
2023-12-29 11:00:00,103.07,103.29,102.54,102.62,45368.0,101.8347,102.0521,101.311,101.3901,45368.0
2023-12-29 11:30:00,102.58,102.97,102.52,102.91,30054.0,101.3506,101.7359,101.2913,101.6766,30054.0
2023-12-29 12:00:00,102.83,102.94,102.68,102.76,16886.0,101.5976,101.7062,101.4494,101.5284,16886.0
2023-12-29 12:30:00,102.76,103.25,102.76,103.18,26249.0,101.5284,102.0125,101.5284,101.9434,26249.0
2023-12-29 13:00:00,103.17,103.26,102.97,103.11,17070.0,101.9335,102.0224,101.7359,101.8742,17070.0
2023-12-29 13:30:00,103.08,103.33,103.08,103.26,18792.0,101.8446,102.0916,101.8446,102.0224,18792.0
2023-12-29 14:00:00,103.28,103.29,102.84,102.91,24028.0,102.0422,102.0521,101.6074,101.6766,24028.0
2023-12-29 14:30:00,102.94,103.22,102.93,103.22,29171.0,101.7062,101.9829,101.6964,101.9829,29171.0
2023-12-29 15:00:00,103.25,103.31,103.1,103.31,23827.0,102.0125,102.0718,101.8643,102.0718,23827.0
2023-12-29 15:30:00,103.29,103.47,102.75,102.79,187379.0,102.0521,102.2299,101.5185,101.558,187379.0
2024-01-02 09:30:00,101.44,102.12,100.39,102.12,142871.0,100.2242,100.8961,99.1868,100.8961,142871.0
2024-01-02 10:00:00,102.13,102.36,101.77,102.03,37333.0,100.906,101.1332,100.5503,100.8072,37333.0
2024-01-02 10:30:00,102.02,102.02,100.82,100.95,51736.0,100.7973,100.7973,99.6117,99.7401,51736.0
2024-01-02 11:00:00,100.91,101.51,100.91,101.34,33634.0,99.7006,100.2934,99.7006,100.1254,33634.0
2024-01-02 11:30:00,101.33,101.44,101.19,101.44,51530.0,100.1155,100.2242,99.9772,100.2242,51530.0
2024-01-02 12:00:00,101.44,101.49,101.18,101.41,33310.0,100.2242,100.2736,99.9673,100.1946,33310.0
2024-01-02 12:30:00,101.38,101.67,101.19,101.2,21868.0,100.1649,100.4515,99.9772,99.9871,21868.0
2024-01-02 13:00:00,101.19,101.4,101.12,101.21,24028.0,99.9772,100.1847,99.9081,99.997,24028.0
2024-01-02 13:30:00,101.2,101.26,100.94,101.01,50921.0,99.9871,100.0464,99.7302,99.7994,50921.0
2024-01-02 14:00:00,101.01,101.06,100.61,100.78,76736.0,99.7994,99.8488,99.4042,99.5721,76736.0
2024-01-02 14:30:00,100.72,100.72,100.44,100.47,44261.0,99.5129,99.5129,99.2362,99.2659,44261.0
2024-01-02 15:00:00,100.48,100.53,100.17,100.48,64340.0,99.2757,99.3251,98.9694,99.2757,64340.0
2024-01-02 15:30:00,100.48,100.79,100.45,100.79,225624.0,99.2757,99.582,99.2461,99.582,225624.0
2024-01-03 09:30:00,99.12,99.12,97.69,98.22,139751.0,97.932,97.932,96.5192,97.0428,139751.0
2024-01-03 10:00:00,98.04,98.84,97.97,98.21,75333.0,96.865,97.6554,96.7958,97.0329,75333.0
2024-01-03 10:30:00,98.19,98.33,97.59,98.23,60277.0,97.0132,97.1515,96.4204,97.0527,60277.0
2024-01-03 11:00:00,98.27,98.69,98.18,98.59,45715.0,97.0922,97.5072,97.0033,97.4084,45715.0
2024-01-03 11:30:00,98.6,98.67,98.27,98.33,38840.0,97.4183,97.4874,97.0922,97.1515,38840.0
2024-01-03 12:00:00,98.33,98.6,98.24,98.47,65970.0,97.1515,97.4183,97.0626,97.2898,65970.0
2024-01-03 12:30:00,98.5,98.89,98.38,98.86,40859.0,97.3195,97.7048,97.2009,97.6751,40859.0
2024-01-03 13:00:00,98.88,99.33,98.86,99.22,32341.0,97.6949,98.1395,97.6751,98.0308,32341.0
2024-01-03 13:30:00,99.25,99.32,99.11,99.14,21544.0,98.0605,98.1296,97.9222,97.9518,21544.0
2024-01-03 14:00:00,99.16,99.66,98.78,99.62,69478.0,97.9716,98.4656,97.5961,98.426,69478.0
2024-01-03 14:30:00,99.65,100.08,99.36,99.36,103395.0,98.4557,98.8805,98.1692,98.1692,103395.0
2024-01-03 15:00:00,99.33,99.35,98.9,99.04,61621.0,98.1395,98.1593,97.7147,97.853,61621.0
2024-01-03 15:30:00,99.07,99.32,98.87,99.03,240642.0,97.8826,98.1296,97.685,97.8431,240642.0
2024-01-04 09:30:00,98.92,99.99,98.56,99.62,85814.0,97.7344,98.7916,97.3787,98.426,85814.0
2024-01-04 10:00:00,99.52,100.24,99.52,100.0,66638.0,98.3272,99.0386,98.3272,98.8015,66638.0
2024-01-04 10:30:00,99.96,100.1,99.64,99.79,34079.0,98.762,98.9003,98.4458,98.594,34079.0
2024-01-04 11:00:00,99.84,100.25,99.84,100.02,49308.0,98.6434,99.0485,98.6434,98.8212,49308.0
2024-01-04 11:30:00,100.08,100.14,99.67,99.84,25250.0,98.8805,98.9398,98.4754,98.6434,25250.0
2024-01-04 12:00:00,99.77,99.91,99.53,99.6,19649.0,98.5742,98.7126,98.3371,98.4063,19649.0
2024-01-04 12:30:00,99.56,99.6,99.4,99.5,19886.0,98.3668,98.4063,98.2087,98.3075,19886.0
2024-01-04 13:00:00,99.49,99.62,99.3,99.6,21599.0,98.2976,98.426,98.1099,98.4063,21599.0
2024-01-04 13:30:00,99.59,99.81,99.52,99.56,25476.0,98.3964,98.6138,98.3272,98.3668,25476.0
2024-01-04 14:00:00,99.56,99.64,99.47,99.47,17710.0,98.3668,98.4458,98.2778,98.2778,17710.0
2024-01-04 14:30:00,99.46,99.74,99.43,99.66,33693.0,98.268,98.5446,98.2383,98.4656,33693.0
2024-01-04 15:00:00,99.67,99.67,98.94,98.98,36508.0,98.4754,98.4754,97.7542,97.7937,36508.0
2024-01-04 15:30:00,98.97,99.21,98.72,98.75,167190.0,97.7838,98.021,97.5368,97.5665,167190.0
2024-01-05 09:30:00,98.28,100.38,97.42,99.88,62803.0,97.1021,99.1769,96.2524,98.6829,62803.0
2024-01-05 10:00:00,99.96,100.58,99.96,100.3,40728.0,98.762,99.3745,98.762,99.0979,40728.0
2024-01-05 10:30:00,100.3,100.58,100.18,100.42,41772.0,99.0979,99.3745,98.9793,99.2164,41772.0
2024-01-05 11:00:00,100.41,100.52,100.12,100.12,36656.0,99.2066,99.3153,98.92,98.92,36656.0
2024-01-05 11:30:00,100.19,100.28,100.08,100.23,32485.0,98.9892,99.0781,98.8805,99.0287,32485.0
2024-01-05 12:00:00,100.22,100.22,99.72,99.85,34704.0,99.0188,99.0188,98.5248,98.6533,34704.0
2024-01-05 12:30:00,99.88,100.16,99.88,100.06,20028.0,98.6829,98.9596,98.6829,98.8608,20028.0
2024-01-05 13:00:00,100.02,100.13,99.81,100.11,23701.0,98.8212,98.9299,98.6138,98.9102,23701.0
2024-01-05 13:30:00,100.16,100.3,100.02,100.08,30550.0,98.9596,99.0979,98.8212,98.8805,30550.0
2024-01-05 14:00:00,100.11,100.25,99.98,100.12,47076.0,98.9102,99.0485,98.7817,98.92,47076.0
2024-01-05 14:30:00,100.12,100.17,99.68,99.73,79559.0,98.92,98.9694,98.4853,98.5347,79559.0
2024-01-05 15:00:00,99.68,99.96,99.68,99.89,31383.0,98.4853,98.762,98.4853,98.6928,31383.0
2024-01-05 15:30:00,99.87,100.01,99.74,99.8,161217.0,98.673,98.8114,98.5446,98.6039,161217.0
2024-01-08 09:30:00,100.88,102.09,100.88,101.48,162192.0,99.6709,100.8664,99.6709,100.2637,162192.0
2024-01-08 10:00:00,101.48,102.15,101.36,102.06,89495.0,100.2637,100.9257,100.1452,100.8368,89495.0
2024-01-08 10:30:00,102.05,102.65,102.01,102.57,124692.0,100.8269,101.4197,100.7874,101.3407,124692.0
2024-01-08 11:00:00,102.6,102.94,102.49,102.69,58474.0,101.3703,101.7062,101.2616,101.4592,58474.0
2024-01-08 11:30:00,102.69,102.71,102.21,102.45,111831.0,101.4592,101.479,100.985,101.2221,111831.0
2024-01-08 12:00:00,102.45,102.64,102.12,102.15,97835.0,101.2221,101.4098,100.8961,100.9257,97835.0
2024-01-08 12:30:00,102.15,102.2,101.84,102.01,37059.0,100.9257,100.9751,100.6194,100.7874,37059.0
2024-01-08 13:00:00,102.02,102.24,102.0,102.03,33273.0,100.7973,101.0146,100.7775,100.8072,33273.0
2024-01-08 13:30:00,102.04,102.25,102.02,102.2,27164.0,100.817,101.0245,100.7973,100.9751,27164.0
2024-01-08 14:00:00,102.18,102.46,102.14,102.43,80652.0,100.9554,101.232,100.9158,101.2024,80652.0
2024-01-08 14:30:00,102.43,102.43,102.22,102.25,74407.0,101.2024,101.2024,100.9949,101.0245,74407.0
2024-01-08 15:00:00,102.17,102.18,101.87,101.97,42747.0,100.9455,100.9554,100.6491,100.7479,42747.0
2024-01-08 15:30:00,101.94,102.4,101.92,102.16,186909.0,100.7182,101.1727,100.6985,100.9356,186909.0
2024-01-09 09:30:00,100.99,101.73,100.87,101.63,74954.0,99.7796,100.5107,99.6611,100.4119,74954.0
2024-01-09 10:00:00,101.64,101.69,101.17,101.41,27780.0,100.4218,100.4712,99.9575,100.1946,27780.0
2024-01-09 10:30:00,101.43,101.48,101.1,101.1,22935.0,100.2143,100.2637,99.8883,99.8883,22935.0
2024-01-09 11:00:00,101.1,101.23,100.91,101.2,49179.0,99.8883,100.0167,99.7006,99.9871,49179.0
2024-01-09 11:30:00,101.21,101.37,101.09,101.36,44693.0,99.997,100.1551,99.8784,100.1452,44693.0
2024-01-09 12:00:00,101.37,101.59,101.31,101.58,50994.0,100.1551,100.3724,100.0958,100.3625,50994.0
2024-01-09 12:30:00,101.58,101.65,101.48,101.52,46846.0,100.3625,100.4317,100.2637,100.3033,46846.0
2024-01-09 13:00:00,101.65,101.78,101.35,101.39,37498.0,100.4317,100.5602,100.1353,100.1748,37498.0
2024-01-09 13:30:00,101.36,101.55,101.22,101.55,71057.0,100.1452,100.3329,100.0069,100.3329,71057.0
2024-01-09 14:00:00,101.62,101.78,101.34,101.44,40802.0,100.4021,100.5602,100.1254,100.2242,40802.0
2024-01-09 14:30:00,101.46,101.64,101.44,101.6,32938.0,100.244,100.4218,100.2242,100.3823,32938.0
2024-01-09 15:00:00,101.61,101.82,101.59,101.66,82395.0,100.3922,100.5997,100.3724,100.4416,82395.0
2024-01-09 15:30:00,101.65,101.67,101.49,101.61,284229.0,100.4317,100.4515,100.2736,100.3922,284229.0
2024-01-10 09:30:00,102.5,104.33,102.23,103.2,142801.0,101.2715,103.0796,101.0048,101.9631,142801.0
2024-01-10 10:00:00,103.17,103.2,102.44,103.12,60817.0,101.9335,101.9631,101.2122,101.8841,60817.0
2024-01-10 10:30:00,103.12,103.62,103.12,103.6,51616.0,101.8841,102.3781,101.8841,102.3583,51616.0
2024-01-10 11:00:00,103.61,103.62,102.82,102.84,44550.0,102.3682,102.3781,101.5877,101.6074,44550.0
2024-01-10 11:30:00,102.84,103.01,102.65,102.68,29620.0,101.6074,101.7754,101.4197,101.4494,29620.0
2024-01-10 12:00:00,102.65,103.1,102.56,103.03,36672.0,101.4197,101.8643,101.3308,101.7952,36672.0
2024-01-10 12:30:00,103.02,103.16,102.87,102.97,16401.0,101.7853,101.9236,101.6371,101.7359,16401.0
2024-01-10 13:00:00,102.98,103.15,102.83,102.9,29905.0,101.7458,101.9137,101.5976,101.6667,29905.0
2024-01-10 13:30:00,102.92,103.15,102.84,103.03,20953.0,101.6865,101.9137,101.6074,101.7952,20953.0
2024-01-10 14:00:00,103.01,103.38,103.01,103.33,23262.0,101.7754,102.141,101.7754,102.0916,23262.0
2024-01-10 14:30:00,103.35,103.51,103.27,103.51,36587.0,102.1113,102.2694,102.0323,102.2694,36587.0
2024-01-10 15:00:00,103.53,103.57,102.88,102.88,43869.0,102.2892,102.3287,101.647,101.647,43869.0
2024-01-10 15:30:00,102.87,103.18,102.62,103.09,153413.0,101.6371,101.9434,101.3901,101.8544,153413.0
2024-01-11 09:30:00,101.98,103.13,101.67,102.83,64619.0,100.9619,102.1004,100.655,101.8034,64619.0
2024-01-11 10:00:00,102.96,102.96,101.83,102.35,45299.0,101.9321,101.9321,100.8134,101.3282,45299.0
2024-01-11 10:30:00,102.42,102.54,101.98,102.05,25430.0,101.3975,101.5163,100.9619,101.0312,25430.0
2024-01-11 11:00:00,102.07,102.29,101.69,101.91,31347.0,101.051,101.2688,100.6748,100.8926,31347.0
2024-01-11 11:30:00,101.82,102.12,101.71,101.92,20945.0,100.8035,101.1005,100.6946,100.9025,20945.0
2024-01-11 12:00:00,101.94,102.24,101.87,101.97,21172.0,100.9223,101.2193,100.853,100.952,21172.0
2024-01-11 12:30:00,101.97,102.38,101.97,102.36,18883.0,100.952,101.3579,100.952,101.3381,18883.0
2024-01-11 13:00:00,102.35,102.63,102.33,102.54,15936.0,101.3282,101.6054,101.3084,101.5163,15936.0
2024-01-11 13:30:00,102.56,102.81,102.4,102.79,15399.0,101.5361,101.7836,101.3777,101.7638,15399.0
2024-01-11 14:00:00,102.81,102.91,102.61,102.86,20617.0,101.7836,101.8826,101.5856,101.8331,20617.0
2024-01-11 14:30:00,102.84,103.37,102.75,103.23,61885.0,101.8133,102.338,101.7242,102.1994,61885.0
2024-01-11 15:00:00,103.28,103.56,103.07,103.53,62069.0,102.2489,102.5261,102.041,102.4964,62069.0
2024-01-11 15:30:00,103.53,103.67,103.31,103.65,116836.0,102.4964,102.635,102.2786,102.6152,116836.0
2024-01-12 09:30:00,104.16,104.16,102.42,102.57,72020.0,103.1201,103.1201,101.3975,101.546,72020.0
2024-01-12 10:00:00,102.6,102.65,102.13,102.2,104097.0,101.5757,101.6252,101.1104,101.1797,104097.0
2024-01-12 10:30:00,102.29,102.32,101.7,101.91,39351.0,101.2688,101.2985,100.6847,100.8926,39351.0
2024-01-12 11:00:00,101.94,102.34,101.91,102.15,75951.0,100.9223,101.3183,100.8926,101.1302,75951.0
2024-01-12 11:30:00,102.17,102.24,101.57,101.69,22436.0,101.15,101.2193,100.556,100.6748,22436.0
2024-01-12 12:00:00,101.75,101.94,101.51,101.71,45263.0,100.7342,100.9223,100.4966,100.6946,45263.0
2024-01-12 12:30:00,101.72,101.93,101.61,101.76,33615.0,100.7045,100.9124,100.5956,100.7441,33615.0
2024-01-12 13:00:00,101.77,101.87,101.66,101.7,41047.0,100.754,100.853,100.6451,100.6847,41047.0
2024-01-12 13:30:00,101.7,101.98,101.7,101.9,62172.0,100.6847,100.9619,100.6847,100.8827,62172.0
2024-01-12 14:00:00,101.91,102.02,101.69,101.77,60081.0,100.8926,101.0015,100.6748,100.754,60081.0
2024-01-12 14:30:00,101.78,101.78,101.47,101.56,35274.0,100.7639,100.7639,100.457,100.5461,35274.0
2024-01-12 15:00:00,101.54,101.61,101.39,101.53,52943.0,100.5263,100.5956,100.3778,100.5164,52943.0
2024-01-12 15:30:00,101.54,101.55,101.27,101.28,324672.0,100.5263,100.5362,100.259,100.2689,324672.0
2024-01-16 09:30:00,100.05,100.78,99.86,100.32,68979.0,99.0512,99.7739,98.8631,99.3185,68979.0
2024-01-16 10:00:00,100.44,100.68,100.07,100.48,44443.0,99.4373,99.6749,99.071,99.4769,44443.0
2024-01-16 10:30:00,100.53,100.98,100.46,100.72,75560.0,99.5264,99.9719,99.4571,99.7145,75560.0
2024-01-16 11:00:00,100.68,100.8,100.02,100.4,31611.0,99.6749,99.7937,99.0215,99.3977,31611.0
2024-01-16 11:30:00,100.47,100.48,100.1,100.19,43877.0,99.467,99.4769,99.1007,99.1898,43877.0
2024-01-16 12:00:00,100.19,100.23,99.65,99.83,58388.0,99.1898,99.2294,98.6552,98.8334,58388.0
2024-01-16 12:30:00,99.81,99.89,99.58,99.75,59235.0,98.8136,98.8928,98.5859,98.7542,59235.0
2024-01-16 13:00:00,99.76,100.08,99.65,99.98,55425.0,98.7641,99.0809,98.6552,98.9819,55425.0
2024-01-16 13:30:00,100.05,100.06,99.46,99.58,30091.0,99.0512,99.0611,98.4671,98.5859,30091.0
2024-01-16 14:00:00,99.56,99.74,99.36,99.39,49339.0,98.5661,98.7443,98.3681,98.3978,49339.0
2024-01-16 14:30:00,99.39,99.72,99.33,99.64,85126.0,98.3978,98.7245,98.3384,98.6453,85126.0
2024-01-16 15:00:00,99.64,99.96,99.59,99.8,80591.0,98.6453,98.9621,98.5958,98.8037,80591.0
2024-01-16 15:30:00,99.8,99.98,99.65,99.97,305887.0,98.8037,98.9819,98.6552,98.972,305887.0
2024-01-17 09:30:00,98.71,99.58,98.63,98.82,54069.0,97.7246,98.5859,97.6454,97.8335,54069.0
2024-01-17 10:00:00,98.84,99.12,98.68,98.75,36417.0,97.8533,98.1305,97.6949,97.7642,36417.0
2024-01-17 10:30:00,98.73,98.75,98.29,98.57,38443.0,97.7444,97.7642,97.3088,97.586,38443.0
2024-01-17 11:00:00,98.56,98.95,98.54,98.79,36080.0,97.5761,97.9622,97.5563,97.8038,36080.0
2024-01-17 11:30:00,98.79,98.97,98.73,98.79,29639.0,97.8038,97.982,97.7444,97.8038,29639.0
2024-01-17 12:00:00,98.76,98.79,98.38,98.48,30187.0,97.7741,97.8038,97.3979,97.4969,30187.0
2024-01-17 12:30:00,98.47,98.92,98.4,98.78,28865.0,97.487,97.9325,97.4177,97.7939,28865.0
2024-01-17 13:00:00,98.76,98.8,98.55,98.61,18388.0,97.7741,97.8137,97.5662,97.6256,18388.0
2024-01-17 13:30:00,98.59,98.6,98.31,98.46,41870.0,97.6058,97.6157,97.3286,97.4771,41870.0
2024-01-17 14:00:00,98.49,98.67,98.44,98.62,49414.0,97.5068,97.685,97.4573,97.6355,49414.0
2024-01-17 14:30:00,98.6,98.93,98.6,98.74,96127.0,97.6157,97.9424,97.6157,97.7543,96127.0
2024-01-17 15:00:00,98.73,98.73,98.44,98.69,37133.0,97.7444,97.7444,97.4573,97.7048,37133.0
2024-01-17 15:30:00,98.68,98.89,98.61,98.89,293500.0,97.6949,97.9028,97.6256,97.9028,293500.0
2024-01-18 09:30:00,100.68,101.37,100.25,100.35,72331.0,99.6749,100.358,99.2492,99.3482,72331.0
2024-01-18 10:00:00,100.23,100.42,99.88,100.1,61764.0,99.2294,99.4175,98.8829,99.1007,61764.0
2024-01-18 10:30:00,100.08,100.35,99.88,99.95,34680.0,99.0809,99.3482,98.8829,98.9522,34680.0
2024-01-18 11:00:00,99.99,100.0,99.73,99.86,25721.0,98.9918,99.0017,98.7344,98.8631,25721.0
2024-01-18 11:30:00,99.87,99.87,99.25,99.25,24088.0,98.873,98.873,98.2592,98.2592,24088.0
2024-01-18 12:00:00,99.24,99.24,98.77,98.85,30804.0,98.2493,98.2493,97.784,97.8632,30804.0
2024-01-18 12:30:00,98.84,99.04,98.79,98.84,34035.0,97.8533,98.0513,97.8038,97.8533,34035.0
2024-01-18 13:00:00,98.84,99.01,98.62,98.98,28374.0,97.8533,98.0216,97.6355,97.9919,28374.0
2024-01-18 13:30:00,99.0,99.15,98.99,99.09,52947.0,98.0117,98.1602,98.0018,98.1008,52947.0
2024-01-18 14:00:00,99.1,99.23,99.0,99.22,31216.0,98.1107,98.2394,98.0117,98.2295,31216.0
2024-01-18 14:30:00,99.22,99.32,98.96,99.17,124061.0,98.2295,98.3285,97.9721,98.18,124061.0
2024-01-18 15:00:00,99.17,99.5,99.15,99.26,120430.0,98.18,98.5067,98.1602,98.2691,120430.0
2024-01-18 15:30:00,99.3,99.4,99.14,99.3,383780.0,98.3087,98.4077,98.1503,98.3087,383780.0
2024-01-19 09:30:00,99.37,99.67,98.46,98.66,62815.0,98.378,98.675,97.4771,97.6751,62815.0
2024-01-19 10:00:00,98.66,98.87,98.36,98.53,87348.0,97.6751,97.883,97.3781,97.5464,87348.0
2024-01-19 10:30:00,98.56,98.95,98.29,98.95,68367.0,97.5761,97.9622,97.3088,97.9622,68367.0
2024-01-19 11:00:00,98.95,99.32,98.83,98.92,83359.0,97.9622,98.3285,97.8434,97.9325,83359.0
2024-01-19 11:30:00,98.92,98.95,98.71,98.89,30723.0,97.9325,97.9622,97.7246,97.9028,30723.0
2024-01-19 12:00:00,98.89,99.63,98.79,99.56,99708.0,97.9028,98.6354,97.8038,98.5661,99708.0
2024-01-19 12:30:00,99.59,99.92,99.49,99.92,59838.0,98.5958,98.9225,98.4968,98.9225,59838.0
2024-01-19 13:00:00,99.95,100.53,99.7,100.49,163273.0,98.9522,99.5264,98.7047,99.4868,163273.0
2024-01-19 13:30:00,100.52,101.04,100.52,100.93,77582.0,99.5165,100.0313,99.5165,99.9224,77582.0
2024-01-19 14:00:00,100.94,101.36,100.86,101.2,95522.0,99.9323,100.3481,99.8531,100.1897,95522.0
2024-01-19 14:30:00,101.26,101.26,100.87,101.0,48974.0,100.2491,100.2491,99.863,99.9917,48974.0
2024-01-19 15:00:00,101.0,101.23,100.91,101.21,65770.0,99.9917,100.2194,99.9026,100.1996,65770.0
2024-01-19 15:30:00,101.2,101.46,101.01,101.1,252969.0,100.1897,100.4471,100.0016,100.0907,252969.0
2024-01-22 09:30:00,101.53,102.49,101.17,102.02,96860.0,100.5164,101.4668,100.16,101.0015,96860.0
2024-01-22 10:00:00,102.03,102.85,101.9,102.61,59239.0,101.0114,101.8232,100.8827,101.5856,59239.0
2024-01-22 10:30:00,102.66,102.84,102.31,102.45,43749.0,101.6351,101.8133,101.2886,101.4272,43749.0
2024-01-22 11:00:00,102.42,102.7,102.3,102.56,27927.0,101.3975,101.6747,101.2787,101.5361,27927.0
2024-01-22 11:30:00,102.53,102.53,102.2,102.41,25223.0,101.5064,101.5064,101.1797,101.3876,25223.0
2024-01-22 12:00:00,102.43,102.56,102.26,102.48,28298.0,101.4074,101.5361,101.2391,101.4569,28298.0
2024-01-22 12:30:00,102.48,102.5,102.02,102.07,39611.0,101.4569,101.4767,101.0015,101.051,39611.0
2024-01-22 13:00:00,102.12,102.25,101.84,101.89,31655.0,101.1005,101.2292,100.8233,100.8728,31655.0
2024-01-22 13:30:00,101.91,102.32,101.85,102.2,24839.0,100.8926,101.2985,100.8332,101.1797,24839.0
2024-01-22 14:00:00,102.22,102.3,102.13,102.29,34255.0,101.1995,101.2787,101.1104,101.2688,34255.0
2024-01-22 14:30:00,102.31,102.48,102.21,102.48,27133.0,101.2886,101.4569,101.1896,101.4569,27133.0
2024-01-22 15:00:00,102.5,103.29,102.36,103.29,57154.0,101.4767,102.2588,101.3381,102.2588,57154.0
2024-01-22 15:30:00,103.3,103.3,102.83,103.04,216416.0,102.2687,102.2687,101.8034,102.0113,216416.0
2024-01-23 09:30:00,100.85,101.72,99.56,99.75,116755.0,99.8432,100.7045,98.5661,98.7542,116755.0
2024-01-23 10:00:00,99.78,99.82,98.14,98.22,119525.0,98.7839,98.8235,97.1602,97.2394,119525.0
2024-01-23 10:30:00,98.25,98.27,97.03,97.61,107085.0,97.2692,97.289,96.0613,96.6355,107085.0
2024-01-23 11:00:00,97.7,98.32,97.43,97.48,63052.0,96.7246,97.3385,96.4573,96.5068,63052.0
2024-01-23 11:30:00,97.51,97.79,97.42,97.64,47360.0,96.5365,96.8137,96.4474,96.6652,47360.0
2024-01-23 12:00:00,97.64,97.73,97.21,97.47,50202.0,96.6652,96.7543,96.2395,96.4969,50202.0
2024-01-23 12:30:00,97.47,97.69,97.31,97.33,52793.0,96.4969,96.7147,96.3385,96.3583,52793.0
2024-01-23 13:00:00,97.31,97.43,97.05,97.06,28366.0,96.3385,96.4573,96.0811,96.091,28366.0
2024-01-23 13:30:00,97.07,97.44,96.93,97.3,39427.0,96.1009,96.4672,95.9623,96.3286,39427.0
2024-01-23 14:00:00,97.27,97.31,96.74,96.99,38871.0,96.2989,96.3385,95.7742,96.0217,38871.0
2024-01-23 14:30:00,96.98,97.45,96.85,97.33,35179.0,96.0118,96.4771,95.8831,96.3583,35179.0
2024-01-23 15:00:00,97.37,97.8,97.18,97.5,47947.0,96.3979,96.8236,96.2098,96.5266,47947.0
2024-01-23 15:30:00,97.51,97.92,97.48,97.58,297985.0,96.5365,96.9424,96.5068,96.6058,297985.0
2024-01-24 09:30:00,98.51,98.88,97.46,97.61,79762.0,97.5266,97.8929,96.487,96.6355,79762.0
2024-01-24 10:00:00,97.59,97.66,96.87,97.35,45189.0,96.6157,96.685,95.9029,96.3781,45189.0
2024-01-24 10:30:00,97.3,97.36,96.82,96.91,48632.0,96.3286,96.388,95.8534,95.9425,48632.0
2024-01-24 11:00:00,96.95,97.19,96.91,96.92,61809.0,95.9821,96.2197,95.9425,95.9524,61809.0
2024-01-24 11:30:00,96.89,96.94,96.7,96.83,32800.0,95.9227,95.9722,95.7346,95.8633,32800.0
2024-01-24 12:00:00,96.77,96.79,96.31,96.61,53023.0,95.8039,95.8237,95.3485,95.6455,53023.0
2024-01-24 12:30:00,96.66,96.87,96.62,96.75,65663.0,95.695,95.9029,95.6554,95.7841,65663.0
2024-01-24 13:00:00,96.79,96.8,96.41,96.54,40375.0,95.8237,95.8336,95.4475,95.5762,40375.0
2024-01-24 13:30:00,96.54,96.75,96.43,96.65,238748.0,95.5762,95.7841,95.4673,95.6851,238748.0
2024-01-24 14:00:00,96.69,96.69,95.9,96.03,50272.0,95.7247,95.7247,94.9426,95.0713,50272.0
2024-01-24 14:30:00,96.05,96.33,95.9,96.09,38210.0,95.0911,95.3683,94.9426,95.1307,38210.0
2024-01-24 15:00:00,96.07,96.12,95.46,95.53,92629.0,95.1109,95.1604,94.507,94.5763,92629.0
2024-01-24 15:30:00,95.52,96.1,95.52,95.96,177953.0,94.5664,95.1406,94.5664,95.002,177953.0
2024-01-25 09:30:00,97.33,97.82,96.33,97.04,55428.0,96.3583,96.8434,95.3683,96.0712,55428.0
2024-01-25 10:00:00,97.18,97.47,96.89,97.16,65607.0,96.2098,96.4969,95.9227,96.19,65607.0
2024-01-25 10:30:00,97.21,97.34,96.66,96.92,26259.0,96.2395,96.3682,95.695,95.9524,26259.0
2024-01-25 11:00:00,96.9,97.14,96.69,97.12,37668.0,95.9326,96.1702,95.7247,96.1504,37668.0
2024-01-25 11:30:00,97.14,97.2,96.92,97.01,36522.0,96.1702,96.2296,95.9524,96.0415,36522.0
2024-01-25 12:00:00,97.01,97.26,96.66,97.25,44491.0,96.0415,96.289,95.695,96.2791,44491.0
2024-01-25 12:30:00,97.25,97.39,97.16,97.23,39067.0,96.2791,96.4177,96.19,96.2593,39067.0
2024-01-25 13:00:00,97.27,97.42,97.04,97.05,27876.0,96.2989,96.4474,96.0712,96.0811,27876.0
2024-01-25 13:30:00,97.06,97.32,96.95,97.06,30008.0,96.091,96.3484,95.9821,96.091,30008.0
2024-01-25 14:00:00,97.04,97.48,96.92,97.46,34079.0,96.0712,96.5068,95.9524,96.487,34079.0
2024-01-25 14:30:00,97.47,97.66,97.43,97.54,46051.0,96.4969,96.685,96.4573,96.5662,46051.0
2024-01-25 15:00:00,97.54,97.74,97.44,97.45,71024.0,96.5662,96.7642,96.4672,96.4771,71024.0
2024-01-25 15:30:00,97.45,98.28,97.44,98.2,229838.0,96.4771,97.2989,96.4672,97.2196,229838.0
2024-01-26 09:30:00,98.09,98.15,97.38,97.86,48055.0,97.1107,97.1701,96.4078,96.883,48055.0
2024-01-26 10:00:00,97.85,98.47,97.53,98.35,53799.0,96.8731,97.487,96.5563,97.3682,53799.0
2024-01-26 10:30:00,98.42,98.94,98.25,98.54,34713.0,97.4375,97.9523,97.2692,97.5563,34713.0
2024-01-26 11:00:00,98.57,98.64,98.31,98.47,28551.0,97.586,97.6553,97.3286,97.487,28551.0
2024-01-26 11:30:00,98.44,98.59,98.33,98.56,16487.0,97.4573,97.6058,97.3484,97.5761,16487.0
2024-01-26 12:00:00,98.55,98.55,98.15,98.21,15376.0,97.5662,97.5662,97.1701,97.2295,15376.0
2024-01-26 12:30:00,98.2,98.2,97.64,97.77,21083.0,97.2196,97.2196,96.6652,96.7939,21083.0
2024-01-26 13:00:00,97.76,98.04,97.65,97.97,18155.0,96.784,97.0612,96.6751,96.9919,18155.0
2024-01-26 13:30:00,97.99,98.08,97.91,97.95,21393.0,97.0117,97.1008,96.9325,96.9721,21393.0
2024-01-26 14:00:00,97.98,98.06,97.84,97.99,17618.0,97.0018,97.081,96.8632,97.0117,17618.0
2024-01-26 14:30:00,98.01,98.1,97.91,97.98,21787.0,97.0315,97.1206,96.9325,97.0018,21787.0
2024-01-26 15:00:00,98.0,98.17,97.79,98.11,33698.0,97.0216,97.1899,96.8137,97.1305,33698.0
2024-01-26 15:30:00,98.14,98.48,98.1,98.45,196202.0,97.1602,97.4969,97.1206,97.4672,196202.0
2024-01-29 09:30:00,98.37,98.64,97.95,98.4,148329.0,97.388,97.6553,96.9721,97.4177,148329.0
2024-01-29 10:00:00,98.38,98.77,97.99,97.99,63297.0,97.3979,97.784,97.0117,97.0117,63297.0
2024-01-29 10:30:00,97.98,98.7,97.98,98.46,39976.0,97.0018,97.7147,97.0018,97.4771,39976.0
2024-01-29 11:00:00,98.45,98.75,98.37,98.62,27280.0,97.4672,97.7642,97.388,97.6355,27280.0
2024-01-29 11:30:00,98.6,98.67,98.49,98.64,25435.0,97.6157,97.685,97.5068,97.6553,25435.0
2024-01-29 12:00:00,98.66,98.86,98.53,98.86,30594.0,97.6751,97.8731,97.5464,97.8731,30594.0
2024-01-29 12:30:00,98.86,99.24,98.79,99.17,37990.0,97.8731,98.2493,97.8038,98.18,37990.0
2024-01-29 13:00:00,99.15,99.47,99.03,99.43,28863.0,98.1602,98.477,98.0414,98.4374,28863.0
2024-01-29 13:30:00,99.45,99.5,99.26,99.39,29255.0,98.4572,98.5067,98.2691,98.3978,29255.0
2024-01-29 14:00:00,99.38,99.74,99.35,99.73,32878.0,98.3879,98.7443,98.3582,98.7344,32878.0
2024-01-29 14:30:00,99.72,99.94,99.43,99.45,67006.0,98.7245,98.9423,98.4374,98.4572,67006.0
2024-01-29 15:00:00,99.49,99.96,99.49,99.76,65768.0,98.4968,98.9621,98.4968,98.7641,65768.0
2024-01-29 15:30:00,99.75,99.84,99.47,99.69,186734.0,98.7542,98.8433,98.477,98.6948,186734.0
2024-01-30 09:30:00,99.82,101.98,99.75,101.06,106927.0,98.8235,100.9619,98.7542,100.0511,106927.0
2024-01-30 10:00:00,101.0,101.11,100.28,100.41,48356.0,99.9917,100.1006,99.2789,99.4076,48356.0
2024-01-30 10:30:00,100.32,100.39,99.96,100.08,33561.0,99.3185,99.3878,98.9621,99.0809,33561.0
2024-01-30 11:00:00,100.04,100.08,99.72,99.81,37773.0,99.0413,99.0809,98.7245,98.8136,37773.0
2024-01-30 11:30:00,99.9,99.95,99.54,99.66,31174.0,98.9027,98.9522,98.5463,98.6651,31174.0
2024-01-30 12:00:00,99.66,99.89,99.57,99.79,19466.0,98.6651,98.8928,98.576,98.7938,19466.0
2024-01-30 12:30:00,99.76,99.84,99.64,99.78,23715.0,98.7641,98.8433,98.6453,98.7839,23715.0
2024-01-30 13:00:00,99.78,100.14,99.74,100.08,23399.0,98.7839,99.1403,98.7443,99.0809,23399.0
2024-01-30 13:30:00,100.11,100.3,100.11,100.23,28707.0,99.1106,99.2987,99.1106,99.2294,28707.0
2024-01-30 14:00:00,100.23,100.36,100.13,100.34,28766.0,99.2294,99.3581,99.1304,99.3383,28766.0
2024-01-30 14:30:00,100.31,100.4,100.13,100.38,40939.0,99.3086,99.3977,99.1304,99.3779,40939.0
2024-01-30 15:00:00,100.38,100.42,100.19,100.34,78909.0,99.3779,99.4175,99.1898,99.3383,78909.0
2024-01-30 15:30:00,100.34,100.36,99.98,100.15,193951.0,99.3383,99.3581,98.9819,99.1502,193951.0
2024-01-31 09:30:00,99.53,100.98,99.22,100.94,58565.0,98.5364,99.9719,98.2295,99.9323,58565.0
2024-01-31 10:00:00,100.88,101.0,100.54,100.85,28990.0,99.8729,99.9917,99.5363,99.8432,28990.0
2024-01-31 10:30:00,100.87,100.9,100.29,100.57,35571.0,99.863,99.8927,99.2888,99.566,35571.0
2024-01-31 11:00:00,100.52,100.83,100.09,100.31,44321.0,99.5165,99.8234,99.0908,99.3086,44321.0
2024-01-31 11:30:00,100.36,100.36,99.87,100.23,14110.0,99.3581,99.3581,98.873,99.2294,14110.0
2024-01-31 12:00:00,100.23,100.46,100.23,100.37,18574.0,99.2294,99.4571,99.2294,99.368,18574.0
2024-01-31 12:30:00,100.38,100.65,100.11,100.64,34562.0,99.3779,99.6452,99.1106,99.6353,34562.0
2024-01-31 13:00:00,100.63,100.67,100.49,100.52,20938.0,99.6254,99.665,99.4868,99.5165,20938.0
2024-01-31 13:30:00,100.52,100.77,100.49,100.75,21346.0,99.5165,99.764,99.4868,99.7442,21346.0
2024-01-31 14:00:00,100.7,100.77,99.98,100.12,67003.0,99.6947,99.764,98.9819,99.1205,67003.0
2024-01-31 14:30:00,100.15,101.62,100.03,100.61,48312.0,99.1502,100.6055,99.0314,99.6056,48312.0
2024-01-31 15:00:00,100.54,100.65,99.07,99.8,69290.0,99.5363,99.6452,98.081,98.8037,69290.0
2024-01-31 15:30:00,99.76,99.81,99.27,99.33,165883.0,98.7641,98.8136,98.279,98.3384,165883.0
2024-02-01 09:30:00,100.64,101.33,100.32,100.46,40170.0,99.6353,100.3184,99.3185,99.4571,40170.0
2024-02-01 10:00:00,100.43,100.54,99.68,99.92,33519.0,99.4274,99.5363,98.6849,98.9225,33519.0
2024-02-01 10:30:00,99.84,99.89,98.71,98.74,41392.0,98.8433,98.8928,97.7246,97.7543,41392.0
2024-02-01 11:00:00,98.7,99.61,98.68,99.53,32058.0,97.7147,98.6156,97.6949,98.5364,32058.0
2024-02-01 11:30:00,99.54,100.06,99.48,100.06,21160.0,98.5463,99.0611,98.4869,99.0611,21160.0
2024-02-01 12:00:00,100.09,100.77,100.09,100.59,32589.0,99.0908,99.764,99.0908,99.5858,32589.0
2024-02-01 12:30:00,100.59,101.14,100.48,100.91,68012.0,99.5858,100.1303,99.4769,99.9026,68012.0
2024-02-01 13:00:00,100.91,100.94,100.16,100.2,35287.0,99.9026,99.9323,99.1601,99.1997,35287.0
2024-02-01 13:30:00,100.17,100.29,99.8,100.2,25775.0,99.17,99.2888,98.8037,99.1997,25775.0
2024-02-01 14:00:00,100.26,100.63,100.12,100.55,31204.0,99.2591,99.6254,99.1205,99.5462,31204.0
2024-02-01 14:30:00,100.56,101.14,100.53,100.86,46770.0,99.5561,100.1303,99.5264,99.8531,46770.0
2024-02-01 15:00:00,100.88,101.01,100.67,100.81,50447.0,99.8729,100.0016,99.665,99.8036,50447.0
2024-02-01 15:30:00,100.8,101.07,100.65,101.04,149199.0,99.7937,100.061,99.6452,100.0313,149199.0
2024-02-02 09:30:00,99.4,99.41,98.28,99.13,84272.0,98.4077,98.4176,97.2989,98.1404,84272.0
2024-02-02 10:00:00,98.98,99.03,98.43,98.93,50294.0,97.9919,98.0414,97.4474,97.9424,50294.0
2024-02-02 10:30:00,98.83,99.15,98.41,99.08,39217.0,97.8434,98.1602,97.4276,98.0909,39217.0
2024-02-02 11:00:00,99.09,99.36,98.84,99.36,32830.0,98.1008,98.3681,97.8533,98.3681,32830.0
2024-02-02 11:30:00,99.36,99.62,99.2,99.45,73356.0,98.3681,98.6255,98.2097,98.4572,73356.0
2024-02-02 12:00:00,99.47,99.7,99.24,99.64,48011.0,98.477,98.7047,98.2493,98.6453,48011.0
2024-02-02 12:30:00,99.67,99.9,99.34,99.66,24952.0,98.675,98.9027,98.3483,98.6651,24952.0
2024-02-02 13:00:00,99.68,100.24,99.68,99.99,39739.0,98.6849,99.2393,98.6849,98.9918,39739.0
2024-02-02 13:30:00,100.02,100.49,99.98,100.41,33046.0,99.0215,99.4868,98.9819,99.4076,33046.0
2024-02-02 14:00:00,100.43,100.9,100.43,100.64,24682.0,99.4274,99.8927,99.4274,99.6353,24682.0
2024-02-02 14:30:00,100.63,100.86,100.55,100.64,34667.0,99.6254,99.8531,99.5462,99.6353,34667.0
2024-02-02 15:00:00,100.61,100.61,100.3,100.55,35571.0,99.6056,99.6056,99.2987,99.5462,35571.0
2024-02-02 15:30:00,100.52,100.55,99.96,100.17,203569.0,99.5165,99.5462,98.9621,99.17,203569.0
2024-02-05 09:30:00,98.82,99.16,98.21,98.93,40109.0,97.8335,98.1701,97.2295,97.9424,40109.0
2024-02-05 10:00:00,98.84,98.97,98.0,98.27,47582.0,97.8533,97.982,97.0216,97.289,47582.0
2024-02-05 10:30:00,98.23,98.33,97.53,97.81,29636.0,97.2494,97.3484,96.5563,96.8335,29636.0
2024-02-05 11:00:00,97.87,98.43,97.84,98.23,17603.0,96.8929,97.4474,96.8632,97.2494,17603.0
2024-02-05 11:30:00,98.31,98.7,98.31,98.65,22427.0,97.3286,97.7147,97.3286,97.6652,22427.0
2024-02-05 12:00:00,98.68,98.87,98.48,98.84,16067.0,97.6949,97.883,97.4969,97.8533,16067.0
2024-02-05 12:30:00,98.91,98.96,98.58,98.68,10952.0,97.9226,97.9721,97.5959,97.6949,10952.0
2024-02-05 13:00:00,98.65,98.81,98.53,98.81,17299.0,97.6652,97.8236,97.5464,97.8236,17299.0
2024-02-05 13:30:00,98.7,99.08,98.7,98.98,18446.0,97.7147,98.0909,97.7147,97.9919,18446.0
2024-02-05 14:00:00,98.97,99.11,98.84,99.1,30771.0,97.982,98.1206,97.8533,98.1107,30771.0
2024-02-05 14:30:00,99.09,99.43,99.08,99.33,16775.0,98.1008,98.4374,98.0909,98.3384,16775.0
2024-02-05 15:00:00,99.36,99.36,98.7,99.14,21203.0,98.3681,98.3681,97.7147,98.1503,21203.0
2024-02-05 15:30:00,99.16,99.2,98.82,99.04,114425.0,98.1701,98.2097,97.8335,98.0513,114425.0
2024-02-06 09:30:00,99.28,99.56,98.66,99.38,42641.0,98.2889,98.5661,97.6751,98.3879,42641.0
2024-02-06 10:00:00,99.18,99.19,98.62,98.76,23294.0,98.1899,98.1998,97.6355,97.7741,23294.0
2024-02-06 10:30:00,98.8,99.07,98.65,98.66,16571.0,97.8137,98.081,97.6652,97.6751,16571.0
2024-02-06 11:00:00,98.64,98.65,98.35,98.5,20415.0,97.6553,97.6652,97.3682,97.5167,20415.0
2024-02-06 11:30:00,98.52,98.66,98.3,98.48,21560.0,97.5365,97.6751,97.3187,97.4969,21560.0
2024-02-06 12:00:00,98.46,98.52,97.96,98.17,26992.0,97.4771,97.5365,96.982,97.1899,26992.0
2024-02-06 12:30:00,98.16,98.39,97.89,98.18,34381.0,97.18,97.4078,96.9127,97.1998,34381.0
2024-02-06 13:00:00,98.17,98.25,97.75,97.85,42204.0,97.1899,97.2692,96.7741,96.8731,42204.0
2024-02-06 13:30:00,97.84,98.02,97.67,97.85,19671.0,96.8632,97.0414,96.6949,96.8731,19671.0
2024-02-06 14:00:00,97.89,97.89,97.45,97.52,25843.0,96.9127,96.9127,96.4771,96.5464,25843.0
2024-02-06 14:30:00,97.56,98.18,97.47,98.16,30398.0,96.586,97.1998,96.4969,97.18,30398.0
2024-02-06 15:00:00,98.18,98.46,98.18,98.31,31423.0,97.1998,97.4771,97.1998,97.3286,31423.0
2024-02-06 15:30:00,98.33,98.69,98.15,98.62,173646.0,97.3484,97.7048,97.1701,97.6355,173646.0
2024-02-07 09:30:00,99.1,99.57,98.57,99.26,47408.0,98.1107,98.576,97.586,98.2691,47408.0
2024-02-07 10:00:00,99.15,99.91,99.01,99.91,43374.0,98.1602,98.9126,98.0216,98.9126,43374.0
2024-02-07 10:30:00,99.99,100.43,99.6,99.7,38399.0,98.9918,99.4274,98.6057,98.7047,38399.0
2024-02-07 11:00:00,99.68,99.89,99.59,99.73,18610.0,98.6849,98.8928,98.5958,98.7344,18610.0
2024-02-07 11:30:00,99.76,99.8,99.38,99.44,14386.0,98.7641,98.8037,98.3879,98.4473,14386.0
2024-02-07 12:00:00,99.39,99.61,99.22,99.61,10195.0,98.3978,98.6156,98.2295,98.6156,10195.0
2024-02-07 12:30:00,99.58,99.88,99.53,99.83,31367.0,98.5859,98.8829,98.5364,98.8334,31367.0
2024-02-07 13:00:00,99.84,100.12,99.72,99.98,47792.0,98.8433,99.1205,98.7245,98.9819,47792.0
2024-02-07 13:30:00,100.0,100.32,99.9,100.28,32771.0,99.0017,99.3185,98.9027,99.2789,32771.0
2024-02-07 14:00:00,100.3,100.59,100.26,100.43,28112.0,99.2987,99.5858,99.2591,99.4274,28112.0
2024-02-07 14:30:00,100.45,100.66,100.45,100.47,30686.0,99.4472,99.6551,99.4472,99.467,30686.0
2024-02-07 15:00:00,100.45,100.45,100.12,100.3,31765.0,99.4472,99.4472,99.1205,99.2987,31765.0
2024-02-07 15:30:00,100.31,100.31,99.74,99.75,142966.0,99.3086,99.3086,98.7443,98.7542,142966.0
2024-02-08 09:30:00,100.1,100.92,99.85,100.81,50284.0,99.1007,99.9125,98.8532,99.8036,50284.0
2024-02-08 10:00:00,100.85,100.9,99.76,99.83,32397.0,99.8432,99.8927,98.7641,98.8334,32397.0
2024-02-08 10:30:00,99.79,100.03,99.6,99.81,40412.0,98.7938,99.0314,98.6057,98.8136,40412.0
2024-02-08 11:00:00,99.87,99.94,99.37,99.39,36999.0,98.873,98.9423,98.378,98.3978,36999.0
2024-02-08 11:30:00,99.43,99.57,99.25,99.54,33008.0,98.4374,98.576,98.2592,98.5463,33008.0
2024-02-08 12:00:00,99.54,99.65,99.21,99.53,33663.0,98.5463,98.6552,98.2196,98.5364,33663.0
2024-02-08 12:30:00,99.55,99.55,99.11,99.24,30286.0,98.5562,98.5562,98.1206,98.2493,30286.0
2024-02-08 13:00:00,99.23,99.65,99.23,99.64,21679.0,98.2394,98.6552,98.2394,98.6453,21679.0
2024-02-08 13:30:00,99.66,99.71,99.51,99.63,17418.0,98.6651,98.7146,98.5166,98.6354,17418.0
2024-02-08 14:00:00,99.66,99.8,99.57,99.57,28404.0,98.6651,98.8037,98.576,98.576,28404.0
2024-02-08 14:30:00,99.57,99.57,99.28,99.49,35651.0,98.576,98.576,98.2889,98.4968,35651.0
2024-02-08 15:00:00,99.51,99.79,99.27,99.78,51821.0,98.5166,98.7938,98.279,98.7839,51821.0
2024-02-08 15:30:00,99.78,100.33,99.75,100.24,129073.0,98.7839,99.3284,98.7542,99.2393,129073.0
2024-02-09 09:30:00,100.04,100.19,99.06,99.33,47104.0,99.0413,99.1898,98.0711,98.3384,47104.0
2024-02-09 10:00:00,99.31,99.85,99.21,99.76,31469.0,98.3186,98.8532,98.2196,98.7641,31469.0
2024-02-09 10:30:00,99.7,100.14,99.64,100.0,33983.0,98.7047,99.1403,98.6453,99.0017,33983.0
2024-02-09 11:00:00,100.0,100.24,99.88,99.95,38476.0,99.0017,99.2393,98.8829,98.9522,38476.0
2024-02-09 11:30:00,99.89,99.97,99.65,99.94,19955.0,98.8928,98.972,98.6552,98.9423,19955.0
2024-02-09 12:00:00,99.94,100.35,99.81,100.34,17511.0,98.9423,99.3482,98.8136,99.3383,17511.0
2024-02-09 12:30:00,100.34,100.52,100.27,100.51,19958.0,99.3383,99.5165,99.269,99.5066,19958.0
2024-02-09 13:00:00,100.54,100.83,100.51,100.79,17867.0,99.5363,99.8234,99.5066,99.7838,17867.0
2024-02-09 13:30:00,100.81,100.85,100.65,100.76,18454.0,99.8036,99.8432,99.6452,99.7541,18454.0
2024-02-09 14:00:00,100.78,101.21,100.78,101.09,33745.0,99.7739,100.1996,99.7739,100.0808,33745.0
2024-02-09 14:30:00,101.1,101.12,100.87,100.89,23408.0,100.0907,100.1105,99.863,99.8828,23408.0
2024-02-09 15:00:00,100.9,100.97,100.79,100.94,41991.0,99.8927,99.962,99.7838,99.9323,41991.0
2024-02-09 15:30:00,100.93,101.06,100.68,101.02,156950.0,99.9224,100.0511,99.6749,100.0115,156950.0
2024-02-12 09:30:00,101.36,103.4,101.36,102.64,252616.0,100.3481,102.3677,100.3481,101.6153,252616.0
2024-02-12 10:00:00,102.74,104.67,102.53,104.31,188791.0,101.7143,103.6251,101.5064,103.2687,188791.0
2024-02-12 10:30:00,104.35,105.32,104.29,105.27,107925.0,103.3083,104.2686,103.2489,104.2191,107925.0
2024-02-12 11:00:00,105.21,105.58,104.73,104.91,94923.0,104.1597,104.526,103.6845,103.8627,94923.0
2024-02-12 11:30:00,104.91,105.21,104.85,104.94,44401.0,103.8627,104.1597,103.8033,103.8924,44401.0
2024-02-12 12:00:00,105.0,105.48,104.77,105.26,41871.0,103.9518,104.427,103.7241,104.2092,41871.0
2024-02-12 12:30:00,105.23,105.66,105.11,105.46,51674.0,104.1795,104.6052,104.0607,104.4072,51674.0
2024-02-12 13:00:00,105.45,105.45,105.19,105.35,29237.0,104.3973,104.3973,104.1399,104.2983,29237.0
2024-02-12 13:30:00,105.36,105.84,105.3,105.79,45518.0,104.3082,104.7834,104.2488,104.7339,45518.0
2024-02-12 14:00:00,105.73,105.86,105.21,105.44,90767.0,104.6745,104.8032,104.1597,104.3874,90767.0
2024-02-12 14:30:00,105.46,105.61,105.1,105.16,56611.0,104.4072,104.5557,104.0508,104.1102,56611.0
2024-02-12 15:00:00,105.18,105.47,105.02,105.06,68138.0,104.13,104.4171,103.9716,104.0112,68138.0
2024-02-12 15:30:00,105.07,105.46,104.93,105.45,225539.0,104.0211,104.4072,103.8825,104.3973,225539.0
2024-02-13 09:30:00,100.6,100.96,99.28,99.53,210457.0,99.5957,99.9521,98.2889,98.5364,210457.0
2024-02-13 10:00:00,99.6,100.12,98.54,100.01,118355.0,98.6057,99.1205,97.5563,99.0116,118355.0
2024-02-13 10:30:00,100.03,100.28,99.52,99.54,87552.0,99.0314,99.2789,98.5265,98.5463,87552.0
2024-02-13 11:00:00,99.56,100.7,99.56,100.69,59523.0,98.5661,99.6947,98.5661,99.6848,59523.0
2024-02-13 11:30:00,100.71,101.03,100.55,100.68,45467.0,99.7046,100.0214,99.5462,99.6749,45467.0
2024-02-13 12:00:00,100.66,100.74,100.34,100.45,37051.0,99.6551,99.7343,99.3383,99.4472,37051.0
2024-02-13 12:30:00,100.45,100.92,100.3,100.46,43896.0,99.4472,99.9125,99.2987,99.4571,43896.0
2024-02-13 13:00:00,100.45,101.28,100.17,101.26,67826.0,99.4472,100.2689,99.17,100.2491,67826.0
2024-02-13 13:30:00,101.25,101.3,100.86,101.04,87079.0,100.2392,100.2887,99.8531,100.0313,87079.0
2024-02-13 14:00:00,101.04,101.04,99.6,99.61,56197.0,100.0313,100.0313,98.6057,98.6156,56197.0
2024-02-13 14:30:00,99.6,100.0,99.48,99.52,36509.0,98.6057,99.0017,98.4869,98.5265,36509.0
2024-02-13 15:00:00,99.54,99.82,99.42,99.72,44032.0,98.5463,98.8235,98.4275,98.7245,44032.0
2024-02-13 15:30:00,99.72,100.18,99.61,100.03,255216.0,98.7245,99.1799,98.6156,99.0314,255216.0
2024-02-14 09:30:00,101.78,102.22,100.71,101.23,91238.0,100.7639,101.1995,99.7046,100.2194,91238.0
2024-02-14 10:00:00,101.3,101.64,100.75,101.25,33116.0,100.2887,100.6253,99.7442,100.2392,33116.0
2024-02-14 10:30:00,101.3,101.35,100.72,101.16,31540.0,100.2887,100.3382,99.7145,100.1501,31540.0
2024-02-14 11:00:00,101.06,101.24,100.89,101.2,20184.0,100.0511,100.2293,99.8828,100.1897,20184.0
2024-02-14 11:30:00,101.23,101.28,100.92,100.95,23545.0,100.2194,100.2689,99.9125,99.9422,23545.0
2024-02-14 12:00:00,100.93,101.41,100.75,101.4,25756.0,99.9224,100.3976,99.7442,100.3877,25756.0
2024-02-14 12:30:00,101.41,101.91,101.38,101.86,22866.0,100.3976,100.8926,100.3679,100.8431,22866.0
2024-02-14 13:00:00,101.84,102.02,101.65,102.0,27209.0,100.8233,101.0015,100.6352,100.9817,27209.0
2024-02-14 13:30:00,102.02,103.13,101.98,103.12,31579.0,101.0015,102.1004,100.9619,102.0905,31579.0
2024-02-14 14:00:00,103.13,103.64,103.01,103.25,59579.0,102.1004,102.6053,101.9816,102.2192,59579.0
2024-02-14 14:30:00,103.32,103.44,102.8,103.06,35324.0,102.2885,102.4073,101.7737,102.0311,35324.0
2024-02-14 15:00:00,103.16,103.25,102.78,103.06,55022.0,102.1301,102.2192,101.7539,102.0311,55022.0
2024-02-14 15:30:00,103.07,103.08,102.47,102.69,211447.0,102.041,102.0509,101.447,101.6648,211447.0
2024-02-15 09:30:00,103.49,103.75,102.26,102.32,54877.0,102.4568,102.7142,101.2391,101.2985,54877.0
2024-02-15 10:00:00,102.33,103.04,102.05,102.73,74875.0,101.3084,102.0113,101.0312,101.7044,74875.0
2024-02-15 10:30:00,102.67,103.06,102.56,103.05,25815.0,101.645,102.0311,101.5361,102.0212,25815.0
2024-02-15 11:00:00,103.06,103.19,102.91,103.07,28791.0,102.0311,102.1598,101.8826,102.041,28791.0
2024-02-15 11:30:00,103.07,103.2,102.89,103.2,18428.0,102.041,102.1697,101.8628,102.1697,18428.0
2024-02-15 12:00:00,103.21,103.47,103.03,103.4,16101.0,102.1796,102.437,102.0014,102.3677,16101.0
2024-02-15 12:30:00,103.36,103.39,103.17,103.25,22442.0,102.3281,102.3578,102.14,102.2192,22442.0
2024-02-15 13:00:00,103.2,103.74,103.2,103.64,56755.0,102.1697,102.7043,102.1697,102.6053,56755.0
2024-02-15 13:30:00,103.65,103.78,103.58,103.72,25738.0,102.6152,102.7439,102.5459,102.6845,25738.0
2024-02-15 14:00:00,103.72,104.13,103.72,103.85,45914.0,102.6845,103.0904,102.6845,102.8132,45914.0
2024-02-15 14:30:00,103.87,104.05,103.79,104.03,33382.0,102.833,103.0112,102.7538,102.9914,33382.0
2024-02-15 15:00:00,104.0,104.17,103.8,103.97,41793.0,102.9617,103.13,102.7637,102.932,41793.0
2024-02-15 15:30:00,103.97,104.27,103.89,104.19,173894.0,102.932,103.2291,102.8528,103.1499,173894.0
2024-02-16 09:30:00,102.5,102.82,102.14,102.23,77415.0,101.4767,101.7935,101.1203,101.2094,77415.0
2024-02-16 10:00:00,102.16,103.29,102.03,102.92,76684.0,101.1401,102.2588,101.0114,101.8925,76684.0
2024-02-16 10:30:00,102.86,103.31,102.74,103.04,47070.0,101.8331,102.2786,101.7143,102.0113,47070.0
2024-02-16 11:00:00,103.1,103.53,102.97,103.37,54253.0,102.0707,102.4964,101.942,102.338,54253.0
2024-02-16 11:30:00,103.38,103.42,102.88,102.99,56438.0,102.3479,102.3875,101.8529,101.9618,56438.0
2024-02-16 12:00:00,102.95,103.28,102.92,103.28,41412.0,101.9222,102.2489,101.8925,102.2489,41412.0
2024-02-16 12:30:00,103.28,103.43,103.01,103.07,29564.0,102.2489,102.3974,101.9816,102.041,29564.0
2024-02-16 13:00:00,103.04,103.21,102.89,103.19,55116.0,102.0113,102.1796,101.8628,102.1598,55116.0
2024-02-16 13:30:00,103.2,103.51,103.12,103.47,45530.0,102.1697,102.4766,102.0905,102.437,45530.0
2024-02-16 14:00:00,103.48,103.87,103.42,103.45,56237.0,102.4469,102.833,102.3875,102.4172,56237.0
2024-02-16 14:30:00,103.43,103.43,102.91,103.07,51095.0,102.3974,102.3974,101.8826,102.041,51095.0
2024-02-16 15:00:00,103.05,103.36,103.04,103.22,53443.0,102.0212,102.3281,102.0113,102.1895,53443.0
2024-02-16 15:30:00,103.22,103.25,102.16,102.18,353884.0,102.1895,102.2192,101.1401,101.1599,353884.0
2024-02-20 09:30:00,101.09,101.4,100.47,101.24,240415.0,100.0808,100.3877,99.467,100.2293,240415.0
2024-02-20 10:00:00,101.14,101.68,100.79,101.54,155866.0,100.1303,100.6649,99.7838,100.5263,155866.0
2024-02-20 10:30:00,101.53,102.1,101.25,102.06,89449.0,100.5164,101.0807,100.2392,101.0411,89449.0
2024-02-20 11:00:00,102.09,102.77,102.09,102.72,81186.0,101.0708,101.744,101.0708,101.6945,81186.0
2024-02-20 11:30:00,102.72,102.82,102.5,102.76,42664.0,101.6945,101.7935,101.4767,101.7341,42664.0
2024-02-20 12:00:00,102.7,102.7,102.2,102.39,62263.0,101.6747,101.6747,101.1797,101.3678,62263.0
2024-02-20 12:30:00,102.39,102.78,102.11,102.65,58198.0,101.3678,101.7539,101.0906,101.6252,58198.0
2024-02-20 13:00:00,102.66,102.96,102.63,102.69,72388.0,101.6351,101.9321,101.6054,101.6648,72388.0
2024-02-20 13:30:00,102.65,103.12,102.51,103.07,61863.0,101.6252,102.0905,101.4866,102.041,61863.0
2024-02-20 14:00:00,103.07,103.41,103.02,103.25,86102.0,102.041,102.3776,101.9915,102.2192,86102.0
2024-02-20 14:30:00,103.25,103.39,102.96,103.26,80489.0,102.2192,102.3578,101.9321,102.2291,80489.0
2024-02-20 15:00:00,103.27,103.75,103.14,103.61,97930.0,102.239,102.7142,102.1103,102.5756,97930.0
2024-02-20 15:30:00,103.63,103.68,102.98,103.6,465369.0,102.5954,102.6449,101.9519,102.5657,465369.0
2024-02-21 09:30:00,110.89,111.66,107.77,109.87,583550.0,109.783,110.5453,106.6941,108.7731,583550.0
2024-02-21 10:00:00,109.76,110.6,109.31,110.31,293474.0,108.6642,109.4959,108.2187,109.2088,293474.0
2024-02-21 10:30:00,110.29,110.94,109.54,110.57,213081.0,109.189,109.8325,108.4464,109.4662,213081.0
2024-02-21 11:00:00,110.54,110.67,108.54,108.9,166574.0,109.4365,109.5652,107.4564,107.8128,166574.0
2024-02-21 11:30:00,108.83,109.04,108.72,108.88,59029.0,107.7435,107.9514,107.6346,107.793,59029.0
2024-02-21 12:00:00,108.82,108.92,108.3,108.91,73727.0,107.7336,107.8326,107.2188,107.8227,73727.0
2024-02-21 12:30:00,108.92,108.97,107.92,108.27,102423.0,107.8326,107.8821,106.8426,107.1891,102423.0
2024-02-21 13:00:00,108.23,108.23,106.95,107.59,136161.0,107.1495,107.1495,105.8823,106.5159,136161.0
2024-02-21 13:30:00,107.56,107.89,107.54,107.68,49697.0,106.4862,106.8129,106.4664,106.605,49697.0
2024-02-21 14:00:00,107.6,108.47,107.35,107.86,161345.0,106.5258,107.3871,106.2783,106.7832,161345.0
2024-02-21 14:30:00,107.82,108.08,107.52,107.66,101752.0,106.7436,107.001,106.4466,106.5852,101752.0
2024-02-21 15:00:00,107.66,107.66,107.0,107.22,157574.0,106.5852,106.5852,105.9318,106.1496,157574.0
2024-02-21 15:30:00,107.22,107.82,107.13,107.63,331625.0,106.1496,106.7436,106.0605,106.5555,331625.0
2024-02-22 09:30:00,108.6,109.81,107.79,109.2,155182.0,107.5158,108.7137,106.7139,108.1098,155182.0
2024-02-22 10:00:00,109.24,110.5,108.92,110.48,110762.0,108.1494,109.3969,107.8326,109.3771,110762.0
2024-02-22 10:30:00,110.41,111.22,110.24,110.88,111755.0,109.3078,110.1097,109.1395,109.7731,111755.0
2024-02-22 11:00:00,110.88,110.98,110.58,110.65,52361.0,109.7731,109.8721,109.4761,109.5454,52361.0
2024-02-22 11:30:00,110.67,110.74,110.2,110.28,41477.0,109.5652,109.6345,109.0999,109.1791,41477.0
2024-02-22 12:00:00,110.27,110.28,109.82,110.05,48629.0,109.1692,109.1791,108.7236,108.9513,48629.0
2024-02-22 12:30:00,110.02,110.53,110.02,110.46,49093.0,108.9216,109.4266,108.9216,109.3573,49093.0
2024-02-22 13:00:00,110.52,110.55,110.12,110.17,36538.0,109.4167,109.4464,109.0206,109.0702,36538.0
2024-02-22 13:30:00,110.2,110.55,110.08,110.5,43729.0,109.0999,109.4464,108.981,109.3969,43729.0
2024-02-22 14:00:00,110.52,110.71,110.14,110.22,36230.0,109.4167,109.6048,109.0405,109.1197,36230.0
2024-02-22 14:30:00,110.2,110.2,109.65,109.68,39189.0,109.0999,109.0999,108.5553,108.585,39189.0
2024-02-22 15:00:00,109.66,110.17,109.66,110.09,54929.0,108.5652,109.0702,108.5652,108.9909,54929.0
2024-02-22 15:30:00,110.11,110.38,109.84,109.84,183268.0,109.0107,109.2781,108.7434,108.7434,183268.0
2024-02-23 09:30:00,110.76,112.52,110.17,112.28,124758.0,109.6543,111.3967,109.0702,111.1591,124758.0
2024-02-23 10:00:00,112.29,112.34,111.73,112.11,82646.0,111.169,111.2185,110.6146,110.9908,82646.0
2024-02-23 10:30:00,112.16,112.55,111.49,111.54,83139.0,111.0403,111.4264,110.377,110.4265,83139.0
2024-02-23 11:00:00,111.55,111.55,110.9,110.95,66828.0,110.4364,110.4364,109.7929,109.8424,66828.0
2024-02-23 11:30:00,110.95,111.12,110.74,110.75,37513.0,109.8424,110.0107,109.6345,109.6444,37513.0
2024-02-23 12:00:00,110.68,111.32,110.68,111.09,36178.0,109.5751,110.2087,109.5751,109.981,36178.0
2024-02-23 12:30:00,111.1,111.46,110.97,111.46,20065.0,109.9909,110.3473,109.8622,110.3473,20065.0
2024-02-23 13:00:00,111.46,111.77,111.38,111.77,26537.0,110.3473,110.6542,110.2681,110.6542,26537.0
2024-02-23 13:30:00,111.75,111.78,111.52,111.59,23670.0,110.6344,110.6641,110.4067,110.476,23670.0
2024-02-23 14:00:00,111.61,111.67,111.26,111.4,25117.0,110.4958,110.5552,110.1493,110.2879,25117.0
2024-02-23 14:30:00,111.39,111.41,111.19,111.27,25487.0,110.278,110.2978,110.08,110.1592,25487.0
2024-02-23 15:00:00,111.27,111.61,111.12,111.59,54646.0,110.1592,110.4958,110.0107,110.476,54646.0
2024-02-23 15:30:00,111.62,111.75,111.23,111.24,211430.0,110.5057,110.6344,110.1196,110.1295,211430.0
2024-02-26 09:30:00,111.69,112.78,111.46,112.66,109928.0,110.575,111.6541,110.3473,111.5353,109928.0
2024-02-26 10:00:00,112.76,112.76,111.82,112.65,68207.0,111.6343,111.6343,110.7037,111.5254,68207.0
2024-02-26 10:30:00,112.71,112.75,112.16,112.3,47750.0,111.5848,111.6244,111.0403,111.1789,47750.0
2024-02-26 11:00:00,112.31,112.73,112.23,112.33,46422.0,111.1888,111.6046,111.1096,111.2086,46422.0
2024-02-26 11:30:00,112.33,112.59,112.19,112.54,28730.0,111.2086,111.466,111.07,111.4165,28730.0
2024-02-26 12:00:00,112.53,112.84,112.47,112.84,34354.0,111.4066,111.7135,111.3472,111.7135,34354.0
2024-02-26 12:30:00,112.85,112.91,112.54,112.68,27819.0,111.7234,111.7828,111.4165,111.5551,27819.0
2024-02-26 13:00:00,112.68,112.79,112.41,112.41,53399.0,111.5551,111.664,111.2878,111.2878,53399.0
2024-02-26 13:30:00,112.36,112.45,112.11,112.42,31739.0,111.2383,111.3274,110.9908,111.2977,31739.0
2024-02-26 14:00:00,112.44,112.55,112.26,112.55,27523.0,111.3175,111.4264,111.1393,111.4264,27523.0
2024-02-26 14:30:00,112.54,112.54,112.28,112.28,29356.0,111.4165,111.4165,111.1591,111.1591,29356.0
2024-02-26 15:00:00,112.3,112.69,112.22,112.61,41474.0,111.1789,111.565,111.0997,111.4858,41474.0
2024-02-26 15:30:00,112.61,112.72,112.3,112.56,113805.0,111.4858,111.5947,111.1789,111.4363,113805.0
2024-02-27 09:30:00,113.1,113.41,112.45,113.31,57661.0,111.9709,112.2778,111.3274,112.1788,57661.0
2024-02-27 10:00:00,113.3,113.92,113.17,113.89,49377.0,112.1689,112.7827,112.0402,112.753,49377.0
2024-02-27 10:30:00,113.89,113.91,113.09,113.09,36461.0,112.753,112.7728,111.961,111.961,36461.0
2024-02-27 11:00:00,113.14,113.2,112.79,112.79,42713.0,112.0105,112.0699,111.664,111.664,42713.0
2024-02-27 11:30:00,112.79,112.87,112.49,112.5,49657.0,111.664,111.7432,111.367,111.3769,49657.0
2024-02-27 12:00:00,112.52,112.56,111.95,112.12,42785.0,111.3967,111.4363,110.8324,111.0007,42785.0
2024-02-27 12:30:00,112.1,112.31,111.77,111.84,27684.0,110.9809,111.1888,110.6542,110.7235,27684.0
2024-02-27 13:00:00,111.83,112.09,111.77,111.92,23924.0,110.7136,110.971,110.6542,110.8027,23924.0
2024-02-27 13:30:00,111.91,112.05,111.65,111.69,29126.0,110.7928,110.9314,110.5354,110.575,29126.0
2024-02-27 14:00:00,111.65,111.65,111.2,111.2,37802.0,110.5354,110.5354,110.0899,110.0899,37802.0
2024-02-27 14:30:00,111.13,111.35,110.9,111.23,37220.0,110.0206,110.2384,109.7929,110.1196,37220.0
2024-02-27 15:00:00,111.23,111.38,111.13,111.22,61345.0,110.1196,110.2681,110.0206,110.1097,61345.0
2024-02-27 15:30:00,111.27,111.55,111.14,111.32,147209.0,110.1592,110.4364,110.0305,110.2087,147209.0
2024-02-28 09:30:00,111.07,111.9,110.82,111.69,56058.0,109.9612,110.7829,109.7137,110.575,56058.0
2024-02-28 10:00:00,111.69,112.29,111.68,111.95,54658.0,110.575,111.169,110.5651,110.8324,54658.0
2024-02-28 10:30:00,111.9,112.22,111.63,111.69,34681.0,110.7829,111.0997,110.5156,110.575,34681.0
2024-02-28 11:00:00,111.73,111.91,111.48,111.91,32525.0,110.6146,110.7928,110.3671,110.7928,32525.0
2024-02-28 11:30:00,111.94,112.26,111.85,112.16,23925.0,110.8225,111.1393,110.7334,111.0403,23925.0
2024-02-28 12:00:00,112.15,112.33,112.0,112.0,19838.0,111.0304,111.2086,110.8819,110.8819,19838.0
2024-02-28 12:30:00,112.0,112.11,111.93,112.04,24420.0,110.8819,110.9908,110.8126,110.9215,24420.0
2024-02-28 13:00:00,112.05,112.23,111.91,112.23,19222.0,110.9314,111.1096,110.7928,111.1096,19222.0
2024-02-28 13:30:00,112.26,112.39,112.2,112.29,41886.0,111.1393,111.268,111.0799,111.169,41886.0
2024-02-28 14:00:00,112.34,112.48,112.21,112.28,21272.0,111.2185,111.3571,111.0898,111.1591,21272.0
2024-02-28 14:30:00,112.26,112.45,112.12,112.22,80045.0,111.1393,111.3274,111.0007,111.0997,80045.0
2024-02-28 15:00:00,112.21,112.33,112.07,112.26,34931.0,111.0898,111.2086,110.9512,111.1393,34931.0
2024-02-28 15:30:00,112.26,112.29,112.01,112.17,92040.0,111.1393,111.169,110.8918,111.0502,92040.0
2024-02-29 09:30:00,113.49,113.87,113.1,113.85,89628.0,112.357,112.7332,111.9709,112.7134,89628.0
2024-02-29 10:00:00,113.89,114.17,113.58,113.92,41757.0,112.753,113.0302,112.4461,112.7827,41757.0
2024-02-29 10:30:00,113.93,114.06,113.72,113.87,27685.0,112.7926,112.9213,112.5847,112.7332,27685.0
2024-02-29 11:00:00,113.92,114.01,113.38,113.38,29508.0,112.7827,112.8718,112.2481,112.2481,29508.0
2024-02-29 11:30:00,113.3,113.82,112.88,113.56,33514.0,112.1689,112.6837,111.7531,112.4263,33514.0
2024-02-29 12:00:00,113.55,113.89,113.5,113.63,45488.0,112.4164,112.753,112.3669,112.4956,45488.0
2024-02-29 12:30:00,113.64,113.99,113.55,113.99,29339.0,112.5055,112.852,112.4164,112.852,29339.0
2024-02-29 13:00:00,113.97,114.51,113.94,114.44,56884.0,112.8322,113.3668,112.8025,113.2975,56884.0
2024-02-29 13:30:00,114.43,114.5,114.23,114.44,21116.0,113.2876,113.3569,113.0896,113.2975,21116.0
2024-02-29 14:00:00,114.46,114.48,114.25,114.27,27979.0,113.3173,113.3371,113.1094,113.1292,27979.0
2024-02-29 14:30:00,114.22,114.62,114.19,114.58,37725.0,113.0797,113.4757,113.05,113.4361,37725.0
2024-02-29 15:00:00,114.61,114.71,114.46,114.69,51086.0,113.4658,113.5648,113.3173,113.545,51086.0
2024-02-29 15:30:00,114.68,115.03,114.57,114.59,186500.0,113.5351,113.8816,113.4262,113.446,186500.0
2024-03-01 09:30:00,114.5,115.34,114.05,114.45,74091.0,113.3569,114.1885,112.9114,113.3074,74091.0
2024-03-01 10:00:00,114.51,115.87,114.51,115.83,36673.0,113.3668,114.7132,113.3668,114.6736,36673.0
2024-03-01 10:30:00,115.93,116.35,115.76,116.32,41765.0,114.7726,115.1885,114.6043,115.1588,41765.0
2024-03-01 11:00:00,116.33,116.36,115.84,115.97,39428.0,115.1687,115.1984,114.6835,114.8122,39428.0
2024-03-01 11:30:00,115.94,116.5,115.89,116.35,34750.0,114.7825,115.337,114.733,115.1885,34750.0
2024-03-01 12:00:00,116.34,116.34,116.04,116.23,33261.0,115.1786,115.1786,114.8815,115.0697,33261.0
2024-03-01 12:30:00,116.3,116.44,116.01,116.37,36684.0,115.139,115.2776,114.8518,115.2083,36684.0
2024-03-01 13:00:00,116.37,116.5,116.3,116.34,32863.0,115.2083,115.337,115.139,115.1786,32863.0
2024-03-01 13:30:00,116.35,116.45,115.95,116.41,19932.0,115.1885,115.2875,114.7924,115.2479,19932.0
2024-03-01 14:00:00,116.43,116.61,116.26,116.55,22110.0,115.2677,115.4459,115.0994,115.3865,22110.0
2024-03-01 14:30:00,116.54,116.7,116.32,116.67,37998.0,115.3766,115.535,115.1588,115.5053,37998.0
2024-03-01 15:00:00,116.66,116.8,116.45,116.77,39455.0,115.4954,115.634,115.2875,115.6043,39455.0
2024-03-01 15:30:00,116.78,117.35,116.67,116.96,253127.0,115.6142,116.1785,115.5053,115.7924,253127.0
2024-03-04 09:30:00,117.69,119.36,117.69,119.29,119923.0,116.5151,118.1684,116.5151,118.0991,119923.0
2024-03-04 10:00:00,119.29,119.5,118.11,118.88,72739.0,118.0991,118.307,116.9309,117.6932,72739.0
2024-03-04 10:30:00,118.88,119.07,118.37,118.54,69573.0,117.6932,117.8813,117.1883,117.3566,69573.0
2024-03-04 11:00:00,118.53,118.95,118.44,118.91,37697.0,117.3467,117.7625,117.2576,117.7229,37697.0
2024-03-04 11:30:00,118.97,119.09,118.72,118.81,23179.0,117.7823,117.9011,117.5348,117.6239,23179.0
2024-03-04 12:00:00,118.77,118.77,118.0,118.26,38614.0,117.5843,117.5843,116.822,117.0794,38614.0
2024-03-04 12:30:00,118.38,118.68,118.16,118.35,23070.0,117.1982,117.4952,116.9804,117.1685,23070.0
2024-03-04 13:00:00,118.32,118.38,118.01,118.17,21029.0,117.1388,117.1982,116.8319,116.9903,21029.0
2024-03-04 13:30:00,118.17,118.37,118.01,118.02,22441.0,116.9903,117.1883,116.8319,116.8418,22441.0
2024-03-04 14:00:00,118.02,118.21,117.81,117.95,44352.0,116.8418,117.0299,116.6339,116.7725,44352.0
2024-03-04 14:30:00,118.0,118.31,117.86,118.26,26647.0,116.822,117.1289,116.6834,117.0794,26647.0
2024-03-04 15:00:00,118.27,118.27,117.68,117.71,40118.0,117.0893,117.0893,116.5052,116.5349,40118.0
2024-03-04 15:30:00,117.72,117.73,117.1,117.28,118121.0,116.5448,116.5547,115.931,116.1092,118121.0
2024-03-05 09:30:00,116.84,118.43,116.5,118.39,49920.0,115.6736,117.2477,115.337,117.2081,49920.0
2024-03-05 10:00:00,118.42,119.04,117.71,117.92,75318.0,117.2378,117.8516,116.5349,116.7428,75318.0
2024-03-05 10:30:00,117.85,117.94,117.3,117.92,47360.0,116.6735,116.7626,116.129,116.7428,47360.0
2024-03-05 11:00:00,117.91,118.12,117.21,117.46,41559.0,116.7329,116.9408,116.0399,116.2874,41559.0
2024-03-05 11:30:00,117.48,117.72,117.28,117.69,53442.0,116.3072,116.5448,116.1092,116.5151,53442.0
2024-03-05 12:00:00,117.74,117.95,117.62,117.88,30113.0,116.5646,116.7725,116.4458,116.7032,30113.0
2024-03-05 12:30:00,117.85,117.88,117.5,117.56,25627.0,116.6735,116.7032,116.327,116.3864,25627.0
2024-03-05 13:00:00,117.59,117.59,117.09,117.21,36321.0,116.4161,116.4161,115.9211,116.0399,36321.0
2024-03-05 13:30:00,117.21,117.39,116.85,117.02,34451.0,116.0399,116.2181,115.6835,115.8518,34451.0
2024-03-05 14:00:00,117.01,117.36,116.77,116.8,51869.0,115.8419,116.1884,115.6043,115.634,51869.0
2024-03-05 14:30:00,116.76,116.76,116.02,116.22,51727.0,115.5944,115.5944,114.8617,115.0598,51727.0
2024-03-05 15:00:00,116.22,116.23,115.51,115.71,86784.0,115.0598,115.0697,114.3568,114.5548,86784.0
2024-03-05 15:30:00,115.69,116.2,115.53,115.88,194290.0,114.535,115.04,114.3766,114.7231,194290.0
2024-03-06 09:30:00,116.81,118.18,116.06,116.98,91819.0,115.6439,117.0002,114.9013,115.8122,91819.0
2024-03-06 10:00:00,116.78,116.97,116.28,116.72,42449.0,115.6142,115.8023,115.1192,115.5548,42449.0
2024-03-06 10:30:00,116.77,117.42,116.67,117.42,43355.0,115.6043,116.2478,115.5053,116.2478,43355.0
2024-03-06 11:00:00,117.39,117.76,117.24,117.3,32819.0,116.2181,116.5844,116.0696,116.129,32819.0
2024-03-06 11:30:00,117.31,117.31,116.81,116.82,23971.0,116.1389,116.1389,115.6439,115.6538,23971.0
2024-03-06 12:00:00,116.86,117.39,116.86,117.3,22331.0,115.6934,116.2181,115.6934,116.129,22331.0
2024-03-06 12:30:00,117.3,117.49,117.25,117.27,38764.0,116.129,116.3171,116.0795,116.0993,38764.0
2024-03-06 13:00:00,117.28,117.63,117.16,117.59,38197.0,116.1092,116.4557,115.9904,116.4161,38197.0
2024-03-06 13:30:00,117.62,117.71,117.09,117.46,133400.0,116.4458,116.5349,115.9211,116.2874,133400.0
2024-03-06 14:00:00,117.43,117.72,117.13,117.72,45160.0,116.2577,116.5448,115.9607,116.5448,45160.0
2024-03-06 14:30:00,117.73,117.75,117.26,117.48,33330.0,116.5547,116.5745,116.0894,116.3072,33330.0
2024-03-06 15:00:00,117.45,117.83,117.32,117.83,26610.0,116.2775,116.6537,116.1488,116.6537,26610.0
2024-03-06 15:30:00,117.88,118.45,117.74,118.19,285593.0,116.7032,117.2675,116.5646,117.0101,285593.0
2024-03-07 09:30:00,119.46,120.99,119.36,120.84,114680.0,118.2674,119.7821,118.1684,119.6336,114680.0
2024-03-07 10:00:00,120.79,121.57,120.79,121.39,87484.0,119.5841,120.3563,119.5841,120.1781,87484.0
2024-03-07 10:30:00,121.36,121.49,121.05,121.05,50195.0,120.1484,120.2771,119.8415,119.8415,50195.0
2024-03-07 11:00:00,121.05,121.1,120.65,120.85,39256.0,119.8415,119.891,119.4455,119.6435,39256.0
2024-03-07 11:30:00,120.85,121.02,120.62,120.98,49862.0,119.6435,119.8118,119.4158,119.7722,49862.0
2024-03-07 12:00:00,121.0,121.33,120.88,121.19,46385.0,119.792,120.1187,119.6732,119.9801,46385.0
2024-03-07 12:30:00,121.19,121.38,120.77,120.96,39849.0,119.9801,120.1682,119.5643,119.7524,39849.0
2024-03-07 13:00:00,120.96,121.02,120.72,120.74,34020.0,119.7524,119.8118,119.5148,119.5346,34020.0
2024-03-07 13:30:00,120.79,120.92,120.5,120.88,50720.0,119.5841,119.7128,119.297,119.6732,50720.0
2024-03-07 14:00:00,120.91,121.19,120.82,120.9,27413.0,119.7029,119.9801,119.6138,119.693,27413.0
2024-03-07 14:30:00,120.87,121.02,120.69,120.79,36354.0,119.6633,119.8118,119.4851,119.5841,36354.0
2024-03-07 15:00:00,120.78,120.79,119.92,119.98,43381.0,119.5742,119.5841,118.7228,118.7822,43381.0
2024-03-07 15:30:00,119.97,120.46,119.88,120.13,177562.0,118.7723,119.2574,118.6832,118.9307,177562.0
2024-03-08 09:30:00,120.87,122.05,120.5,122.0,63424.0,119.6633,120.8316,119.297,120.782,63424.0
2024-03-08 10:00:00,122.0,122.42,121.85,122.06,63193.0,120.782,121.1979,120.6335,120.8415,63193.0
2024-03-08 10:30:00,122.04,122.72,121.87,122.41,55566.0,120.8216,121.4949,120.6533,121.188,55566.0
2024-03-08 11:00:00,122.46,122.56,120.48,120.48,45770.0,121.2375,121.3365,119.2772,119.2772,45770.0
2024-03-08 11:30:00,120.5,120.71,120.07,120.53,62916.0,119.297,119.5049,118.8713,119.3267,62916.0
2024-03-08 12:00:00,120.42,120.68,120.27,120.42,20159.0,119.2178,119.4752,119.0693,119.2178,20159.0
2024-03-08 12:30:00,120.42,120.63,120.01,120.18,17262.0,119.2178,119.4257,118.8119,118.9802,17262.0
2024-03-08 13:00:00,120.18,120.47,119.9,120.39,35630.0,118.9802,119.2673,118.703,119.1881,35630.0
2024-03-08 13:30:00,120.37,120.42,119.28,119.79,48151.0,119.1683,119.2178,118.0892,118.5941,48151.0
2024-03-08 14:00:00,119.78,120.52,119.78,120.46,40122.0,118.5842,119.3168,118.5842,119.2574,40122.0
2024-03-08 14:30:00,120.49,120.8,120.33,120.69,52673.0,119.2871,119.594,119.1287,119.4851,52673.0
2024-03-08 15:00:00,120.74,120.77,120.18,120.2,80362.0,119.5346,119.5643,118.9802,119.0,80362.0
2024-03-08 15:30:00,120.2,120.74,120.18,120.67,154227.0,119.0,119.5346,118.9802,119.4653,154227.0
2024-03-11 09:30:00,120.18,120.28,118.5,118.58,70493.0,118.9802,119.0792,117.317,117.3962,70493.0
2024-03-11 10:00:00,118.64,119.0,118.3,118.66,46318.0,117.4556,117.812,117.119,117.4754,46318.0
2024-03-11 10:30:00,118.73,119.12,118.6,119.04,35762.0,117.5447,117.9308,117.416,117.8516,35762.0
2024-03-11 11:00:00,119.06,119.21,118.25,118.26,39363.0,117.8714,118.0199,117.0695,117.0794,39363.0
2024-03-11 11:30:00,118.22,118.22,117.68,118.04,33768.0,117.0398,117.0398,116.5052,116.8616,33768.0
2024-03-11 12:00:00,118.12,118.88,117.95,118.73,34778.0,116.9408,117.6932,116.7725,117.5447,34778.0
2024-03-11 12:30:00,118.75,119.04,118.59,118.96,25833.0,117.5645,117.8516,117.4061,117.7724,25833.0
2024-03-11 13:00:00,118.9,119.51,118.9,119.49,42322.0,117.713,118.3169,117.713,118.2971,42322.0
2024-03-11 13:30:00,119.52,119.52,118.48,118.69,44930.0,118.3268,118.3268,117.2972,117.5051,44930.0
2024-03-11 14:00:00,118.7,119.07,118.66,119.06,43658.0,117.515,117.8813,117.4754,117.8714,43658.0
2024-03-11 14:30:00,119.06,119.43,119.02,119.18,52615.0,117.8714,118.2377,117.8318,117.9902,52615.0
2024-03-11 15:00:00,119.17,119.18,118.69,119.01,60892.0,117.9803,117.9902,117.5051,117.8219,60892.0
2024-03-11 15:30:00,119.0,119.46,118.98,119.28,194554.0,117.812,118.2674,117.7922,118.0892,194554.0
2024-03-12 09:30:00,118.98,120.02,118.29,120.02,47870.0,117.7922,118.8218,117.1091,118.8218,47870.0
2024-03-12 10:00:00,120.06,120.57,119.99,120.36,49113.0,118.8614,119.3663,118.7921,119.1584,49113.0
2024-03-12 10:30:00,120.41,121.41,120.41,121.22,50627.0,119.2079,120.1979,119.2079,120.0098,50627.0
2024-03-12 11:00:00,121.21,121.81,121.17,121.41,54248.0,119.9999,120.5939,119.9603,120.1979,54248.0
2024-03-12 11:30:00,121.41,121.67,121.28,121.54,27401.0,120.1979,120.4553,120.0692,120.3266,27401.0
2024-03-12 12:00:00,121.55,121.61,121.22,121.27,16264.0,120.3365,120.3959,120.0098,120.0593,16264.0
2024-03-12 12:30:00,121.24,121.35,120.83,121.01,30946.0,120.0296,120.1385,119.6237,119.8019,30946.0
2024-03-12 13:00:00,121.0,121.19,120.72,121.03,30753.0,119.792,119.9801,119.5148,119.8217,30753.0
2024-03-12 13:30:00,121.02,121.6,121.0,121.59,31419.0,119.8118,120.386,119.792,120.3761,31419.0
2024-03-12 14:00:00,121.59,122.17,121.53,122.16,65083.0,120.3761,120.9504,120.3167,120.9405,65083.0
2024-03-12 14:30:00,122.17,122.31,121.62,122.16,43793.0,120.9504,121.089,120.4058,120.9405,43793.0
2024-03-12 15:00:00,122.2,122.86,122.16,122.85,69556.0,120.9801,121.6335,120.9405,121.6236,69556.0
2024-03-12 15:30:00,122.85,122.87,122.14,122.18,219985.0,121.6236,121.6434,120.9207,120.9603,219985.0
2024-03-13 09:30:00,122.33,123.34,122.29,122.48,60131.0,121.1088,122.1087,121.0692,121.2573,60131.0
2024-03-13 10:00:00,122.48,122.7,122.2,122.66,53001.0,121.2573,121.4751,120.9801,121.4355,53001.0
2024-03-13 10:30:00,122.64,123.58,122.63,123.55,78902.0,121.4157,122.3463,121.4058,122.3166,78902.0
2024-03-13 11:00:00,123.51,123.6,123.11,123.58,52649.0,122.277,122.3661,121.881,122.3463,52649.0
2024-03-13 11:30:00,123.57,124.32,123.51,124.28,43008.0,122.3364,123.0789,122.277,123.0393,43008.0
2024-03-13 12:00:00,124.29,124.67,124.15,124.16,43319.0,123.0492,123.4254,122.9106,122.9205,43319.0
2024-03-13 12:30:00,124.13,124.55,124.06,124.23,17523.0,122.8908,123.3066,122.8215,122.9898,17523.0
2024-03-13 13:00:00,124.27,124.61,124.21,124.47,36040.0,123.0294,123.366,122.97,123.2274,36040.0
2024-03-13 13:30:00,124.5,124.5,124.1,124.35,28441.0,123.2571,123.2571,122.8611,123.1086,28441.0
2024-03-13 14:00:00,124.32,124.49,123.92,123.95,22911.0,123.0789,123.2472,122.6829,122.7126,22911.0
2024-03-13 14:30:00,123.9,124.0,123.69,123.76,30972.0,122.6631,122.7621,122.4552,122.5245,30972.0
2024-03-13 15:00:00,123.72,123.74,122.85,122.94,48467.0,122.4849,122.5047,121.6236,121.7127,48467.0
2024-03-13 15:30:00,122.94,123.21,122.76,123.06,135023.0,121.7127,121.98,121.5345,121.8315,135023.0
2024-03-14 09:30:00,121.46,123.05,120.79,120.86,82412.0,120.2474,121.8216,119.5841,119.6534,82412.0
2024-03-14 10:00:00,120.79,120.88,117.63,117.74,196439.0,119.5841,119.6732,116.4557,116.5646,196439.0
2024-03-14 10:30:00,117.78,119.11,117.72,118.76,117254.0,116.6042,117.9209,116.5448,117.5744,117254.0
2024-03-14 11:00:00,118.75,119.35,118.2,118.58,52947.0,117.5645,118.1585,117.02,117.3962,52947.0
2024-03-14 11:30:00,118.61,119.25,118.42,119.12,55054.0,117.4259,118.0595,117.2378,117.9308,55054.0
2024-03-14 12:00:00,119.13,119.35,118.62,119.25,43302.0,117.9407,118.1585,117.4358,118.0595,43302.0
2024-03-14 12:30:00,119.25,119.57,119.17,119.42,29808.0,118.0595,118.3763,117.9803,118.2278,29808.0
2024-03-14 13:00:00,119.42,119.64,119.25,119.34,24196.0,118.2278,118.4456,118.0595,118.1486,24196.0
2024-03-14 13:30:00,119.3,120.14,119.21,119.94,20366.0,118.109,118.9406,118.0199,118.7426,20366.0
2024-03-14 14:00:00,119.93,120.2,119.4,119.41,47226.0,118.7327,119.0,118.208,118.2179,47226.0
2024-03-14 14:30:00,119.43,119.56,118.83,118.89,51046.0,118.2377,118.3664,117.6437,117.7031,51046.0
2024-03-14 15:00:00,118.85,118.86,117.81,117.94,73242.0,117.6635,117.6734,116.6339,116.7626,73242.0
2024-03-14 15:30:00,117.92,118.23,117.23,118.23,209724.0,116.7428,117.0497,116.0597,117.0497,209724.0
2024-03-15 09:30:00,117.26,119.28,117.26,119.28,90042.0,116.0894,118.0892,116.0894,118.0892,90042.0
2024-03-15 10:00:00,119.19,120.06,118.73,120.02,83615.0,118.0001,118.8614,117.5447,118.8218,83615.0
2024-03-15 10:30:00,120.04,120.48,119.99,120.18,43244.0,118.8416,119.2772,118.7921,118.9802,43244.0
2024-03-15 11:00:00,120.18,120.43,119.44,119.92,36819.0,118.9802,119.2277,118.2476,118.7228,36819.0
2024-03-15 11:30:00,119.89,120.08,119.41,119.75,30875.0,118.6931,118.8812,118.2179,118.5545,30875.0
2024-03-15 12:00:00,119.76,119.77,119.23,119.48,28836.0,118.5644,118.5743,118.0397,118.2872,28836.0
2024-03-15 12:30:00,119.47,119.61,119.25,119.29,21380.0,118.2773,118.4159,118.0595,118.0991,21380.0
2024-03-15 13:00:00,119.29,119.81,119.18,119.64,27179.0,118.0991,118.6139,117.9902,118.4456,27179.0
2024-03-15 13:30:00,119.66,119.89,119.38,119.56,23595.0,118.4654,118.6931,118.1882,118.3664,23595.0
2024-03-15 14:00:00,119.57,119.67,119.17,119.4,28369.0,118.3763,118.4753,117.9803,118.208,28369.0
2024-03-15 14:30:00,119.37,120.0,119.35,119.7,40002.0,118.1783,118.802,118.1585,118.505,40002.0
2024-03-15 15:00:00,119.65,120.01,119.55,119.88,48247.0,118.4555,118.8119,118.3565,118.6832,48247.0
2024-03-15 15:30:00,119.81,120.59,119.6,120.29,389653.0,118.6139,119.3861,118.406,119.0891,389653.0
2024-03-18 09:30:00,121.22,121.89,119.07,119.19,62652.0,120.0098,120.6731,117.8813,118.0001,62652.0
2024-03-18 10:00:00,119.16,120.32,118.89,119.47,44870.0,117.9704,119.1188,117.7031,118.2773,44870.0
2024-03-18 10:30:00,119.52,119.92,119.22,119.43,58393.0,118.3268,118.7228,118.0298,118.2377,58393.0
2024-03-18 11:00:00,119.49,119.87,119.37,119.73,23410.0,118.2971,118.6733,118.1783,118.5347,23410.0
2024-03-18 11:30:00,119.72,120.08,119.59,119.87,21373.0,118.5248,118.8812,118.3961,118.6733,21373.0
2024-03-18 12:00:00,119.84,120.31,119.69,120.02,44358.0,118.6436,119.1089,118.4951,118.8218,44358.0
2024-03-18 12:30:00,120.04,120.21,119.77,119.96,25213.0,118.8416,119.0099,118.5743,118.7624,25213.0
2024-03-18 13:00:00,119.94,120.39,119.88,120.3,26915.0,118.7426,119.1881,118.6832,119.099,26915.0
2024-03-18 13:30:00,120.37,120.56,120.28,120.34,19696.0,119.1683,119.3564,119.0792,119.1386,19696.0
2024-03-18 14:00:00,120.3,120.45,120.02,120.1,22970.0,119.099,119.2475,118.8218,118.901,22970.0
2024-03-18 14:30:00,120.16,120.5,120.13,120.32,34409.0,118.9604,119.297,118.9307,119.1188,34409.0
2024-03-18 15:00:00,120.33,120.53,119.92,119.93,31777.0,119.1287,119.3267,118.7228,118.7327,31777.0
2024-03-18 15:30:00,119.93,120.07,119.25,119.61,132264.0,118.7327,118.8713,118.0595,118.4159,132264.0
2024-03-19 09:30:00,119.2,120.02,119.19,119.45,40951.0,118.01,118.8218,118.0001,118.2575,40951.0
2024-03-19 10:00:00,119.41,119.79,118.77,118.9,46252.0,118.2179,118.5941,117.5843,117.713,46252.0
2024-03-19 10:30:00,118.91,119.14,118.69,118.97,35006.0,117.7229,117.9506,117.5051,117.7823,35006.0
2024-03-19 11:00:00,118.85,119.4,118.76,119.39,21004.0,117.6635,118.208,117.5744,118.1981,21004.0
2024-03-19 11:30:00,119.44,120.41,119.44,120.36,24287.0,118.2476,119.2079,118.2476,119.1584,24287.0
2024-03-19 12:00:00,120.4,121.17,120.39,121.12,35104.0,119.198,119.9603,119.1881,119.9108,35104.0
2024-03-19 12:30:00,121.21,121.83,121.16,121.37,31683.0,119.9999,120.6137,119.9504,120.1583,31683.0
2024-03-19 13:00:00,121.41,121.83,121.24,121.83,36556.0,120.1979,120.6137,120.0296,120.6137,36556.0
2024-03-19 13:30:00,121.82,121.94,121.42,121.55,23106.0,120.6038,120.7226,120.2078,120.3365,23106.0
2024-03-19 14:00:00,121.55,121.55,121.19,121.24,15588.0,120.3365,120.3365,119.9801,120.0296,15588.0
2024-03-19 14:30:00,121.17,121.47,121.13,121.28,21551.0,119.9603,120.2573,119.9207,120.0692,21551.0
2024-03-19 15:00:00,121.28,121.32,120.76,121.28,39008.0,120.0692,120.1088,119.5544,120.0692,39008.0
2024-03-19 15:30:00,121.27,121.68,120.85,121.48,128191.0,120.0593,120.4652,119.6435,120.2672,128191.0
2024-03-20 09:30:00,121.4,121.49,120.32,120.94,68955.0,120.188,120.2771,119.1188,119.7326,68955.0
2024-03-20 10:00:00,120.99,121.29,120.42,121.24,29603.0,119.7821,120.0791,119.2178,120.0296,29603.0
2024-03-20 10:30:00,121.27,121.7,120.89,121.61,27793.0,120.0593,120.485,119.6831,120.3959,27793.0
2024-03-20 11:00:00,121.6,121.68,121.5,121.56,16243.0,120.386,120.4652,120.287,120.3464,16243.0
2024-03-20 11:30:00,121.61,122.0,121.42,121.82,21543.0,120.3959,120.782,120.2078,120.6038,21543.0
2024-03-20 12:00:00,121.82,122.03,121.64,122.03,24250.0,120.6038,120.8117,120.4256,120.8117,24250.0
2024-03-20 12:30:00,122.08,122.24,121.96,122.03,16186.0,120.8613,121.0197,120.7424,120.8117,16186.0
2024-03-20 13:00:00,122.08,122.17,121.95,122.02,13599.0,120.8613,120.9504,120.7325,120.8018,13599.0
2024-03-20 13:30:00,122.02,122.13,121.85,122.07,17015.0,120.8018,120.9108,120.6335,120.8514,17015.0
2024-03-20 14:00:00,122.12,123.55,122.12,123.09,66028.0,120.9009,122.3166,120.9009,121.8612,66028.0
2024-03-20 14:30:00,123.16,123.95,122.28,123.88,79851.0,121.9305,122.7126,121.0593,122.6433,79851.0
2024-03-20 15:00:00,123.96,124.39,123.44,123.88,57897.0,122.7225,123.1482,122.2077,122.6433,57897.0
2024-03-20 15:30:00,123.86,124.3,123.27,123.67,179834.0,122.6235,123.0591,122.0394,122.4354,179834.0
2024-03-21 09:30:00,126.09,126.99,125.59,126.26,109700.0,124.8312,125.7222,124.3362,124.9995,109700.0
2024-03-21 10:00:00,126.26,126.8,125.63,126.48,112928.0,124.9995,125.5341,124.3758,125.2173,112928.0
2024-03-21 10:30:00,126.46,127.5,126.31,127.41,62317.0,125.1975,126.2271,125.049,126.138,62317.0
2024-03-21 11:00:00,127.36,127.45,126.58,126.99,64080.0,126.0885,126.1776,125.3163,125.7222,64080.0
2024-03-21 11:30:00,126.94,127.66,126.84,127.53,89757.0,125.6727,126.3855,125.5737,126.2568,89757.0
2024-03-21 12:00:00,127.47,128.0,127.26,128.0,33691.0,126.1974,126.7222,125.9895,126.7222,33691.0
2024-03-21 12:30:00,128.0,128.1,127.53,128.02,27121.0,126.7222,126.8212,126.2568,126.742,27121.0
2024-03-21 13:00:00,128.04,128.04,127.32,127.45,31298.0,126.7618,126.7618,126.0489,126.1776,31298.0
2024-03-21 13:30:00,127.45,127.71,127.21,127.25,31647.0,126.1776,126.435,125.94,125.9796,31647.0
2024-03-21 14:00:00,127.19,127.7,127.11,127.7,33126.0,125.9202,126.4251,125.841,126.4251,33126.0
2024-03-21 14:30:00,127.76,127.76,127.01,127.27,33081.0,126.4845,126.4845,125.742,125.9994,33081.0
2024-03-21 15:00:00,127.27,127.45,127.14,127.38,24186.0,125.9994,126.1776,125.8707,126.1083,24186.0
2024-03-21 15:30:00,127.38,127.48,126.52,126.53,101409.0,126.1083,126.2073,125.2569,125.2668,101409.0
2024-03-22 09:30:00,126.27,126.82,125.31,125.34,57866.0,125.0094,125.5539,124.059,124.0887,57866.0
2024-03-22 10:00:00,125.39,125.9,125.38,125.71,31274.0,124.1382,124.6431,124.1283,124.455,31274.0
2024-03-22 10:30:00,125.76,125.92,125.49,125.65,31082.0,124.5045,124.6629,124.2372,124.3956,31082.0
2024-03-22 11:00:00,125.62,125.93,125.43,125.9,20978.0,124.3659,124.6728,124.1778,124.6431,20978.0
2024-03-22 11:30:00,125.94,126.25,125.67,125.91,40640.0,124.6827,124.9896,124.4154,124.653,40640.0
2024-03-22 12:00:00,125.95,126.09,125.72,126.02,25235.0,124.6926,124.8312,124.4649,124.7619,25235.0
2024-03-22 12:30:00,126.0,126.12,125.77,126.07,16682.0,124.7421,124.8609,124.5144,124.8114,16682.0
2024-03-22 13:00:00,126.07,126.46,125.95,126.43,18849.0,124.8114,125.1975,124.6926,125.1678,18849.0
2024-03-22 13:30:00,126.55,126.67,126.29,126.6,22096.0,125.2866,125.4054,125.0292,125.3361,22096.0
2024-03-22 14:00:00,126.63,126.92,126.51,126.92,26426.0,125.3658,125.6529,125.247,125.6529,26426.0
2024-03-22 14:30:00,126.9,126.91,126.45,126.66,20011.0,125.6331,125.643,125.1876,125.3955,20011.0
2024-03-22 15:00:00,126.65,126.67,126.13,126.57,25331.0,125.3856,125.4054,124.8708,125.3064,25331.0
2024-03-22 15:30:00,126.57,126.7,126.0,126.2,137161.0,125.3064,125.4351,124.7421,124.9401,137161.0
2024-03-25 09:30:00,125.53,127.03,125.53,127.0,34992.0,124.2768,125.7618,124.2768,125.7321,34992.0
2024-03-25 10:00:00,127.0,127.03,126.4,126.61,26950.0,125.7321,125.7618,125.1381,125.346,26950.0
2024-03-25 10:30:00,126.64,126.81,126.25,126.78,18501.0,125.3757,125.544,124.9896,125.5143,18501.0
2024-03-25 11:00:00,126.86,126.98,126.22,126.47,26850.0,125.5935,125.7123,124.9599,125.2074,26850.0
2024-03-25 11:30:00,126.38,126.4,126.1,126.23,11505.0,125.1183,125.1381,124.8411,124.9698,11505.0
2024-03-25 12:00:00,126.23,126.63,126.18,126.44,29231.0,124.9698,125.3658,124.9203,125.1777,29231.0
2024-03-25 12:30:00,126.36,126.59,126.13,126.58,10079.0,125.0985,125.3262,124.8708,125.3163,10079.0
2024-03-25 13:00:00,126.6,126.85,126.55,126.82,15536.0,125.3361,125.5836,125.2866,125.5539,15536.0
2024-03-25 13:30:00,126.85,127.11,126.7,127.11,15831.0,125.5836,125.841,125.4351,125.841,15831.0
2024-03-25 14:00:00,127.02,127.16,126.83,126.94,19761.0,125.7519,125.8905,125.5638,125.6727,19761.0
2024-03-25 14:30:00,126.91,126.94,126.55,126.59,20188.0,125.643,125.6727,125.2866,125.3262,20188.0
2024-03-25 15:00:00,126.61,126.67,126.27,126.4,25530.0,125.346,125.4054,125.0094,125.1381,25530.0
2024-03-25 15:30:00,126.41,126.62,125.71,125.73,104789.0,125.148,125.3559,124.455,124.4748,104789.0
2024-03-26 09:30:00,126.6,126.96,126.13,126.68,40874.0,125.3361,125.6925,124.8708,125.4153,40874.0
2024-03-26 10:00:00,126.58,127.01,126.46,126.48,16072.0,125.3163,125.742,125.1975,125.2173,16072.0
2024-03-26 10:30:00,126.43,126.88,126.28,126.88,16926.0,125.1678,125.6133,125.0193,125.6133,16926.0
2024-03-26 11:00:00,126.93,127.11,126.84,127.05,21065.0,125.6628,125.841,125.5737,125.7816,21065.0
2024-03-26 11:30:00,127.06,127.07,126.75,127.01,20284.0,125.7915,125.8014,125.4846,125.742,20284.0
2024-03-26 12:00:00,126.92,126.92,126.65,126.82,15830.0,125.6529,125.6529,125.3856,125.5539,15830.0
2024-03-26 12:30:00,126.83,126.92,126.75,126.8,10924.0,125.5638,125.6529,125.4846,125.5341,10924.0
2024-03-26 13:00:00,126.72,126.9,126.56,126.6,11212.0,125.4549,125.6331,125.2965,125.3361,11212.0
2024-03-26 13:30:00,126.63,126.75,126.23,126.45,13791.0,125.3658,125.4846,124.9698,125.1876,13791.0
2024-03-26 14:00:00,126.45,126.64,126.29,126.45,19823.0,125.1876,125.3757,125.0292,125.1876,19823.0
2024-03-26 14:30:00,126.44,126.73,126.43,126.5,16351.0,125.1777,125.4648,125.1678,125.2371,16351.0
2024-03-26 15:00:00,126.49,126.5,125.84,125.94,31168.0,125.2272,125.2371,124.5837,124.6827,31168.0
2024-03-26 15:30:00,125.94,125.97,125.58,125.9,153439.0,124.6827,124.7124,124.3263,124.6431,153439.0
2024-03-27 09:30:00,126.9,127.28,126.37,126.6,46425.0,125.6331,126.0093,125.1084,125.3361,46425.0
2024-03-27 10:00:00,126.6,126.8,126.15,126.29,30956.0,125.3361,125.5341,124.8906,125.0292,30956.0
2024-03-27 10:30:00,126.29,126.79,126.26,126.61,16893.0,125.0292,125.5242,124.9995,125.346,16893.0
2024-03-27 11:00:00,126.7,127.16,126.69,127.01,20069.0,125.4351,125.8905,125.4252,125.742,20069.0
2024-03-27 11:30:00,126.96,127.28,126.94,127.17,16998.0,125.6925,126.0093,125.6727,125.9004,16998.0
2024-03-27 12:00:00,127.15,127.21,126.93,127.14,16917.0,125.8806,125.94,125.6628,125.8707,16917.0
2024-03-27 12:30:00,127.08,127.31,127.07,127.25,10275.0,125.8113,126.039,125.8014,125.9796,10275.0
2024-03-27 13:00:00,127.26,127.27,126.7,126.8,19570.0,125.9895,125.9994,125.4351,125.5341,19570.0
2024-03-27 13:30:00,126.8,126.88,126.68,126.79,17078.0,125.5341,125.6133,125.4153,125.5242,17078.0
2024-03-27 14:00:00,126.86,127.02,126.69,126.94,18569.0,125.5935,125.7519,125.4252,125.6727,18569.0
2024-03-27 14:30:00,126.95,126.99,126.62,126.68,14365.0,125.6826,125.7222,125.3559,125.4153,14365.0
2024-03-27 15:00:00,126.69,127.31,126.6,127.23,19979.0,125.4252,126.039,125.3361,125.9598,19979.0
2024-03-27 15:30:00,127.25,127.65,127.02,127.4,96898.0,125.9796,126.3756,125.7519,126.1281,96898.0
2024-03-28 09:30:00,127.69,128.51,127.3,128.41,29310.0,126.4152,127.2271,126.0291,127.1281,29310.0
2024-03-28 10:00:00,128.5,128.9,128.42,128.77,32862.0,127.2172,127.6132,127.138,127.4845,32862.0
2024-03-28 10:30:00,128.9,129.54,128.79,129.53,34513.0,127.6132,128.2468,127.5043,128.2369,34513.0
2024-03-28 11:00:00,129.52,130.06,129.44,129.56,35920.0,128.227,128.7616,128.1478,128.2666,35920.0
2024-03-28 11:30:00,129.59,130.05,129.5,129.96,20444.0,128.2963,128.7517,128.2072,128.6626,20444.0
2024-03-28 12:00:00,129.94,130.28,129.86,130.01,25721.0,128.6428,128.9794,128.5636,128.7121,25721.0
2024-03-28 12:30:00,130.01,130.01,129.66,129.78,17664.0,128.7121,128.7121,128.3656,128.4844,17664.0
2024-03-28 13:00:00,129.74,130.0,129.52,129.61,27037.0,128.4448,128.7022,128.227,128.3161,27037.0
2024-03-28 13:30:00,129.65,129.84,129.41,129.54,22407.0,128.3557,128.5438,128.1181,128.2468,22407.0
2024-03-28 14:00:00,129.54,129.59,129.08,129.47,32329.0,128.2468,128.2963,127.7914,128.1775,32329.0
2024-03-28 14:30:00,129.42,129.8,129.35,129.73,30742.0,128.128,128.5042,128.0587,128.4349,30742.0
2024-03-28 15:00:00,129.78,130.1,129.59,129.89,51417.0,128.4844,128.8012,128.2963,128.5933,51417.0
2024-03-28 15:30:00,129.88,130.01,129.31,129.45,177712.0,128.5834,128.7121,128.0191,128.1577,177712.0
2024-04-01 09:30:00,129.23,130.63,129.18,130.31,85445.0,127.9399,129.3259,127.8904,129.0091,85445.0
2024-04-01 10:00:00,130.2,130.2,128.69,129.06,45802.0,128.9002,128.9002,127.4053,127.7716,45802.0
2024-04-01 10:30:00,128.93,129.39,128.88,129.21,38861.0,127.6429,128.0983,127.5934,127.9201,38861.0
2024-04-01 11:00:00,129.25,129.54,128.81,129.5,33846.0,127.9597,128.2468,127.5241,128.2072,33846.0
2024-04-01 11:30:00,129.5,129.53,128.73,128.96,25576.0,128.2072,128.2369,127.4449,127.6726,25576.0
2024-04-01 12:00:00,128.9,129.16,128.69,128.86,27308.0,127.6132,127.8706,127.4053,127.5736,27308.0
2024-04-01 12:30:00,128.8,128.96,128.3,128.32,18865.0,127.5142,127.6726,127.0192,127.039,18865.0
2024-04-01 13:00:00,128.31,128.37,127.6,127.83,35731.0,127.0291,127.0885,126.3261,126.5538,35731.0
2024-04-01 13:30:00,127.94,128.21,127.72,128.02,25183.0,126.6627,126.9301,126.4449,126.742,25183.0
2024-04-01 14:00:00,128.02,128.15,127.75,127.86,12836.0,126.742,126.8707,126.4746,126.5835,12836.0
2024-04-01 14:30:00,127.87,128.29,127.76,127.82,28078.0,126.5934,127.0093,126.4845,126.5439,28078.0
2024-04-01 15:00:00,127.83,128.0,127.62,127.75,36922.0,126.5538,126.7222,126.3459,126.4746,36922.0
2024-04-01 15:30:00,127.75,128.06,127.37,128.01,89587.0,126.4746,126.7816,126.0984,126.7321,89587.0
2024-04-02 09:30:00,125.2,125.69,121.53,122.37,260289.0,123.9501,124.4352,120.3167,121.1484,260289.0
2024-04-02 10:00:00,122.53,123.02,122.0,122.59,57007.0,121.3068,121.7919,120.782,121.3662,57007.0
2024-04-02 10:30:00,122.6,123.42,122.55,122.76,75580.0,121.3761,122.1879,121.3266,121.5345,75580.0
2024-04-02 11:00:00,122.62,123.75,122.62,123.52,59230.0,121.3959,122.5146,121.3959,122.2869,59230.0
2024-04-02 11:30:00,123.5,123.85,123.38,123.51,45502.0,122.2671,122.6136,122.1483,122.277,45502.0
2024-04-02 12:00:00,123.5,123.79,123.49,123.73,20703.0,122.2671,122.5542,122.2572,122.4948,20703.0
2024-04-02 12:30:00,123.71,123.89,123.31,123.58,23825.0,122.475,122.6532,122.079,122.3463,23825.0
2024-04-02 13:00:00,123.6,123.79,123.46,123.52,22332.0,122.3661,122.5542,122.2275,122.2869,22332.0
2024-04-02 13:30:00,123.52,123.52,123.16,123.23,30316.0,122.2869,122.2869,121.9305,121.9998,30316.0
2024-04-02 14:00:00,123.28,123.94,123.21,123.8,37793.0,122.0493,122.7027,121.98,122.5641,37793.0
2024-04-02 14:30:00,123.82,124.67,123.79,124.38,28188.0,122.5839,123.4254,122.5542,123.1383,28188.0
2024-04-02 15:00:00,124.34,124.72,124.28,124.54,39215.0,123.0987,123.4749,123.0393,123.2967,39215.0
2024-04-02 15:30:00,124.58,124.62,123.93,124.24,119871.0,123.3363,123.3759,122.6928,122.9997,119871.0
2024-04-03 09:30:00,123.22,124.81,123.22,123.54,53556.0,121.9899,123.564,121.9899,122.3067,53556.0
2024-04-03 10:00:00,123.5,124.54,123.5,124.48,65969.0,122.2671,123.2967,122.2671,123.2373,65969.0
2024-04-03 10:30:00,124.5,125.06,124.48,124.72,20139.0,123.2571,123.8115,123.2373,123.4749,20139.0
2024-04-03 11:00:00,124.66,124.85,124.27,124.79,23374.0,123.4155,123.6036,123.0294,123.5442,23374.0
2024-04-03 11:30:00,124.78,125.06,124.46,124.53,30319.0,123.5343,123.8115,123.2175,123.2868,30319.0
2024-04-03 12:00:00,124.53,125.19,124.4,125.16,21428.0,123.2868,123.9402,123.1581,123.9105,21428.0
2024-04-03 12:30:00,125.08,125.88,125.08,125.72,26469.0,123.8313,124.6233,123.8313,124.4649,26469.0
2024-04-03 13:00:00,125.92,125.92,125.25,125.29,25000.0,124.6629,124.6629,123.9996,124.0392,25000.0
2024-04-03 13:30:00,125.31,125.68,125.17,125.51,25498.0,124.059,124.4253,123.9204,124.257,25498.0
2024-04-03 14:00:00,125.56,125.84,125.53,125.53,24274.0,124.3065,124.5837,124.2768,124.2768,24274.0
2024-04-03 14:30:00,125.53,125.6,125.36,125.5,28201.0,124.2768,124.3461,124.1085,124.2471,28201.0
2024-04-03 15:00:00,125.5,125.82,125.1,125.25,30831.0,124.2471,124.5639,123.8511,123.9996,30831.0
2024-04-03 15:30:00,125.31,126.06,125.24,126.03,151167.0,124.059,124.8015,123.9897,124.7718,151167.0
2024-04-04 09:30:00,127.49,128.04,126.19,126.19,43716.0,126.4533,126.9988,125.1638,125.1638,43716.0
2024-04-04 10:00:00,126.19,126.35,125.75,126.23,52961.0,125.1638,125.3225,124.7274,125.2035,52961.0
2024-04-04 10:30:00,126.19,126.48,125.99,126.28,30318.0,125.1638,125.4515,124.9655,125.2531,30318.0
2024-04-04 11:00:00,126.23,126.27,125.5,126.09,22026.0,125.2035,125.2432,124.4794,125.0646,22026.0
2024-04-04 11:30:00,126.05,126.38,125.83,126.09,42675.0,125.025,125.3523,124.8068,125.0646,42675.0
2024-04-04 12:00:00,126.11,126.62,126.11,126.36,36431.0,125.0845,125.5903,125.0845,125.3324,36431.0
2024-04-04 12:30:00,126.39,126.39,125.96,126.03,39024.0,125.3622,125.3622,124.9357,125.0051,39024.0
2024-04-04 13:00:00,126.06,126.11,125.52,125.54,31348.0,125.0349,125.0845,124.4993,124.5191,31348.0
2024-04-04 13:30:00,125.52,125.6,124.81,124.89,32946.0,124.4993,124.5786,123.7951,123.8744,32946.0
2024-04-04 14:00:00,124.85,124.86,123.74,123.76,41687.0,123.8347,123.8446,122.7338,122.7536,41687.0
2024-04-04 14:30:00,123.63,123.95,123.11,123.3,45872.0,122.6246,122.942,122.1089,122.2973,45872.0
2024-04-04 15:00:00,123.29,123.43,122.73,122.76,47037.0,122.2874,122.4263,121.732,121.7617,47037.0
2024-04-04 15:30:00,122.75,123.29,122.58,122.97,105035.0,121.7518,122.2874,121.5832,121.97,105035.0
2024-04-05 09:30:00,122.5,124.6,122.38,124.34,61648.0,121.5038,123.5868,121.3848,123.3289,61648.0
2024-04-05 10:00:00,124.29,124.36,123.81,124.1,17929.0,123.2793,123.3487,122.8032,123.0908,17929.0
2024-04-05 10:30:00,124.19,124.85,124.13,124.83,20731.0,123.1801,123.8347,123.1206,123.8149,20731.0
2024-04-05 11:00:00,124.79,124.79,124.12,124.51,28982.0,123.7752,123.7752,123.1107,123.4975,28982.0
2024-04-05 11:30:00,124.59,125.1,124.53,125.04,14435.0,123.5768,124.0827,123.5173,124.0232,14435.0
2024-04-05 12:00:00,125.04,125.39,124.98,125.25,22628.0,124.0232,124.3703,123.9637,124.2315,22628.0
2024-04-05 12:30:00,125.24,125.47,125.05,125.47,13356.0,124.2216,124.4497,124.0331,124.4497,13356.0
2024-04-05 13:00:00,125.48,125.48,124.8,124.93,18030.0,124.4596,124.4596,123.7851,123.9141,18030.0
2024-04-05 13:30:00,124.93,125.06,124.51,124.71,25352.0,123.9141,124.043,123.4975,123.6959,25352.0
2024-04-05 14:00:00,124.67,125.23,124.53,124.78,15668.0,123.6562,124.2116,123.5173,123.7653,15668.0
2024-04-05 14:30:00,124.79,125.1,124.68,124.84,20276.0,123.7752,124.0827,123.6661,123.8248,20276.0
2024-04-05 15:00:00,124.82,125.01,124.7,124.98,22057.0,123.805,123.9934,123.6859,123.9637,22057.0
2024-04-05 15:30:00,124.91,125.36,124.69,125.08,88022.0,123.8942,124.3406,123.676,124.0629,88022.0
2024-04-08 09:30:00,125.68,126.18,124.3,124.87,58321.0,124.658,125.1539,123.2892,123.8546,58321.0
2024-04-08 10:00:00,124.69,124.84,123.92,124.84,34875.0,123.676,123.8248,122.9123,123.8248,34875.0
2024-04-08 10:30:00,124.92,125.07,124.73,124.92,15919.0,123.9042,124.0529,123.7157,123.9042,15919.0
2024-04-08 11:00:00,125.0,125.01,124.61,124.96,33325.0,123.9835,123.9934,123.5967,123.9438,33325.0
2024-04-08 11:30:00,124.9,125.07,124.62,125.03,21305.0,123.8843,124.0529,123.6066,124.0133,21305.0
2024-04-08 12:00:00,125.0,125.53,124.94,125.49,23974.0,123.9835,124.5092,123.924,124.4695,23974.0
2024-04-08 12:30:00,125.45,125.74,125.36,125.69,13750.0,124.4298,124.7175,124.3406,124.6679,13750.0
2024-04-08 13:00:00,125.75,125.77,125.34,125.45,19834.0,124.7274,124.7472,124.3207,124.4298,19834.0
2024-04-08 13:30:00,125.45,125.49,125.29,125.35,18802.0,124.4298,124.4695,124.2711,124.3307,18802.0
2024-04-08 14:00:00,125.3,125.35,124.94,125.0,20210.0,124.2811,124.3307,123.924,123.9835,20210.0
2024-04-08 14:30:00,125.02,125.3,124.97,125.18,15998.0,124.0033,124.2811,123.9538,124.162,15998.0
2024-04-08 15:00:00,125.16,125.31,125.0,125.15,20404.0,124.1422,124.291,123.9835,124.1323,20404.0
2024-04-08 15:30:00,125.12,125.13,124.38,124.5,96884.0,124.1025,124.1124,123.3685,123.4876,96884.0
2024-04-09 09:30:00,125.77,125.77,123.62,123.66,36685.0,124.7472,124.7472,122.6147,122.6544,36685.0
2024-04-09 10:00:00,123.61,123.64,122.72,123.05,46750.0,122.6048,122.6346,121.722,122.0494,46750.0
2024-04-09 10:30:00,122.85,122.92,122.09,122.9,50368.0,121.851,121.9204,121.0972,121.9006,50368.0
2024-04-09 11:00:00,122.8,123.47,122.77,123.38,37936.0,121.8014,122.4659,121.7716,122.3767,37936.0
2024-04-09 11:30:00,123.42,123.55,123.14,123.27,17788.0,122.4164,122.5453,122.1386,122.2676,17788.0
2024-04-09 12:00:00,123.22,123.82,123.18,123.8,22951.0,122.218,122.8131,122.1783,122.7933,22951.0
2024-04-09 12:30:00,123.7,123.85,123.41,123.59,23373.0,122.6941,122.8429,122.4064,122.585,23373.0
2024-04-09 13:00:00,123.59,123.92,123.53,123.59,25536.0,122.585,122.9123,122.5255,122.585,25536.0
2024-04-09 13:30:00,123.61,124.27,123.58,124.09,40868.0,122.6048,123.2594,122.5751,123.0809,40868.0
2024-04-09 14:00:00,124.04,124.49,123.94,124.2,72380.0,123.0313,123.4777,122.9321,123.19,72380.0
2024-04-09 14:30:00,124.16,124.27,123.85,123.93,19141.0,123.1503,123.2594,122.8429,122.9222,19141.0
2024-04-09 15:00:00,123.89,124.7,123.78,124.65,25210.0,122.8825,123.6859,122.7734,123.6364,25210.0
2024-04-09 15:30:00,124.68,124.79,124.14,124.37,107949.0,123.6661,123.7752,123.1305,123.3586,107949.0
2024-04-10 09:30:00,119.13,120.25,117.64,119.99,200038.0,118.1612,119.2721,116.6834,119.0142,200038.0
2024-04-10 10:00:00,119.89,120.28,119.48,120.01,83461.0,118.9151,119.3019,118.5084,119.0341,83461.0
2024-04-10 10:30:00,119.92,120.42,119.56,119.56,122610.0,118.9448,119.4408,118.5877,118.5877,122610.0
2024-04-10 11:00:00,119.53,120.17,119.42,120.09,73491.0,118.558,119.1928,118.4489,119.1134,73491.0
2024-04-10 11:30:00,120.17,120.18,119.17,119.4,55874.0,119.1928,119.2027,118.2009,118.429,55874.0
2024-04-10 12:00:00,119.4,120.03,119.25,120.01,29040.0,118.429,119.0539,118.2803,119.0341,29040.0
2024-04-10 12:30:00,120.05,120.17,119.69,120.08,28559.0,119.0738,119.1928,118.7167,119.1035,28559.0
2024-04-10 13:00:00,120.06,120.19,119.22,119.42,67162.0,119.0837,119.2126,118.2505,118.4489,67162.0
2024-04-10 13:30:00,119.39,119.73,118.81,119.27,33435.0,118.4191,118.7564,117.8438,118.3001,33435.0
2024-04-10 14:00:00,119.26,119.48,118.47,118.56,41071.0,118.2902,118.5084,117.5066,117.5959,41071.0
2024-04-10 14:30:00,118.51,118.96,118.35,118.42,39142.0,117.5463,117.9926,117.3876,117.457,39142.0
2024-04-10 15:00:00,118.38,119.0,118.36,118.64,76242.0,117.4173,118.0323,117.3975,117.6752,76242.0
2024-04-10 15:30:00,118.62,118.9,118.31,118.58,162247.0,117.6554,117.9331,117.3479,117.6157,162247.0
2024-04-11 09:30:00,119.68,120.55,119.37,120.55,71225.0,118.7068,119.5697,118.3993,119.5697,71225.0
2024-04-11 10:00:00,120.55,120.55,119.27,119.46,44274.0,119.5697,119.5697,118.3001,118.4886,44274.0
2024-04-11 10:30:00,119.42,119.83,119.33,119.72,27379.0,118.4489,118.8555,118.3596,118.7464,27379.0
2024-04-11 11:00:00,119.71,120.53,119.65,120.05,42635.0,118.7365,119.5499,118.677,119.0738,42635.0
2024-04-11 11:30:00,120.0,120.97,119.92,120.82,33627.0,119.0242,119.9863,118.9448,119.8375,33627.0
2024-04-11 12:00:00,120.74,120.77,120.2,120.21,23544.0,119.7581,119.7879,119.2225,119.2325,23544.0
2024-04-11 12:30:00,120.17,120.32,119.83,119.99,16880.0,119.1928,119.3416,118.8555,119.0142,16880.0
2024-04-11 13:00:00,120.04,120.6,120.0,120.44,19734.0,119.0638,119.6193,119.0242,119.4606,19734.0
2024-04-11 13:30:00,120.44,120.66,120.09,120.63,15739.0,119.4606,119.6788,119.1134,119.649,15739.0
2024-04-11 14:00:00,120.58,120.82,120.5,120.62,22897.0,119.5994,119.8375,119.5201,119.6391,22897.0
2024-04-11 14:30:00,120.64,120.69,120.39,120.57,17489.0,119.659,119.7086,119.411,119.5895,17489.0
2024-04-11 15:00:00,120.64,120.75,120.34,120.45,24547.0,119.659,119.7681,119.3614,119.4705,24547.0
2024-04-11 15:30:00,120.44,120.64,120.14,120.34,87710.0,119.4606,119.659,119.163,119.3614,87710.0
2024-04-12 09:30:00,119.31,120.88,119.31,120.45,37912.0,118.3398,119.897,118.3398,119.4705,37912.0
2024-04-12 10:00:00,120.29,120.29,119.28,119.52,31568.0,119.3118,119.3118,118.31,118.5481,31568.0
2024-04-12 10:30:00,119.45,119.65,118.78,119.31,32330.0,118.4786,118.677,117.8141,118.3398,32330.0
2024-04-12 11:00:00,119.34,119.81,119.34,119.8,22789.0,118.3695,118.8357,118.3695,118.8258,22789.0
2024-04-12 11:30:00,119.86,120.25,119.82,120.03,23616.0,118.8853,119.2721,118.8456,119.0539,23616.0
2024-04-12 12:00:00,120.08,120.12,119.6,119.97,13777.0,119.1035,119.1432,118.6274,118.9944,13777.0
2024-04-12 12:30:00,120.01,120.44,119.96,120.25,30307.0,119.0341,119.4606,118.9845,119.2721,30307.0
2024-04-12 13:00:00,120.24,120.45,119.75,119.76,25797.0,119.2622,119.4705,118.7762,118.7861,25797.0
2024-04-12 13:30:00,119.75,120.28,119.39,119.94,38390.0,118.7762,119.3019,118.4191,118.9647,38390.0
2024-04-12 14:00:00,119.86,119.98,119.47,119.69,22026.0,118.8853,119.0043,118.4985,118.7167,22026.0
2024-04-12 14:30:00,119.67,119.77,119.33,119.49,25251.0,118.6968,118.796,118.3596,118.5183,25251.0
2024-04-12 15:00:00,119.51,119.71,119.35,119.5,34624.0,118.5382,118.7365,118.3795,118.5282,34624.0
2024-04-12 15:30:00,119.46,120.26,119.45,120.24,124181.0,118.4886,119.2821,118.4786,119.2622,124181.0
2024-04-15 09:30:00,120.23,121.5,119.32,120.48,65051.0,119.2523,120.512,118.3497,119.5003,65051.0
2024-04-15 10:00:00,120.48,120.48,118.33,118.85,78220.0,119.5003,119.5003,117.3677,117.8835,78220.0
2024-04-15 10:30:00,119.0,119.15,118.46,118.58,39455.0,118.0323,118.1811,117.4967,117.6157,39455.0
2024-04-15 11:00:00,118.52,118.92,118.42,118.9,36524.0,117.5562,117.9529,117.457,117.9331,36524.0
2024-04-15 11:30:00,118.94,119.29,118.8,119.06,17060.0,117.9728,118.3199,117.8339,118.0918,17060.0
2024-04-15 12:00:00,119.03,119.18,118.65,118.7,13394.0,118.0621,118.2108,117.6851,117.7347,13394.0
2024-04-15 12:30:00,118.69,118.69,118.37,118.63,40239.0,117.7248,117.7248,117.4074,117.6653,40239.0
2024-04-15 13:00:00,118.6,118.79,117.95,117.95,41697.0,117.6356,117.824,116.9908,116.9908,41697.0
2024-04-15 13:30:00,117.82,118.12,117.51,118.07,41334.0,116.8619,117.1595,116.5544,117.1099,41334.0
2024-04-15 14:00:00,118.12,118.16,117.38,117.52,40990.0,117.1595,117.1991,116.4255,116.5643,40990.0
2024-04-15 14:30:00,117.44,117.96,117.29,117.66,31602.0,116.485,117.0008,116.3362,116.7032,31602.0
2024-04-15 15:00:00,117.62,117.71,117.29,117.39,27718.0,116.6635,116.7528,116.3362,116.4354,27718.0
2024-04-15 15:30:00,117.37,117.86,117.34,117.85,137574.0,116.4156,116.9016,116.3858,116.8916,137574.0
2024-04-16 09:30:00,116.5,116.5,114.13,114.16,143910.0,115.5526,115.5526,113.2019,113.2317,143910.0
2024-04-16 10:00:00,114.05,114.81,113.81,113.83,128628.0,113.1226,113.8764,112.8845,112.9043,128628.0
2024-04-16 10:30:00,113.94,114.39,113.08,114.36,134557.0,113.0134,113.4598,112.1604,113.43,134557.0
2024-04-16 11:00:00,114.31,114.88,114.3,114.81,36149.0,113.3804,113.9458,113.3705,113.8764,36149.0
2024-04-16 11:30:00,114.81,115.37,114.77,115.02,80097.0,113.8764,114.4318,113.8367,114.0847,80097.0
2024-04-16 12:00:00,114.98,115.33,114.74,115.01,44716.0,114.045,114.3921,113.8069,114.0747,44716.0
2024-04-16 12:30:00,115.01,115.42,114.99,115.17,26741.0,114.0747,114.4814,114.0549,114.2334,26741.0
2024-04-16 13:00:00,115.15,115.22,114.69,114.7,22425.0,114.2136,114.283,113.7573,113.7673,22425.0
2024-04-16 13:30:00,114.73,114.81,113.61,114.33,71517.0,113.797,113.8764,112.6861,113.4003,71517.0
2024-04-16 14:00:00,114.28,115.24,114.11,114.41,40175.0,113.3507,114.3029,113.1821,113.4796,40175.0
2024-04-16 14:30:00,114.45,114.98,114.32,114.89,32016.0,113.5193,114.045,113.3904,113.9557,32016.0
2024-04-16 15:00:00,114.86,115.03,114.74,114.94,46053.0,113.926,114.0946,113.8069,114.0053,46053.0
2024-04-16 15:30:00,114.9,114.9,114.13,114.34,152342.0,113.9656,113.9656,113.2019,113.4102,152342.0
2024-04-17 09:30:00,115.63,115.87,114.4,114.55,40671.0,114.6897,114.9278,113.4697,113.6185,40671.0
2024-04-17 10:00:00,114.45,114.45,113.48,113.8,45339.0,113.5193,113.5193,112.5572,112.8746,45339.0
2024-04-17 10:30:00,113.86,113.86,112.85,113.24,54051.0,112.9341,112.9341,111.9323,112.3191,54051.0
2024-04-17 11:00:00,113.33,113.68,113.09,113.09,24016.0,112.4084,112.7556,112.1704,112.1704,24016.0
2024-04-17 11:30:00,113.03,113.68,112.7,113.65,21350.0,112.1108,112.7556,111.7835,112.7258,21350.0
2024-04-17 12:00:00,113.54,113.76,113.1,113.34,35885.0,112.6167,112.8349,112.1803,112.4183,35885.0
2024-04-17 12:30:00,113.26,113.51,112.72,113.06,57480.0,112.339,112.5869,111.8034,112.1406,57480.0
2024-04-17 13:00:00,112.97,113.53,112.96,113.46,25610.0,112.0513,112.6068,112.0414,112.5373,25610.0
2024-04-17 13:30:00,113.55,113.87,113.2,113.75,25534.0,112.6266,112.944,112.2795,112.825,25534.0
2024-04-17 14:00:00,113.69,113.75,113.32,113.42,41402.0,112.7655,112.825,112.3985,112.4977,41402.0
2024-04-17 14:30:00,113.44,114.17,113.33,113.55,30322.0,112.5175,113.2416,112.4084,112.6266,30322.0
2024-04-17 15:00:00,113.52,113.56,113.16,113.36,98318.0,112.5969,112.6365,112.2398,112.4382,98318.0
2024-04-17 15:30:00,113.38,113.93,113.37,113.45,127827.0,112.458,113.0035,112.4481,112.5274,127827.0
2024-04-18 09:30:00,116.35,116.35,114.65,115.92,116854.0,115.4038,115.4038,113.7177,114.9773,116854.0
2024-04-18 10:00:00,115.92,115.92,115.03,115.72,35157.0,114.9773,114.9773,114.0946,114.779,35157.0
2024-04-18 10:30:00,115.76,115.98,115.49,115.81,32394.0,114.8186,115.0369,114.5508,114.8682,32394.0
2024-04-18 11:00:00,115.89,116.14,115.52,115.65,22485.0,114.9476,115.1956,114.5806,114.7095,22485.0
2024-04-18 11:30:00,115.64,115.65,115.26,115.46,36865.0,114.6996,114.7095,114.3227,114.5211,36865.0
2024-04-18 12:00:00,115.45,115.46,114.96,115.25,36793.0,114.5112,114.5211,114.0252,114.3128,36793.0
2024-04-18 12:30:00,115.21,115.23,114.31,114.31,38939.0,114.2731,114.293,113.3804,113.3804,38939.0
2024-04-18 13:00:00,114.28,114.33,113.32,113.73,27038.0,113.3507,113.4003,112.3985,112.8052,27038.0
2024-04-18 13:30:00,113.65,113.65,113.19,113.42,19099.0,112.7258,112.7258,112.2695,112.4977,19099.0
2024-04-18 14:00:00,113.37,113.77,113.21,113.39,18073.0,112.4481,112.8448,112.2894,112.4679,18073.0
2024-04-18 14:30:00,113.34,113.5,113.09,113.33,21952.0,112.4183,112.577,112.1704,112.4084,21952.0
2024-04-18 15:00:00,113.33,113.64,113.24,113.32,63093.0,112.4084,112.7159,112.3191,112.3985,63093.0
2024-04-18 15:30:00,113.35,113.51,112.79,113.17,153879.0,112.4282,112.5869,111.8728,112.2497,153879.0
2024-04-19 09:30:00,113.09,114.47,113.09,114.13,24373.0,112.1704,113.5391,112.1704,113.2019,24373.0
2024-04-19 10:00:00,114.15,114.22,113.28,113.38,22833.0,113.2217,113.2912,112.3588,112.458,22833.0
2024-04-19 10:30:00,113.48,113.56,112.73,113.1,17734.0,112.5572,112.6365,111.8133,112.1803,17734.0
2024-04-19 11:00:00,112.97,113.46,112.86,113.27,19093.0,112.0513,112.5373,111.9422,112.3489,19093.0
2024-04-19 11:30:00,113.27,113.42,112.81,112.86,29296.0,112.3489,112.4977,111.8926,111.9422,29296.0
2024-04-19 12:00:00,112.85,113.0,112.35,112.35,25595.0,111.9323,112.0811,111.4364,111.4364,25595.0
2024-04-19 12:30:00,112.36,112.61,112.07,112.35,14075.0,111.4463,111.6943,111.1587,111.4364,14075.0
2024-04-19 13:00:00,112.38,112.68,112.27,112.27,12453.0,111.4661,111.7637,111.357,111.357,12453.0
2024-04-19 13:30:00,112.3,112.82,112.18,112.47,18703.0,111.3868,111.9026,111.2678,111.5554,18703.0
2024-04-19 14:00:00,112.46,112.49,111.75,111.75,27650.0,111.5455,111.5752,110.8413,110.8413,27650.0
2024-04-19 14:30:00,111.79,111.86,111.3,111.56,27776.0,110.8809,110.9504,110.3949,110.6528,27776.0
2024-04-19 15:00:00,111.57,112.14,111.46,111.97,68158.0,110.6627,111.2281,110.5536,111.0595,68158.0
2024-04-19 15:30:00,111.98,112.23,111.27,112.21,234867.0,111.0694,111.3174,110.3652,111.2975,234867.0
2024-04-22 09:30:00,113.22,113.6,111.73,112.42,132282.0,112.2993,112.6762,110.8214,111.5058,132282.0
2024-04-22 10:00:00,112.42,113.27,112.41,112.5,42451.0,111.5058,112.3489,111.4959,111.5852,42451.0
2024-04-22 10:30:00,112.38,113.07,112.18,112.4,24358.0,111.4661,112.1505,111.2678,111.486,24358.0
2024-04-22 11:00:00,112.44,112.54,112.08,112.31,17582.0,111.5256,111.6248,111.1686,111.3967,17582.0
2024-04-22 11:30:00,112.27,112.64,112.14,112.58,11026.0,111.357,111.724,111.2281,111.6645,11026.0
2024-04-22 12:00:00,112.64,113.49,112.56,113.12,18558.0,111.724,112.5671,111.6447,112.2001,18558.0
2024-04-22 12:30:00,112.96,113.31,112.88,113.15,6151.0,112.0414,112.3886,111.9621,112.2299,6151.0
2024-04-22 13:00:00,113.17,113.74,113.08,113.73,14897.0,112.2497,112.8151,112.1604,112.8052,14897.0
2024-04-22 13:30:00,113.74,114.04,113.44,113.91,24953.0,112.8151,113.1126,112.5175,112.9837,24953.0
2024-04-22 14:00:00,113.91,114.45,113.91,114.37,13376.0,112.9837,113.5193,112.9837,113.4399,13376.0
2024-04-22 14:30:00,114.36,114.48,113.98,114.17,20610.0,113.43,113.5491,113.0531,113.2416,20610.0
2024-04-22 15:00:00,114.18,114.27,113.87,114.12,27336.0,113.2515,113.3408,112.944,113.192,27336.0
2024-04-22 15:30:00,114.1,114.13,113.64,113.86,109665.0,113.1721,113.2019,112.7159,112.9341,109665.0
2024-04-23 09:30:00,114.76,116.06,113.79,116.06,53792.0,113.8268,115.1162,112.8647,115.1162,53792.0
2024-04-23 10:00:00,115.92,117.9,115.79,117.89,77639.0,114.9773,116.9412,114.8484,116.9313,77639.0
2024-04-23 10:30:00,117.91,118.4,117.3,118.19,50449.0,116.9512,117.4372,116.3461,117.2289,50449.0
2024-04-23 11:00:00,118.14,118.66,117.84,118.5,46543.0,117.1793,117.6951,116.8817,117.5364,46543.0
2024-04-23 11:30:00,118.42,118.5,117.82,118.13,36856.0,117.457,117.5364,116.8619,117.1694,36856.0
2024-04-23 12:00:00,118.16,118.57,118.06,118.56,16137.0,117.1991,117.6058,117.0999,117.5959,16137.0
2024-04-23 12:30:00,118.53,118.86,118.47,118.7,29084.0,117.5661,117.8934,117.5066,117.7347,29084.0
2024-04-23 13:00:00,118.66,118.68,118.1,118.4,18695.0,117.6951,117.7149,117.1396,117.4372,18695.0
2024-04-23 13:30:00,118.42,118.83,118.24,118.79,46143.0,117.457,117.8637,117.2785,117.824,46143.0
2024-04-23 14:00:00,118.76,119.21,118.66,119.05,35731.0,117.7942,118.2406,117.6951,118.0819,35731.0
2024-04-23 14:30:00,118.99,119.41,118.84,119.39,35464.0,118.0224,118.439,117.8736,118.4191,35464.0
2024-04-23 15:00:00,119.4,119.59,119.11,119.24,52698.0,118.429,118.6175,118.1414,118.2703,52698.0
2024-04-23 15:30:00,119.24,119.87,119.07,119.47,201354.0,118.2703,118.8952,118.1017,118.4985,201354.0
2024-04-24 09:30:00,119.48,121.67,119.29,120.1,50916.0,118.5084,120.6806,118.3199,119.1234,50916.0
2024-04-24 10:00:00,120.0,120.23,119.11,119.18,23104.0,119.0242,119.2523,118.1414,118.2108,23104.0
2024-04-24 10:30:00,119.06,119.21,118.31,118.9,25080.0,118.0918,118.2406,117.3479,117.9331,25080.0
2024-04-24 11:00:00,118.94,118.98,118.25,118.33,14141.0,117.9728,118.0125,117.2884,117.3677,14141.0
2024-04-24 11:30:00,118.28,118.56,117.54,117.77,16880.0,117.3182,117.5959,116.5842,116.8123,16880.0
2024-04-24 12:00:00,117.83,117.9,117.32,117.42,11340.0,116.8718,116.9412,116.366,116.4651,11340.0
2024-04-24 12:30:00,117.4,117.72,117.19,117.7,21538.0,116.4453,116.7627,116.237,116.7429,21538.0
2024-04-24 13:00:00,117.69,117.85,117.32,117.77,12872.0,116.733,116.8916,116.366,116.8123,12872.0
2024-04-24 13:30:00,117.7,118.26,117.68,118.15,12824.0,116.7429,117.2983,116.723,117.1892,12824.0
2024-04-24 14:00:00,118.17,118.17,117.68,117.89,12896.0,117.209,117.209,116.723,116.9313,12896.0
2024-04-24 14:30:00,117.82,118.18,117.77,118.07,14174.0,116.8619,117.219,116.8123,117.1099,14174.0
2024-04-24 15:00:00,118.12,118.58,118.01,118.5,16644.0,117.1595,117.6157,117.0503,117.5364,16644.0
2024-04-24 15:30:00,118.51,118.77,118.23,118.71,129139.0,117.5463,117.8042,117.2686,117.7447,129139.0
2024-04-25 09:30:00,116.12,116.31,114.57,114.97,79327.0,115.1757,115.3642,113.6383,114.0351,79327.0
2024-04-25 10:00:00,114.97,115.73,114.3,115.09,53823.0,114.0351,114.7889,113.3705,114.1541,53823.0
2024-04-25 10:30:00,115.15,116.0,114.83,115.58,41332.0,114.2136,115.0567,113.8962,114.6401,41332.0
2024-04-25 11:00:00,115.77,116.52,115.7,116.52,43199.0,114.8286,115.5725,114.7591,115.5725,43199.0
2024-04-25 11:30:00,116.52,116.6,115.91,116.38,20296.0,115.5725,115.6518,114.9674,115.4336,20296.0
2024-04-25 12:00:00,116.36,117.09,116.3,117.03,9469.0,115.4138,116.1378,115.3543,116.0783,9469.0
2024-04-25 12:30:00,117.03,117.37,116.86,117.3,12667.0,116.0783,116.4156,115.9097,116.3461,12667.0
2024-04-25 13:00:00,117.31,117.52,117.05,117.43,8020.0,116.356,116.5643,116.0982,116.4751,8020.0
2024-04-25 13:30:00,117.33,118.08,117.33,117.94,29813.0,116.3759,117.1198,116.3759,116.9809,29813.0
2024-04-25 14:00:00,117.9,118.12,117.55,117.55,19120.0,116.9412,117.1595,116.5941,116.5941,19120.0
2024-04-25 14:30:00,117.59,118.15,117.52,117.86,20636.0,116.6338,117.1892,116.5643,116.9016,20636.0
2024-04-25 15:00:00,117.92,118.02,117.67,117.86,38649.0,116.9611,117.0603,116.7131,116.9016,38649.0
2024-04-25 15:30:00,117.87,117.88,117.26,117.34,119031.0,116.9115,116.9214,116.3064,116.3858,119031.0
2024-04-26 09:30:00,118.29,120.45,118.29,120.29,37219.0,117.3281,119.4705,117.3281,119.3118,37219.0
2024-04-26 10:00:00,120.32,120.94,120.04,120.08,26322.0,119.3416,119.9565,119.0638,119.1035,26322.0
2024-04-26 10:30:00,120.07,120.32,119.59,119.88,22380.0,119.0936,119.3416,118.6175,118.9051,22380.0
2024-04-26 11:00:00,119.86,120.18,119.29,119.89,28256.0,118.8853,119.2027,118.3199,118.9151,28256.0
2024-04-26 11:30:00,119.85,120.12,119.73,119.84,16483.0,118.8754,119.1432,118.7564,118.8655,16483.0
2024-04-26 12:00:00,119.84,120.33,119.8,120.2,20340.0,118.8655,119.3515,118.8258,119.2225,20340.0
2024-04-26 12:30:00,120.19,120.5,120.14,120.48,12369.0,119.2126,119.5201,119.163,119.5003,12369.0
2024-04-26 13:00:00,120.48,120.63,120.3,120.63,11653.0,119.5003,119.649,119.3217,119.649,11653.0
2024-04-26 13:30:00,120.59,120.86,120.49,120.63,17391.0,119.6094,119.8772,119.5102,119.649,17391.0
2024-04-26 14:00:00,120.61,120.61,120.23,120.35,20664.0,119.6292,119.6292,119.2523,119.3713,20664.0
2024-04-26 14:30:00,120.3,120.46,120.17,120.33,20274.0,119.3217,119.4804,119.1928,119.3515,20274.0
2024-04-26 15:00:00,120.32,120.44,120.11,120.26,26354.0,119.3416,119.4606,119.1333,119.2821,26354.0
2024-04-26 15:30:00,120.19,120.58,120.0,120.22,112660.0,119.2126,119.5994,119.0242,119.2424,112660.0
2024-04-29 09:30:00,121.3,122.71,121.01,121.53,37874.0,120.3136,121.7121,120.026,120.5417,37874.0
2024-04-29 10:00:00,121.61,121.95,121.32,121.79,18933.0,120.6211,120.9583,120.3334,120.7996,18933.0
2024-04-29 10:30:00,121.77,121.91,121.16,121.28,19844.0,120.7798,120.9186,120.1747,120.2938,19844.0
2024-04-29 11:00:00,121.36,121.73,121.26,121.4,23934.0,120.3731,120.7401,120.2739,120.4128,23934.0
2024-04-29 11:30:00,121.36,121.67,121.17,121.48,28381.0,120.3731,120.6806,120.1847,120.4921,28381.0
2024-04-29 12:00:00,121.48,121.8,121.38,121.69,12462.0,120.4921,120.8095,120.3929,120.7004,12462.0
2024-04-29 12:30:00,121.65,121.75,121.48,121.64,12131.0,120.6607,120.7599,120.4921,120.6508,12131.0
2024-04-29 13:00:00,121.65,121.93,121.61,121.88,12233.0,120.6607,120.9385,120.6211,120.8889,12233.0
2024-04-29 13:30:00,121.88,121.88,121.63,121.63,8531.0,120.8889,120.8889,120.6409,120.6409,8531.0
2024-04-29 14:00:00,121.64,121.79,121.46,121.56,17132.0,120.6508,120.7996,120.4723,120.5715,17132.0
2024-04-29 14:30:00,121.55,121.89,121.38,121.82,13247.0,120.5616,120.8988,120.3929,120.8294,13247.0
2024-04-29 15:00:00,121.82,121.82,121.09,121.52,35754.0,120.8294,120.8294,120.1053,120.5318,35754.0
2024-04-29 15:30:00,121.52,121.79,121.31,121.62,140077.0,120.5318,120.7996,120.3235,120.631,140077.0
2024-04-30 09:30:00,120.08,121.83,119.82,120.92,48207.0,119.1035,120.8393,118.8456,119.9367,48207.0
2024-04-30 10:00:00,121.0,121.53,120.53,120.81,27693.0,120.016,120.5417,119.5499,119.8276,27693.0
2024-04-30 10:30:00,120.73,121.3,120.51,120.75,17285.0,119.7482,120.3136,119.53,119.7681,17285.0
2024-04-30 11:00:00,120.77,120.86,119.9,120.18,21023.0,119.7879,119.8772,118.925,119.2027,21023.0
2024-04-30 11:30:00,120.13,120.42,119.98,120.42,11408.0,119.1531,119.4408,119.0043,119.4408,11408.0
2024-04-30 12:00:00,120.45,120.67,120.26,120.36,21755.0,119.4705,119.6887,119.2821,119.3812,21755.0
2024-04-30 12:30:00,120.3,120.3,119.79,119.93,19450.0,119.3217,119.3217,118.8159,118.9547,19450.0
2024-04-30 13:00:00,119.92,120.2,119.43,120.07,22136.0,118.9448,119.2225,118.4588,119.0936,22136.0
2024-04-30 13:30:00,120.05,120.3,120.03,120.2,14951.0,119.0738,119.3217,119.0539,119.2225,14951.0
2024-04-30 14:00:00,120.31,120.4,119.9,119.94,12480.0,119.3316,119.4209,118.925,118.9647,12480.0
2024-04-30 14:30:00,119.98,120.31,119.9,120.22,15182.0,119.0043,119.3316,118.925,119.2424,15182.0
2024-04-30 15:00:00,120.25,120.38,120.06,120.21,24573.0,119.2721,119.4011,119.0837,119.2325,24573.0
2024-04-30 15:30:00,120.18,120.34,119.02,119.15,102762.0,119.2027,119.3614,118.0521,118.1811,102762.0
2024-05-01 09:30:00,119.08,119.97,118.63,119.16,26400.0,118.1116,118.9944,117.6653,118.191,26400.0
2024-05-01 10:00:00,119.17,119.42,117.98,118.16,17268.0,118.2009,118.4489,117.0206,117.1991,17268.0
2024-05-01 10:30:00,118.36,118.77,118.19,118.58,13077.0,117.3975,117.8042,117.2289,117.6157,13077.0
2024-05-01 11:00:00,118.45,118.78,117.91,118.75,23432.0,117.4868,117.8141,116.9512,117.7843,23432.0
2024-05-01 11:30:00,118.76,118.93,118.58,118.86,38813.0,117.7942,117.9629,117.6157,117.8934,38813.0
2024-05-01 12:00:00,118.77,119.08,118.54,118.94,31916.0,117.8042,118.1116,117.576,117.9728,31916.0
2024-05-01 12:30:00,118.92,118.94,118.44,118.51,22170.0,117.9529,117.9728,117.4769,117.5463,22170.0
2024-05-01 13:00:00,118.5,118.65,118.1,118.37,26732.0,117.5364,117.6851,117.1396,117.4074,26732.0
2024-05-01 13:30:00,118.39,118.83,118.38,118.61,36006.0,117.4273,117.8637,117.4173,117.6455,36006.0
2024-05-01 14:00:00,118.61,119.58,118.57,119.52,83942.0,117.6455,118.6076,117.6058,118.5481,83942.0
2024-05-01 14:30:00,119.47,122.88,118.59,122.59,107185.0,118.4985,121.8807,117.6256,121.5931,107185.0
2024-05-01 15:00:00,122.66,123.45,121.93,122.01,111276.0,121.6625,122.4461,120.9385,121.0178,111276.0
2024-05-01 15:30:00,121.97,121.97,119.44,119.5,264902.0,120.9781,120.9781,118.4687,118.5282,264902.0
2024-05-02 09:30:00,120.72,121.13,119.21,119.25,26239.0,119.7383,120.145,118.2406,118.2803,26239.0
2024-05-02 10:00:00,119.13,119.87,118.47,119.83,29507.0,118.1612,118.8952,117.5066,118.8555,29507.0
2024-05-02 10:30:00,119.77,120.21,119.18,120.05,25114.0,118.796,119.2325,118.2108,119.0738,25114.0
2024-05-02 11:00:00,120.26,120.45,120.03,120.18,11943.0,119.2821,119.4705,119.0539,119.2027,11943.0
2024-05-02 11:30:00,120.14,120.3,119.94,120.29,7280.0,119.163,119.3217,118.9647,119.3118,7280.0
2024-05-02 12:00:00,120.25,120.33,119.63,119.98,7420.0,119.2721,119.3515,118.6572,119.0043,7420.0
2024-05-02 12:30:00,119.92,120.14,119.42,120.1,7049.0,118.9448,119.163,118.4489,119.1234,7049.0
2024-05-02 13:00:00,120.05,121.13,120.05,121.12,21077.0,119.0738,120.145,119.0738,120.1351,21077.0
2024-05-02 13:30:00,121.18,121.19,120.62,120.98,14526.0,120.1946,120.2045,119.6391,119.9962,14526.0
2024-05-02 14:00:00,120.95,121.22,120.8,121.08,16048.0,119.9664,120.2342,119.8177,120.0954,16048.0
2024-05-02 14:30:00,121.07,121.37,120.84,121.21,24262.0,120.0855,120.383,119.8573,120.2243,24262.0
2024-05-02 15:00:00,121.24,121.67,121.02,121.59,24721.0,120.2541,120.6806,120.0359,120.6012,24721.0
2024-05-02 15:30:00,121.53,121.62,120.86,121.24,126601.0,120.5417,120.631,119.8772,120.2541,126601.0
2024-05-03 09:30:00,125.0,128.75,125.0,128.36,160217.0,123.9835,127.703,123.9835,127.3162,160217.0
2024-05-03 10:00:00,128.45,128.54,126.01,126.23,92297.0,127.4055,127.4947,124.9853,125.2035,92297.0
2024-05-03 10:30:00,126.26,126.27,124.42,124.48,25400.0,125.2333,125.2432,123.4082,123.4677,25400.0
2024-05-03 11:00:00,124.66,125.17,124.51,124.65,10770.0,123.6463,124.1521,123.4975,123.6364,10770.0
2024-05-03 11:30:00,124.78,124.96,124.02,124.57,12941.0,123.7653,123.9438,123.0115,123.557,12941.0
2024-05-03 12:00:00,124.54,124.78,124.09,124.33,24017.0,123.5272,123.7653,123.0809,123.319,24017.0
2024-05-03 12:30:00,124.42,125.07,124.35,124.45,18617.0,123.4082,124.0529,123.3388,123.438,18617.0
2024-05-03 13:00:00,124.49,124.58,124.05,124.08,8612.0,123.4777,123.5669,123.0412,123.071,8612.0
2024-05-03 13:30:00,124.07,124.71,123.93,124.6,8420.0,123.0611,123.6959,122.9222,123.5868,8420.0
2024-05-03 14:00:00,124.56,124.78,124.41,124.61,13082.0,123.5471,123.7653,123.3983,123.5967,13082.0
2024-05-03 14:30:00,124.6,124.74,124.27,124.45,10869.0,123.5868,123.7256,123.2594,123.438,10869.0
2024-05-03 15:00:00,124.39,124.56,124.1,124.31,23858.0,123.3785,123.5471,123.0908,123.2991,23858.0
2024-05-03 15:30:00,124.3,124.32,123.62,123.67,122408.0,123.2892,123.309,122.6147,122.6643,122408.0
2024-05-06 09:30:00,125.12,125.99,124.3,125.85,49380.0,124.1025,124.9655,123.2892,124.8266,49380.0
2024-05-06 10:00:00,125.99,126.72,125.97,126.55,47667.0,124.9655,125.6895,124.9456,125.5209,47667.0
2024-05-06 10:30:00,126.55,126.96,126.49,126.96,33962.0,125.5209,125.9276,125.4614,125.9276,33962.0
2024-05-06 11:00:00,126.96,127.22,126.7,127.02,53424.0,125.9276,126.1855,125.6697,125.9871,53424.0
2024-05-06 11:30:00,126.96,127.17,126.91,127.02,23774.0,125.9276,126.1359,125.878,125.9871,23774.0
2024-05-06 12:00:00,127.0,127.25,126.8,127.11,31325.0,125.9672,126.2152,125.7689,126.0763,31325.0
2024-05-06 12:30:00,127.13,127.39,126.98,127.37,32011.0,126.0962,126.3541,125.9474,126.3342,32011.0
2024-05-06 13:00:00,127.39,127.4,127.2,127.3,19862.0,126.3541,126.364,126.1656,126.2648,19862.0
2024-05-06 13:30:00,127.31,127.5,127.25,127.39,30077.0,126.2747,126.4632,126.2152,126.3541,30077.0
2024-05-06 14:00:00,127.38,127.64,127.27,127.49,22801.0,126.3442,126.602,126.235,126.4533,22801.0
2024-05-06 14:30:00,127.47,127.52,127.33,127.35,23756.0,126.4334,126.483,126.2946,126.3144,23756.0
2024-05-06 15:00:00,127.31,127.71,127.1,127.56,37914.0,126.2747,126.6715,126.0664,126.5227,37914.0
2024-05-06 15:30:00,127.57,127.82,127.24,127.76,129764.0,126.5326,126.7806,126.2053,126.7211,129764.0
2024-05-07 09:30:00,128.18,128.69,127.72,128.42,64046.0,127.1376,127.6435,126.6814,127.3757,64046.0
2024-05-07 10:00:00,128.41,128.43,127.88,128.3,27858.0,127.3658,127.3856,126.8401,127.2567,27858.0
2024-05-07 10:30:00,128.17,128.22,127.51,127.96,37083.0,127.1277,127.1773,126.4731,126.9194,37083.0
2024-05-07 11:00:00,127.95,128.13,127.25,127.4,29477.0,126.9095,127.0881,126.2152,126.364,29477.0
2024-05-07 11:30:00,127.4,127.97,127.39,127.73,20490.0,126.364,126.9294,126.3541,126.6913,20490.0
2024-05-07 12:00:00,127.53,127.75,127.4,127.67,16540.0,126.4929,126.7111,126.364,126.6318,16540.0
2024-05-07 12:30:00,127.62,127.64,127.37,127.63,14285.0,126.5822,126.602,126.3342,126.5921,14285.0
2024-05-07 13:00:00,127.6,127.86,127.46,127.5,21559.0,126.5624,126.8202,126.4235,126.4632,21559.0
2024-05-07 13:30:00,127.49,127.54,127.0,127.08,21664.0,126.4533,126.5029,125.9672,126.0466,21664.0
2024-05-07 14:00:00,127.11,127.4,127.06,127.2,22873.0,126.0763,126.364,126.0268,126.1656,22873.0
2024-05-07 14:30:00,127.22,127.38,127.1,127.17,41995.0,126.1855,126.3442,126.0664,126.1359,41995.0
2024-05-07 15:00:00,127.19,127.47,127.09,127.26,35554.0,126.1557,126.4334,126.0565,126.2251,35554.0
2024-05-07 15:30:00,127.26,127.31,126.36,126.39,174553.0,126.2251,126.2747,125.3324,125.3622,174553.0
2024-05-08 09:30:00,125.13,126.03,124.47,125.61,28654.0,124.1124,125.0051,123.4578,124.5885,28654.0
2024-05-08 10:00:00,125.79,125.93,125.14,125.73,27968.0,124.7671,124.9059,124.1224,124.7076,27968.0
2024-05-08 10:30:00,125.71,125.73,125.13,125.14,41980.0,124.6877,124.7076,124.1124,124.1224,41980.0
2024-05-08 11:00:00,125.17,125.58,125.14,125.37,17126.0,124.1521,124.5588,124.1224,124.3505,17126.0
2024-05-08 11:30:00,125.34,125.54,125.12,125.33,13849.0,124.3207,124.5191,124.1025,124.3108,13849.0
2024-05-08 12:00:00,125.29,125.38,124.88,125.16,21683.0,124.2711,124.3604,123.8645,124.1422,21683.0
2024-05-08 12:30:00,125.06,125.19,124.67,124.88,15989.0,124.043,124.172,123.6562,123.8645,15989.0
2024-05-08 13:00:00,124.81,124.95,124.53,124.62,26377.0,123.7951,123.9339,123.5173,123.6066,26377.0
2024-05-08 13:30:00,124.69,125.19,124.69,124.93,26701.0,123.676,124.172,123.676,123.9141,26701.0
2024-05-08 14:00:00,124.96,125.18,124.68,125.07,39098.0,123.9438,124.162,123.6661,124.0529,39098.0
2024-05-08 14:30:00,125.06,125.26,124.75,124.87,89778.0,124.043,124.2414,123.7355,123.8546,89778.0
2024-05-08 15:00:00,124.83,124.89,124.5,124.72,75942.0,123.8149,123.8744,123.4876,123.7058,75942.0
2024-05-08 15:30:00,124.83,124.88,123.94,124.04,237675.0,123.8149,123.8645,122.9321,123.0313,237675.0
2024-05-09 09:30:00,124.29,125.02,123.73,124.93,39985.0,123.2793,124.0033,122.7238,123.9141,39985.0
2024-05-09 10:00:00,124.71,125.72,124.71,125.36,31375.0,123.6959,124.6977,123.6959,124.3406,31375.0
2024-05-09 10:30:00,125.38,126.32,125.38,126.21,66491.0,124.3604,125.2928,124.3604,125.1837,66491.0
2024-05-09 11:00:00,126.27,126.63,125.88,126.1,54694.0,125.2432,125.6003,124.8563,125.0746,54694.0
2024-05-09 11:30:00,126.11,126.11,125.42,125.57,48050.0,125.0845,125.0845,124.4001,124.5489,48050.0
2024-05-09 12:00:00,125.61,126.13,125.46,126.03,39757.0,124.5885,125.1043,124.4398,125.0051,39757.0
2024-05-09 12:30:00,126.04,126.04,125.73,125.73,23210.0,125.015,125.015,124.7076,124.7076,23210.0
2024-05-09 13:00:00,125.8,126.14,125.7,126.07,35288.0,124.777,125.1142,124.6778,125.0448,35288.0
2024-05-09 13:30:00,126.07,126.18,125.84,126.03,30917.0,125.0448,125.1539,124.8167,125.0051,30917.0
2024-05-09 14:00:00,126.1,126.34,126.01,126.33,27426.0,125.0746,125.3126,124.9853,125.3027,27426.0
2024-05-09 14:30:00,126.29,126.36,126.2,126.27,35311.0,125.263,125.3324,125.1737,125.2432,35311.0
2024-05-09 15:00:00,126.31,126.6,125.8,126.12,445306.0,125.2829,125.5705,124.777,125.0944,445306.0
2024-05-09 15:30:00,126.16,126.52,125.9,126.45,126232.0,125.1341,125.4911,124.8762,125.4217,126232.0
2024-05-10 09:30:00,126.5,127.53,126.03,127.24,29211.0,125.4713,126.4929,125.0051,126.2053,29211.0
2024-05-10 10:00:00,127.11,127.21,126.57,126.68,15306.0,126.0763,126.1755,125.5407,125.6498,15306.0
2024-05-10 10:30:00,126.59,126.87,126.27,126.54,16934.0,125.5606,125.8383,125.2432,125.511,16934.0
2024-05-10 11:00:00,126.59,127.03,126.58,126.95,20946.0,125.5606,125.997,125.5507,125.9176,20946.0
2024-05-10 11:30:00,126.93,127.11,126.72,127.08,13168.0,125.8978,126.0763,125.6895,126.0466,13168.0
2024-05-10 12:00:00,127.08,127.24,126.94,127.06,11313.0,126.0466,126.2053,125.9077,126.0268,11313.0
2024-05-10 12:30:00,127.03,127.24,127.02,127.18,9802.0,125.997,126.2053,125.9871,126.1458,9802.0
2024-05-10 13:00:00,127.17,127.17,126.84,126.92,6861.0,126.1359,126.1359,125.8085,125.8879,6861.0
2024-05-10 13:30:00,126.88,127.08,126.77,126.82,8569.0,125.8482,126.0466,125.7391,125.7887,8569.0
2024-05-10 14:00:00,126.71,127.03,126.58,126.91,11268.0,125.6796,125.997,125.5507,125.878,11268.0
2024-05-10 14:30:00,126.92,127.12,126.79,127.01,20143.0,125.8879,126.0863,125.7589,125.9772,20143.0
2024-05-10 15:00:00,127.06,127.13,126.73,126.83,16528.0,126.0268,126.0962,125.6994,125.7986,16528.0
2024-05-10 15:30:00,126.86,127.29,126.81,127.05,127190.0,125.8284,126.2549,125.7788,126.0168,127190.0
2024-05-13 09:30:00,127.77,127.97,127.0,127.55,27970.0,126.731,126.9294,125.9672,126.5128,27970.0
2024-05-13 10:00:00,127.49,128.06,127.24,127.5,49453.0,126.4533,127.0186,126.2053,126.4632,49453.0
2024-05-13 10:30:00,127.42,127.68,127.29,127.52,21568.0,126.3838,126.6417,126.2549,126.483,21568.0
2024-05-13 11:00:00,127.56,127.57,126.66,126.66,22194.0,126.5227,126.5326,125.63,125.63,22194.0
2024-05-13 11:30:00,126.58,126.98,126.5,126.96,18658.0,125.5507,125.9474,125.4713,125.9276,18658.0
2024-05-13 12:00:00,126.99,127.04,126.65,127.02,16390.0,125.9573,126.0069,125.6201,125.9871,16390.0
2024-05-13 12:30:00,126.97,127.0,126.7,126.86,14148.0,125.9375,125.9672,125.6697,125.8284,14148.0
2024-05-13 13:00:00,126.8,126.83,126.28,126.51,11820.0,125.7689,125.7986,125.2531,125.4812,11820.0
2024-05-13 13:30:00,126.49,126.76,126.4,126.76,8229.0,125.4614,125.7292,125.3721,125.7292,8229.0
2024-05-13 14:00:00,126.79,126.82,126.52,126.62,11504.0,125.7589,125.7887,125.4911,125.5903,11504.0
2024-05-13 14:30:00,126.6,126.82,126.45,126.55,40481.0,125.5705,125.7887,125.4217,125.5209,40481.0
2024-05-13 15:00:00,126.6,126.87,126.57,126.67,15876.0,125.5705,125.8383,125.5407,125.6399,15876.0
2024-05-13 15:30:00,126.67,126.91,126.11,126.2,111296.0,125.6399,125.878,125.0845,125.1737,111296.0
2024-05-14 09:30:00,127.01,127.15,125.63,126.63,44921.0,125.9772,126.116,124.6084,125.6003,44921.0
2024-05-14 10:00:00,126.62,126.69,125.95,126.69,31375.0,125.5903,125.6598,124.9258,125.6598,31375.0
2024-05-14 10:30:00,126.68,126.68,125.61,125.9,19177.0,125.6498,125.6498,124.5885,124.8762,19177.0
2024-05-14 11:00:00,125.92,126.33,125.86,126.19,18559.0,124.896,125.3027,124.8365,125.1638,18559.0
2024-05-14 11:30:00,126.16,126.49,126.1,126.27,15688.0,125.1341,125.4614,125.0746,125.2432,15688.0
2024-05-14 12:00:00,126.31,126.63,126.22,126.38,21795.0,125.2829,125.6003,125.1936,125.3523,21795.0
2024-05-14 12:30:00,126.33,126.53,126.2,126.4,44191.0,125.3027,125.5011,125.1737,125.3721,44191.0
2024-05-14 13:00:00,126.37,126.83,126.36,126.76,34907.0,125.3424,125.7986,125.3324,125.7292,34907.0
2024-05-14 13:30:00,126.77,127.27,126.7,127.08,67844.0,125.7391,126.235,125.6697,126.0466,67844.0
2024-05-14 14:00:00,127.1,127.26,126.87,126.9,27562.0,126.0664,126.2251,125.8383,125.8681,27562.0
2024-05-14 14:30:00,126.86,127.05,126.72,126.98,20208.0,125.8284,126.0168,125.6895,125.9474,20208.0
2024-05-14 15:00:00,127.01,127.15,126.77,126.91,31774.0,125.9772,126.116,125.7391,125.878,31774.0
2024-05-14 15:30:00,126.87,127.55,126.76,127.37,186009.0,125.8383,126.5128,125.7292,126.3342,186009.0
2024-05-15 09:30:00,131.56,133.84,131.05,131.56,208836.0,130.4902,132.7516,129.9843,130.4902,208836.0
2024-05-15 10:00:00,131.53,132.81,131.32,132.69,117726.0,130.4604,131.73,130.2521,131.611,117726.0
2024-05-15 10:30:00,132.62,133.57,132.62,133.06,89845.0,131.5415,132.4838,131.5415,131.978,89845.0
2024-05-15 11:00:00,133.01,133.87,132.85,133.73,91460.0,131.9284,132.7814,131.7697,132.6425,91460.0
2024-05-15 11:30:00,133.78,133.79,133.03,133.21,70560.0,132.6921,132.702,131.9482,132.1267,70560.0
2024-05-15 12:00:00,133.29,133.87,133.12,133.77,50829.0,132.2061,132.7814,132.0375,132.6822,50829.0
2024-05-15 12:30:00,133.77,134.15,133.51,134.15,45777.0,132.6822,133.0591,132.4243,133.0591,45777.0
2024-05-15 13:00:00,134.23,134.62,134.0,134.58,41751.0,133.1384,133.5253,132.9103,133.4856,41751.0
2024-05-15 13:30:00,134.58,134.64,134.17,134.35,25990.0,133.4856,133.5451,133.0789,133.2575,25990.0
2024-05-15 14:00:00,134.38,134.59,134.13,134.22,80357.0,133.2872,133.4955,133.0393,133.1285,80357.0
2024-05-15 14:30:00,134.26,134.46,134.17,134.28,43542.0,133.1682,133.3666,133.0789,133.188,43542.0
2024-05-15 15:00:00,134.23,134.52,134.16,134.34,74643.0,133.1384,133.4261,133.069,133.2476,74643.0
2024-05-15 15:30:00,134.4,135.37,134.3,134.91,219010.0,133.3071,134.2692,133.2079,133.8129,219010.0
2024-05-16 09:30:00,133.91,134.1,132.04,132.44,88961.0,132.8211,133.0095,130.9663,131.363,88961.0
2024-05-16 10:00:00,132.42,132.7,131.59,132.13,54544.0,131.3432,131.6209,130.5199,131.0555,54544.0
2024-05-16 10:30:00,132.03,132.6,131.91,132.15,55830.0,130.9563,131.5217,130.8373,131.0754,55830.0
2024-05-16 11:00:00,132.15,132.47,131.9,132.25,46827.0,131.0754,131.3928,130.8274,131.1745,46827.0
2024-05-16 11:30:00,132.28,132.68,132.09,132.22,30839.0,131.2043,131.6011,131.0159,131.1448,30839.0
2024-05-16 12:00:00,132.15,132.17,131.68,131.97,19291.0,131.0754,131.0952,130.6092,130.8968,19291.0
2024-05-16 12:30:00,131.91,132.58,131.79,132.58,31824.0,130.8373,131.5019,130.7183,131.5019,31824.0
2024-05-16 13:00:00,132.59,132.75,132.18,132.25,30063.0,131.5118,131.6705,131.1051,131.1745,30063.0
2024-05-16 13:30:00,132.25,132.57,132.18,132.39,29717.0,131.1745,131.4919,131.1051,131.3134,29717.0
2024-05-16 14:00:00,132.39,132.5,131.94,132.03,35975.0,131.3134,131.4225,130.8671,130.9563,35975.0
2024-05-16 14:30:00,132.06,132.49,131.97,132.3,31827.0,130.9861,131.4126,130.8968,131.2241,31827.0
2024-05-16 15:00:00,132.32,132.55,132.17,132.38,57768.0,131.244,131.4721,131.0952,131.3035,57768.0
2024-05-16 15:30:00,132.35,132.38,131.07,131.13,326934.0,131.2737,131.3035,130.0041,130.0637,326934.0
2024-05-17 09:30:00,131.24,131.63,130.38,131.4,34237.0,130.1728,130.5596,129.3198,130.3315,34237.0
2024-05-17 10:00:00,131.34,132.14,131.25,131.8,40659.0,130.2719,131.0654,130.1827,130.7282,40659.0
2024-05-17 10:30:00,131.83,131.84,131.37,131.47,35126.0,130.758,130.7679,130.3017,130.4009,35126.0
2024-05-17 11:00:00,131.4,131.46,130.78,130.98,49193.0,130.3315,130.391,129.7165,129.9149,49193.0
2024-05-17 11:30:00,130.92,131.03,130.61,130.94,63952.0,129.8554,129.9645,129.5479,129.8752,63952.0
2024-05-17 12:00:00,130.93,131.02,130.45,130.71,44997.0,129.8653,129.9546,129.3892,129.6471,44997.0
2024-05-17 12:30:00,130.71,130.93,130.26,130.45,36741.0,129.6471,129.8653,129.2007,129.3892,36741.0
2024-05-17 13:00:00,130.6,130.78,130.42,130.78,36865.0,129.538,129.7165,129.3594,129.7165,36865.0
2024-05-17 13:30:00,130.8,131.14,130.67,130.95,40496.0,129.7363,130.0736,129.6074,129.8851,40496.0
2024-05-17 14:00:00,130.87,131.01,130.52,131.0,40468.0,129.8058,129.9446,129.4586,129.9347,40468.0
2024-05-17 14:30:00,130.97,131.24,130.74,131.18,40324.0,129.905,130.1728,129.6768,130.1133,40324.0
2024-05-17 15:00:00,131.21,131.45,131.09,131.31,26472.0,130.143,130.3811,130.024,130.2422,26472.0
2024-05-17 15:30:00,131.3,131.3,130.61,130.75,146096.0,130.2323,130.2323,129.5479,129.6867,146096.0
2024-05-20 09:30:00,130.86,131.77,130.61,131.53,92943.0,129.7959,130.6985,129.5479,130.4604,92943.0
2024-05-20 10:00:00,131.68,131.69,130.83,130.95,85616.0,130.6092,130.6191,129.7661,129.8851,85616.0
2024-05-20 10:30:00,130.92,131.5,130.79,131.31,40269.0,129.8554,130.4306,129.7264,130.2422,40269.0
2024-05-20 11:00:00,131.31,132.08,131.31,132.0,29030.0,130.2422,131.0059,130.2422,130.9266,29030.0
2024-05-20 11:30:00,132.02,132.25,131.91,131.97,22046.0,130.9464,131.1745,130.8373,130.8968,22046.0
2024-05-20 12:00:00,131.97,132.2,131.89,132.07,27170.0,130.8968,131.125,130.8175,130.996,27170.0
2024-05-20 12:30:00,132.05,132.53,132.0,132.25,36223.0,130.9762,131.4523,130.9266,131.1745,36223.0
2024-05-20 13:00:00,132.24,132.24,131.8,131.97,20403.0,131.1646,131.1646,130.7282,130.8968,20403.0
2024-05-20 13:30:00,131.9,132.28,131.9,132.0,42103.0,130.8274,131.2043,130.8274,130.9266,42103.0
2024-05-20 14:00:00,131.98,132.12,131.61,131.99,67992.0,130.9067,131.0456,130.5398,130.9167,67992.0
2024-05-20 14:30:00,131.96,132.17,131.9,131.9,36058.0,130.8869,131.0952,130.8274,130.8274,36058.0
2024-05-20 15:00:00,131.87,132.02,131.55,131.74,32754.0,130.7976,130.9464,130.4802,130.6687,32754.0
2024-05-20 15:30:00,131.74,131.74,130.97,131.07,178808.0,130.6687,130.6687,129.905,130.0041,178808.0
2024-05-21 09:30:00,130.83,131.0,129.29,130.09,87169.0,129.7661,129.9347,128.2386,129.0321,87169.0
2024-05-21 10:00:00,130.03,130.28,129.69,129.7,48808.0,128.9726,129.2206,128.6354,128.6453,48808.0
2024-05-21 10:30:00,129.68,130.34,129.3,130.18,46441.0,128.6254,129.2801,128.2485,129.1214,46441.0
2024-05-21 11:00:00,130.15,130.67,129.66,130.41,33930.0,129.0916,129.6074,128.6056,129.3495,33930.0
2024-05-21 11:30:00,130.46,130.63,130.1,130.22,29889.0,129.3991,129.5677,129.042,129.1611,29889.0
2024-05-21 12:00:00,130.21,130.47,129.89,130.38,39963.0,129.1511,129.409,128.8337,129.3198,39963.0
2024-05-21 12:30:00,130.37,130.72,130.06,130.41,31417.0,129.3098,129.657,129.0024,129.3495,31417.0
2024-05-21 13:00:00,130.4,130.65,130.13,130.34,43568.0,129.3396,129.5876,129.0718,129.2801,43568.0
2024-05-21 13:30:00,130.37,130.53,130.2,130.41,52884.0,129.3098,129.4685,129.1412,129.3495,52884.0
2024-05-21 14:00:00,130.32,130.4,129.9,129.95,44693.0,129.2602,129.3396,128.8437,128.8933,44693.0
2024-05-21 14:30:00,129.94,130.04,129.4,129.74,69252.0,128.8833,128.9825,128.3477,128.685,69252.0
2024-05-21 15:00:00,129.72,130.0,129.34,129.92,73101.0,128.6651,128.9428,128.2882,128.8635,73101.0
2024-05-21 15:30:00,129.94,130.62,129.92,130.22,358827.0,128.8833,129.5578,128.8635,129.1611,358827.0
2024-05-22 09:30:00,127.0,127.59,120.05,120.38,714272.0,125.9672,126.5524,119.0738,119.4011,714272.0
2024-05-22 10:00:00,120.52,122.14,119.29,121.39,527137.0,119.5399,121.1468,118.3199,120.4029,527137.0
2024-05-22 10:30:00,121.39,121.4,119.92,120.1,281400.0,120.4029,120.4128,118.9448,119.1234,281400.0
2024-05-22 11:00:00,120.16,120.34,119.54,120.32,200865.0,119.1829,119.3614,118.5679,119.3416,200865.0
2024-05-22 11:30:00,120.34,120.86,119.61,119.93,154318.0,119.3614,119.8772,118.6373,118.9547,154318.0
2024-05-22 12:00:00,119.83,121.54,119.54,121.46,170636.0,118.8555,120.5516,118.5679,120.4723,170636.0
2024-05-22 12:30:00,121.4,122.65,121.24,121.77,156333.0,120.4128,121.6526,120.2541,120.7798,156333.0
2024-05-22 13:00:00,121.75,121.89,120.79,121.32,95197.0,120.7599,120.8988,119.8077,120.3334,95197.0
2024-05-22 13:30:00,121.27,121.49,120.1,120.38,74630.0,120.2838,120.502,119.1234,119.4011,74630.0
2024-05-22 14:00:00,120.2,120.36,118.91,119.03,153855.0,119.2225,119.3812,117.943,118.0621,153855.0
2024-05-22 14:30:00,119.01,119.62,118.8,118.95,99493.0,118.0422,118.6473,117.8339,117.9827,99493.0
2024-05-22 15:00:00,118.95,119.31,118.51,119.0,173230.0,117.9827,118.3398,117.5463,118.0323,173230.0
2024-05-22 15:30:00,119.02,119.63,119.02,119.21,374840.0,118.0521,118.6572,118.0521,118.2406,374840.0
2024-05-23 09:30:00,120.7,121.7,119.69,120.06,188596.0,119.7185,120.7103,118.7167,119.0837,188596.0
2024-05-23 10:00:00,119.84,120.33,118.71,118.97,128980.0,118.8655,119.3515,117.7447,118.0025,128980.0
2024-05-23 10:30:00,118.88,119.67,118.75,119.07,67166.0,117.9133,118.6968,117.7843,118.1017,67166.0
2024-05-23 11:00:00,119.02,119.94,118.96,119.63,99539.0,118.0521,118.9647,117.9926,118.6572,99539.0
2024-05-23 11:30:00,119.66,120.76,119.56,120.36,68011.0,118.6869,119.778,118.5877,119.3812,68011.0
2024-05-23 12:00:00,120.36,120.95,120.25,120.92,73394.0,119.3812,119.9664,119.2721,119.9367,73394.0
2024-05-23 12:30:00,120.92,120.98,120.01,120.14,70390.0,119.9367,119.9962,119.0341,119.163,70390.0
2024-05-23 13:00:00,120.09,120.6,120.0,120.55,41458.0,119.1134,119.6193,119.0242,119.5697,41458.0
2024-05-23 13:30:00,120.5,120.6,120.0,120.09,53653.0,119.5201,119.6193,119.0242,119.1134,53653.0
2024-05-23 14:00:00,120.02,120.1,119.8,120.03,38333.0,119.044,119.1234,118.8258,119.0539,38333.0
2024-05-23 14:30:00,120.0,120.12,119.57,119.57,81496.0,119.0242,119.1432,118.5977,118.5977,81496.0
2024-05-23 15:00:00,119.55,119.87,119.29,119.41,77108.0,118.5778,118.8952,118.3199,118.439,77108.0
2024-05-23 15:30:00,119.46,119.99,119.29,119.54,207182.0,118.4886,119.0142,118.3199,118.5679,207182.0
2024-05-24 09:30:00,120.87,121.39,120.54,121.1,73790.0,119.8871,120.4029,119.5598,120.1152,73790.0
2024-05-24 10:00:00,121.32,122.44,121.24,122.24,98026.0,120.3334,121.4443,120.2541,121.246,98026.0
2024-05-24 10:30:00,122.25,122.97,121.88,122.93,100190.0,121.2559,121.97,120.8889,121.9303,100190.0
2024-05-24 11:00:00,122.93,123.07,122.5,122.56,61875.0,121.9303,122.0692,121.5038,121.5633,61875.0
2024-05-24 11:30:00,122.54,122.63,122.16,122.58,37620.0,121.5435,121.6328,121.1666,121.5832,37620.0
2024-05-24 12:00:00,122.56,122.75,122.25,122.7,37017.0,121.5633,121.7518,121.2559,121.7022,37017.0
2024-05-24 12:30:00,122.72,122.81,122.5,122.58,37240.0,121.722,121.8113,121.5038,121.5832,37240.0
2024-05-24 13:00:00,122.61,122.88,122.57,122.75,39190.0,121.6129,121.8807,121.5733,121.7518,39190.0
2024-05-24 13:30:00,122.73,122.79,122.57,122.63,42325.0,121.732,121.7915,121.5733,121.6328,42325.0
2024-05-24 14:00:00,122.59,122.87,122.35,122.49,60100.0,121.5931,121.8708,121.3551,121.4939,60100.0
2024-05-24 14:30:00,122.52,122.85,122.42,122.65,69110.0,121.5237,121.851,121.4245,121.6526,69110.0
2024-05-24 15:00:00,122.67,122.74,122.39,122.61,74439.0,121.6725,121.7419,121.3947,121.6129,74439.0
2024-05-24 15:30:00,122.61,122.93,122.44,122.92,208337.0,121.6129,121.9303,121.4443,121.9204,208337.0
2024-05-28 09:30:00,122.95,123.84,121.72,121.98,108237.0,121.9502,122.8329,120.7302,120.9881,108237.0
2024-05-28 10:00:00,121.86,122.2,121.42,121.93,49573.0,120.869,121.2063,120.4326,120.9385,49573.0
2024-05-28 10:30:00,121.87,122.01,121.29,121.48,51881.0,120.879,121.0178,120.3037,120.4921,51881.0
2024-05-28 11:00:00,121.47,121.48,121.02,121.23,26774.0,120.4822,120.4921,120.0359,120.2442,26774.0
2024-05-28 11:30:00,121.25,121.25,120.84,121.0,40508.0,120.264,120.264,119.8573,120.016,40508.0
2024-05-28 12:00:00,121.0,121.04,120.49,120.66,47774.0,120.016,120.0557,119.5102,119.6788,47774.0
2024-05-28 12:30:00,120.66,120.9,120.45,120.46,29721.0,119.6788,119.9168,119.4705,119.4804,29721.0
2024-05-28 13:00:00,120.46,120.53,120.18,120.36,29391.0,119.4804,119.5499,119.2027,119.3812,29391.0
2024-05-28 13:30:00,120.29,120.53,119.75,119.75,39849.0,119.3118,119.5499,118.7762,118.7762,39849.0
2024-05-28 14:00:00,119.75,120.0,119.46,119.56,61029.0,118.7762,119.0242,118.4886,118.5877,61029.0
2024-05-28 14:30:00,119.5,119.58,119.14,119.51,41469.0,118.5282,118.6076,118.1712,118.5382,41469.0
2024-05-28 15:00:00,119.47,119.82,119.38,119.65,73005.0,118.4985,118.8456,118.4092,118.677,73005.0
2024-05-28 15:30:00,119.63,120.13,119.59,120.1,230044.0,118.6572,119.1531,118.6175,119.1234,230044.0
2024-05-29 09:30:00,118.55,119.93,118.03,119.24,92511.0,117.586,118.9547,117.0702,118.2703,92511.0
2024-05-29 10:00:00,119.3,119.57,118.83,119.37,31173.0,118.3299,118.5977,117.8637,118.3993,31173.0
2024-05-29 10:30:00,119.37,120.13,119.22,119.3,32828.0,118.3993,119.1531,118.2505,118.3299,32828.0
2024-05-29 11:00:00,119.28,119.28,118.36,118.4,62632.0,118.31,118.31,117.3975,117.4372,62632.0
2024-05-29 11:30:00,118.39,118.74,118.3,118.39,23960.0,117.4273,117.7744,117.338,117.4273,23960.0
2024-05-29 12:00:00,118.39,118.51,118.12,118.37,29721.0,117.4273,117.5463,117.1595,117.4074,29721.0
2024-05-29 12:30:00,118.37,118.43,117.85,118.3,24696.0,117.4074,117.4669,116.8916,117.338,24696.0
2024-05-29 13:00:00,118.31,118.31,117.67,117.9,61903.0,117.3479,117.3479,116.7131,116.9412,61903.0
2024-05-29 13:30:00,117.85,118.01,117.55,117.89,56753.0,116.8916,117.0503,116.5941,116.9313,56753.0
2024-05-29 14:00:00,117.86,117.92,117.6,117.62,35788.0,116.9016,116.9611,116.6437,116.6635,35788.0
2024-05-29 14:30:00,117.56,117.73,117.44,117.59,36543.0,116.604,116.7726,116.485,116.6338,36543.0
2024-05-29 15:00:00,117.57,118.18,117.54,118.0,61858.0,116.6139,117.219,116.5842,117.0404,61858.0
2024-05-29 15:30:00,117.99,118.6,117.88,118.5,158751.0,117.0305,117.6356,116.9214,117.5364,158751.0
2024-05-30 09:30:00,119.64,120.77,119.21,120.57,73573.0,118.6671,119.7879,118.2406,119.5895,73573.0
2024-05-30 10:00:00,120.57,120.66,119.56,120.01,48682.0,119.5895,119.6788,118.5877,119.0341,48682.0
2024-05-30 10:30:00,120.04,120.44,119.73,119.89,27895.0,119.0638,119.4606,118.7564,118.9151,27895.0
2024-05-30 11:00:00,119.91,120.38,119.68,120.31,32145.0,118.9349,119.4011,118.7068,119.3316,32145.0
2024-05-30 11:30:00,120.34,120.45,120.09,120.3,24701.0,119.3614,119.4705,119.1134,119.3217,24701.0
2024-05-30 12:00:00,120.37,120.77,120.31,120.56,17521.0,119.3912,119.7879,119.3316,119.5796,17521.0
2024-05-30 12:30:00,120.51,120.69,120.36,120.4,23294.0,119.53,119.7086,119.3812,119.4209,23294.0
2024-05-30 13:00:00,120.4,120.56,120.06,120.35,36122.0,119.4209,119.5796,119.0837,119.3713,36122.0
2024-05-30 13:30:00,120.31,121.06,120.31,121.02,45420.0,119.3316,120.0755,119.3316,120.0359,45420.0
2024-05-30 14:00:00,121.04,121.04,120.34,120.62,32967.0,120.0557,120.0557,119.3614,119.6391,32967.0
2024-05-30 14:30:00,120.65,121.12,120.65,120.78,26317.0,119.6689,120.1351,119.6689,119.7978,26317.0
2024-05-30 15:00:00,120.8,121.26,120.75,121.26,43887.0,119.8177,120.2739,119.7681,120.2739,43887.0
2024-05-30 15:30:00,121.23,121.28,120.19,120.67,137382.0,120.2442,120.2938,119.2126,119.6887,137382.0
2024-05-31 09:30:00,121.55,122.59,121.06,121.32,59287.0,120.5616,121.5931,120.0755,120.3334,59287.0
2024-05-31 10:00:00,121.25,121.43,120.16,120.67,27822.0,120.264,120.4425,119.1829,119.6887,27822.0
2024-05-31 10:30:00,120.5,121.14,120.37,120.78,29665.0,119.5201,120.1549,119.3912,119.7978,29665.0
2024-05-31 11:00:00,120.73,121.08,120.41,120.72,26003.0,119.7482,120.0954,119.4308,119.7383,26003.0
2024-05-31 11:30:00,120.78,120.9,120.42,120.43,17970.0,119.7978,119.9168,119.4408,119.4507,17970.0
2024-05-31 12:00:00,120.48,120.53,120.28,120.43,29933.0,119.5003,119.5499,119.3019,119.4507,29933.0
2024-05-31 12:30:00,120.43,120.73,120.36,120.62,17722.0,119.4507,119.7482,119.3812,119.6391,17722.0
2024-05-31 13:00:00,120.55,121.05,120.5,120.9,25711.0,119.5697,120.0656,119.5201,119.9168,25711.0
2024-05-31 13:30:00,120.94,120.94,120.62,120.72,25015.0,119.9565,119.9565,119.6391,119.7383,25015.0
2024-05-31 14:00:00,120.75,120.95,120.56,120.56,19184.0,119.7681,119.9664,119.5796,119.5796,19184.0
2024-05-31 14:30:00,120.58,120.58,120.28,120.42,22905.0,119.5994,119.5994,119.3019,119.4408,22905.0
2024-05-31 15:00:00,120.39,120.59,120.11,120.11,67522.0,119.411,119.6094,119.1333,119.1333,67522.0
2024-05-31 15:30:00,120.11,121.72,119.98,121.65,255060.0,119.1333,120.7302,119.0043,120.6607,255060.0
2024-06-03 09:30:00,122.8,123.21,120.47,120.87,84949.0,121.8014,122.2081,119.4903,119.8871,84949.0
2024-06-03 10:00:00,120.91,121.35,120.39,120.73,89734.0,119.9268,120.3632,119.411,119.7482,89734.0
2024-06-03 10:30:00,120.77,120.87,119.64,119.85,32913.0,119.7879,119.8871,118.6671,118.8754,32913.0
2024-06-03 11:00:00,119.84,120.06,119.54,119.63,42314.0,118.8655,119.0837,118.5679,118.6572,42314.0
2024-06-03 11:30:00,119.6,120.45,119.51,119.92,42972.0,118.6274,119.4705,118.5382,118.9448,42972.0
2024-06-03 12:00:00,119.95,120.17,119.46,119.68,24032.0,118.9746,119.1928,118.4886,118.7068,24032.0
2024-06-03 12:30:00,119.67,120.34,119.56,120.05,27428.0,118.6968,119.3614,118.5877,119.0738,27428.0
2024-06-03 13:00:00,119.97,119.98,119.18,119.83,20302.0,118.9944,119.0043,118.2108,118.8555,20302.0
2024-06-03 13:30:00,119.87,119.98,119.53,119.84,16782.0,118.8952,119.0043,118.558,118.8655,16782.0
2024-06-03 14:00:00,119.96,120.32,119.84,120.14,27317.0,118.9845,119.3416,118.8655,119.163,27317.0
2024-06-03 14:30:00,120.09,120.31,120.02,120.24,43629.0,119.1134,119.3316,119.044,119.2622,43629.0
2024-06-03 15:00:00,120.25,120.25,119.93,120.08,30322.0,119.2721,119.2721,118.9547,119.1035,30322.0
2024-06-03 15:30:00,120.05,120.15,119.92,120.01,157089.0,119.0738,119.1729,118.9448,119.0341,157089.0
2024-06-04 09:30:00,119.1,120.09,119.1,119.21,60717.0,118.1315,119.1134,118.1315,118.2406,60717.0
2024-06-04 10:00:00,119.35,119.66,118.92,119.01,37737.0,118.3795,118.6869,117.9529,118.0422,37737.0
2024-06-04 10:30:00,119.01,119.32,118.29,118.3,24234.0,118.0422,118.3497,117.3281,117.338,24234.0
2024-06-04 11:00:00,118.28,118.63,118.2,118.26,37265.0,117.3182,117.6653,117.2388,117.2983,37265.0
2024-06-04 11:30:00,118.19,118.32,117.78,117.78,24397.0,117.2289,117.3578,116.8222,116.8222,24397.0
2024-06-04 12:00:00,117.86,118.05,117.69,117.81,31664.0,116.9016,117.09,116.733,116.852,31664.0
2024-06-04 12:30:00,117.79,117.79,117.21,117.37,38992.0,116.8321,116.8321,116.2569,116.4156,38992.0
2024-06-04 13:00:00,117.36,117.39,116.73,117.07,33936.0,116.4056,116.4354,115.7808,116.118,33936.0
2024-06-04 13:30:00,117.05,117.31,116.95,117.25,32068.0,116.0982,116.356,115.999,116.2965,32068.0
2024-06-04 14:00:00,117.16,117.9,117.08,117.81,34820.0,116.2073,116.9412,116.1279,116.852,34820.0
2024-06-04 14:30:00,117.8,118.01,117.54,117.62,27412.0,116.8421,117.0503,116.5842,116.6635,27412.0
2024-06-04 15:00:00,117.63,117.8,117.22,117.36,55536.0,116.6734,116.8421,116.2668,116.4056,55536.0
2024-06-04 15:30:00,117.33,117.62,116.94,117.07,228534.0,116.3759,116.6635,115.989,116.118,228534.0
2024-06-05 09:30:00,117.85,118.56,117.02,117.35,72837.0,116.8916,117.5959,116.0684,116.3957,72837.0
2024-06-05 10:00:00,117.24,117.62,116.45,117.1,90504.0,116.2866,116.6635,115.503,116.1477,90504.0
2024-06-05 10:30:00,117.11,117.73,117.09,117.16,54187.0,116.1577,116.7726,116.1378,116.2073,54187.0
2024-06-05 11:00:00,117.21,118.65,117.18,118.46,55308.0,116.2569,117.6851,116.2271,117.4967,55308.0
2024-06-05 11:30:00,118.5,118.75,118.43,118.63,54899.0,117.5364,117.7843,117.4669,117.6653,54899.0
2024-06-05 12:00:00,118.66,118.67,118.24,118.41,42448.0,117.6951,117.705,117.2785,117.4471,42448.0
2024-06-05 12:30:00,118.44,118.82,118.44,118.79,22420.0,117.4769,117.8538,117.4769,117.824,22420.0
2024-06-05 13:00:00,118.72,118.84,118.51,118.69,17203.0,117.7546,117.8736,117.5463,117.7248,17203.0
2024-06-05 13:30:00,118.67,118.96,118.63,118.89,23122.0,117.705,117.9926,117.6653,117.9232,23122.0
2024-06-05 14:00:00,118.89,119.15,118.82,119.09,38155.0,117.9232,118.1811,117.8538,118.1216,38155.0
2024-06-05 14:30:00,119.18,119.58,119.12,119.51,35973.0,118.2108,118.6076,118.1513,118.5382,35973.0
2024-06-05 15:00:00,119.51,119.8,119.45,119.76,52682.0,118.5382,118.8258,118.4786,118.7861,52682.0
2024-06-05 15:30:00,119.75,120.28,119.69,120.18,172332.0,118.7762,119.3019,118.7167,119.2027,172332.0
2024-06-06 09:30:00,120.09,121.0,119.67,120.06,42060.0,119.1134,120.016,118.6968,119.0837,42060.0
2024-06-06 10:00:00,120.11,120.83,119.77,120.31,21537.0,119.1333,119.8474,118.796,119.3316,21537.0
2024-06-06 10:30:00,120.33,120.61,120.12,120.4,20484.0,119.3515,119.6292,119.1432,119.4209,20484.0
2024-06-06 11:00:00,120.35,120.83,120.18,120.7,19131.0,119.3713,119.8474,119.2027,119.7185,19131.0
2024-06-06 11:30:00,120.74,120.74,120.05,120.14,13862.0,119.7581,119.7581,119.0738,119.163,13862.0
2024-06-06 12:00:00,120.07,120.17,119.66,119.81,15143.0,119.0936,119.1928,118.6869,118.8357,15143.0
2024-06-06 12:30:00,119.78,119.9,119.48,119.62,15793.0,118.806,118.925,118.5084,118.6473,15793.0
2024-06-06 13:00:00,119.61,119.83,119.44,119.82,15391.0,118.6373,118.8555,118.4687,118.8456,15391.0
2024-06-06 13:30:00,119.83,119.85,119.23,119.3,27775.0,118.8555,118.8754,118.2604,118.3299,27775.0
2024-06-06 14:00:00,119.3,119.42,119.0,119.42,29145.0,118.3299,118.4489,118.0323,118.4489,29145.0
2024-06-06 14:30:00,119.43,119.51,119.25,119.51,24554.0,118.4588,118.5382,118.2803,118.5382,24554.0
2024-06-06 15:00:00,119.48,119.55,118.96,119.11,61915.0,118.5084,118.5778,117.9926,118.1414,61915.0
2024-06-06 15:30:00,119.11,119.16,118.63,118.88,131064.0,118.1414,118.191,117.6653,117.9133,131064.0
2024-06-07 09:30:00,116.53,117.39,115.6,116.51,71890.0,115.5824,116.4354,114.6599,115.5625,71890.0
2024-06-07 10:00:00,116.34,117.19,116.21,117.09,43835.0,115.3939,116.237,115.265,116.1378,43835.0
2024-06-07 10:30:00,117.1,117.36,116.41,116.77,61106.0,116.1477,116.4056,115.4634,115.8204,61106.0
2024-06-07 11:00:00,116.63,116.95,116.52,116.71,24856.0,115.6816,115.999,115.5725,115.7609,24856.0
2024-06-07 11:30:00,116.88,117.1,116.62,117.06,28849.0,115.9295,116.1477,115.6717,116.1081,28849.0
2024-06-07 12:00:00,117.03,117.62,116.92,117.6,21097.0,116.0783,116.6635,115.9692,116.6437,21097.0
2024-06-07 12:30:00,117.54,117.59,117.11,117.3,11789.0,116.5842,116.6338,116.1577,116.3461,11789.0
2024-06-07 13:00:00,117.27,117.64,117.18,117.43,12281.0,116.3164,116.6834,116.2271,116.4751,12281.0
2024-06-07 13:30:00,117.49,117.7,117.41,117.43,17641.0,116.5346,116.7429,116.4552,116.4751,17641.0
2024-06-07 14:00:00,117.34,117.55,117.0,117.47,24029.0,116.3858,116.5941,116.0486,116.5147,24029.0
2024-06-07 14:30:00,117.45,117.78,117.4,117.4,25654.0,116.4949,116.8222,116.4453,116.4453,25654.0
2024-06-07 15:00:00,117.4,117.77,117.3,117.73,33980.0,116.4453,116.8123,116.3461,116.7726,33980.0
2024-06-07 15:30:00,117.68,117.72,117.0,117.11,111957.0,116.723,116.7627,116.0486,116.1577,111957.0
2024-06-10 09:30:00,116.0,118.55,115.67,118.36,66786.0,115.0567,117.586,114.7294,117.3975,66786.0
2024-06-10 10:00:00,118.37,119.05,118.34,118.55,50448.0,117.4074,118.0819,117.3777,117.586,50448.0
2024-06-10 10:30:00,118.5,118.71,118.17,118.71,25135.0,117.5364,117.7447,117.209,117.7447,25135.0
2024-06-10 11:00:00,118.76,118.83,118.18,118.63,28223.0,117.7942,117.8637,117.219,117.6653,28223.0
2024-06-10 11:30:00,118.69,118.93,118.3,118.75,18318.0,117.7248,117.9629,117.338,117.7843,18318.0
2024-06-10 12:00:00,118.79,119.0,118.75,118.92,21088.0,117.824,118.0323,117.7843,117.9529,21088.0
2024-06-10 12:30:00,118.92,118.94,118.48,118.72,38661.0,117.9529,117.9728,117.5165,117.7546,38661.0
2024-06-10 13:00:00,118.63,118.87,118.54,118.7,23550.0,117.6653,117.9034,117.576,117.7347,23550.0
2024-06-10 13:30:00,118.7,119.18,118.52,118.53,39140.0,117.7347,118.2108,117.5562,117.5661,39140.0
2024-06-10 14:00:00,118.61,119.02,118.4,118.9,32440.0,117.6455,118.0521,117.4372,117.9331,32440.0
2024-06-10 14:30:00,118.95,119.2,118.83,118.84,23214.0,117.9827,118.2307,117.8637,117.8736,23214.0
2024-06-10 15:00:00,118.88,119.29,118.83,118.92,63073.0,117.9133,118.3199,117.8637,117.9529,63073.0
2024-06-10 15:30:00,118.92,119.37,118.78,119.36,133530.0,117.9529,118.3993,117.8141,118.3894,133530.0
2024-06-11 09:30:00,118.55,118.55,115.92,116.71,77504.0,117.586,117.586,114.9773,115.7609,77504.0
2024-06-11 10:00:00,116.72,116.94,116.06,116.6,42100.0,115.7708,115.989,115.1162,115.6518,42100.0
2024-06-11 10:30:00,116.61,116.99,116.4,116.66,34517.0,115.6617,116.0386,115.4534,115.7113,34517.0
2024-06-11 11:00:00,116.52,116.68,116.12,116.13,96139.0,115.5725,115.7312,115.1757,115.1856,96139.0
2024-06-11 11:30:00,116.17,116.31,115.71,115.99,25199.0,115.2253,115.3642,114.7691,115.0468,25199.0
2024-06-11 12:00:00,115.97,116.38,115.93,116.29,23831.0,115.0269,115.4336,114.9873,115.3443,23831.0
2024-06-11 12:30:00,116.3,116.45,116.13,116.2,25001.0,115.3543,115.503,115.1856,115.2551,25001.0
2024-06-11 13:00:00,116.22,116.46,115.84,115.92,31056.0,115.2749,115.513,114.898,114.9773,31056.0
2024-06-11 13:30:00,115.93,116.51,115.9,116.45,22492.0,114.9873,115.5625,114.9575,115.503,22492.0
2024-06-11 14:00:00,116.44,116.65,116.23,116.6,26818.0,115.4931,115.7014,115.2848,115.6518,26818.0
2024-06-11 14:30:00,116.59,116.82,116.47,116.67,46468.0,115.6419,115.87,115.5229,115.7212,46468.0
2024-06-11 15:00:00,116.68,116.73,116.32,116.42,40835.0,115.7312,115.7808,115.3741,115.4733,40835.0
2024-06-11 15:30:00,116.42,116.42,115.87,115.93,142667.0,115.4733,115.4733,114.9278,114.9873,142667.0
2024-06-12 09:30:00,121.15,123.68,121.1,121.47,228048.0,120.1648,122.6742,120.1152,120.4822,228048.0
2024-06-12 10:00:00,121.33,123.28,121.2,123.11,130396.0,120.3434,122.2775,120.2144,122.1089,130396.0
2024-06-12 10:30:00,123.0,123.52,122.37,122.58,64632.0,121.9998,122.5155,121.3749,121.5832,64632.0
2024-06-12 11:00:00,122.42,122.42,121.58,121.7,61500.0,121.4245,121.4245,120.5913,120.7103,61500.0
2024-06-12 11:30:00,121.7,121.86,121.07,121.61,33813.0,120.7103,120.869,120.0855,120.6211,33813.0
2024-06-12 12:00:00,121.61,121.61,121.13,121.27,30841.0,120.6211,120.6211,120.145,120.2838,30841.0
2024-06-12 12:30:00,121.22,121.64,121.07,121.62,40531.0,120.2342,120.6508,120.0855,120.631,40531.0
2024-06-12 13:00:00,121.66,121.83,121.27,121.28,46852.0,120.6707,120.8393,120.2838,120.2938,46852.0
2024-06-12 13:30:00,121.3,121.76,121.04,121.54,65438.0,120.3136,120.7699,120.0557,120.5516,65438.0
2024-06-12 14:00:00,121.48,121.48,120.29,120.77,57477.0,120.4921,120.4921,119.3118,119.7879,57477.0
2024-06-12 14:30:00,120.71,120.95,119.79,120.5,43663.0,119.7284,119.9664,118.8159,119.5201,43663.0
2024-06-12 15:00:00,120.5,121.0,119.48,119.58,58594.0,119.5201,120.016,118.5084,118.6076,58594.0
2024-06-12 15:30:00,119.47,120.19,118.92,120.11,206153.0,118.4985,119.2126,117.9529,119.1333,206153.0
2024-06-13 09:30:00,119.83,120.24,118.78,118.84,72303.0,118.8555,119.2622,117.8141,117.8736,72303.0
2024-06-13 10:00:00,119.06,119.49,118.45,118.65,33868.0,118.0918,118.5183,117.4868,117.6851,33868.0
2024-06-13 10:30:00,118.86,119.32,118.62,119.06,19587.0,117.8934,118.3497,117.6554,118.0918,19587.0
2024-06-13 11:00:00,119.03,119.21,118.7,119.06,20381.0,118.0621,118.2406,117.7347,118.0918,20381.0
2024-06-13 11:30:00,119.01,119.44,118.98,119.37,18186.0,118.0422,118.4687,118.0125,118.3993,18186.0
2024-06-13 12:00:00,119.24,119.42,119.11,119.39,19064.0,118.2703,118.4489,118.1414,118.4191,19064.0
2024-06-13 12:30:00,119.39,119.58,119.2,119.51,31293.0,118.4191,118.6076,118.2307,118.5382,31293.0
2024-06-13 13:00:00,119.43,120.06,119.41,120.03,34500.0,118.4588,119.0837,118.439,119.0539,34500.0
2024-06-13 13:30:00,120.03,120.16,119.9,119.94,28969.0,119.0539,119.1829,118.925,118.9647,28969.0
2024-06-13 14:00:00,119.98,120.31,119.93,120.25,29492.0,119.0043,119.3316,118.9547,119.2721,29492.0
2024-06-13 14:30:00,120.24,120.48,120.24,120.41,25904.0,119.2622,119.5003,119.2622,119.4308,25904.0
2024-06-13 15:00:00,120.4,120.63,120.35,120.36,45276.0,119.4209,119.649,119.3713,119.3812,45276.0
2024-06-13 15:30:00,120.34,121.1,120.28,120.78,181858.0,119.3614,120.1152,119.3019,119.7978,181858.0
2024-06-14 09:30:00,118.46,119.58,118.21,118.87,32252.0,117.4967,118.6076,117.2487,117.9034,32252.0
2024-06-14 10:00:00,118.69,119.08,118.1,118.73,57038.0,117.7248,118.1116,117.1396,117.7645,57038.0
2024-06-14 10:30:00,118.74,118.97,118.27,118.83,40216.0,117.7744,118.0025,117.3082,117.8637,40216.0
2024-06-14 11:00:00,118.9,119.2,118.67,119.07,37667.0,117.9331,118.2307,117.705,118.1017,37667.0
2024-06-14 11:30:00,119.07,119.2,118.6,119.0,36849.0,118.1017,118.2307,117.6356,118.0323,36849.0
2024-06-14 12:00:00,118.99,119.08,118.61,118.8,34636.0,118.0224,118.1116,117.6455,117.8339,34636.0
2024-06-14 12:30:00,118.79,119.34,118.71,119.18,34072.0,117.824,118.3695,117.7447,118.2108,34072.0
2024-06-14 13:00:00,119.19,119.94,119.19,119.63,52575.0,118.2208,118.9647,118.2208,118.6572,52575.0
2024-06-14 13:30:00,119.64,119.84,119.43,119.53,33036.0,118.6671,118.8655,118.4588,118.558,33036.0
2024-06-14 14:00:00,119.55,119.81,119.44,119.63,31286.0,118.5778,118.8357,118.4687,118.6572,31286.0
2024-06-14 14:30:00,119.61,119.86,119.55,119.72,36117.0,118.6373,118.8853,118.5778,118.7464,36117.0
2024-06-14 15:00:00,119.7,119.85,119.56,119.66,31470.0,118.7266,118.8754,118.5877,118.6869,31470.0
2024-06-14 15:30:00,119.64,119.64,119.2,119.33,170506.0,118.6671,118.6671,118.2307,118.3596,170506.0
2024-06-17 09:30:00,120.0,120.22,118.4,119.79,64388.0,119.0242,119.2424,117.4372,118.8159,64388.0
2024-06-17 10:00:00,119.9,120.05,119.0,119.48,53993.0,118.925,119.0738,118.0323,118.5084,53993.0
2024-06-17 10:30:00,119.37,119.51,118.91,119.34,33663.0,118.3993,118.5382,117.943,118.3695,33663.0
2024-06-17 11:00:00,119.29,119.43,118.86,119.38,53312.0,118.3199,118.4588,117.8934,118.4092,53312.0
2024-06-17 11:30:00,119.37,119.4,119.05,119.17,27037.0,118.3993,118.429,118.0819,118.2009,27037.0
2024-06-17 12:00:00,119.16,119.72,119.01,119.61,48163.0,118.191,118.7464,118.0422,118.6373,48163.0
2024-06-17 12:30:00,119.64,119.91,119.48,119.66,65072.0,118.6671,118.9349,118.5084,118.6869,65072.0
2024-06-17 13:00:00,119.66,119.93,119.53,119.78,31322.0,118.6869,118.9547,118.558,118.806,31322.0
2024-06-17 13:30:00,119.75,120.16,119.73,119.96,36594.0,118.7762,119.1829,118.7564,118.9845,36594.0
2024-06-17 14:00:00,120.01,120.17,119.82,119.83,55792.0,119.0341,119.1928,118.8456,118.8555,55792.0
2024-06-17 14:30:00,119.88,120.0,119.8,119.82,46230.0,118.9051,119.0242,118.8258,118.8456,46230.0
2024-06-17 15:00:00,119.81,120.25,119.71,120.2,48230.0,118.8357,119.2721,118.7365,119.2225,48230.0
2024-06-17 15:30:00,120.23,120.41,120.03,120.36,182294.0,119.2523,119.4308,119.0539,119.3812,182294.0
2024-06-18 09:30:00,119.28,119.81,117.49,117.83,76190.0,118.31,118.8357,116.5346,116.8718,76190.0
2024-06-18 10:00:00,117.83,118.52,117.33,118.32,65917.0,116.8718,117.5562,116.3759,117.3578,65917.0
2024-06-18 10:30:00,118.27,118.89,117.5,117.7,26275.0,117.3082,117.9232,116.5445,116.7429,26275.0
2024-06-18 11:00:00,117.71,118.37,117.32,117.55,27124.0,116.7528,117.4074,116.366,116.5941,27124.0
2024-06-18 11:30:00,117.52,117.74,116.82,117.67,55980.0,116.5643,116.7825,115.87,116.7131,55980.0
2024-06-18 12:00:00,117.7,118.39,117.7,118.05,21242.0,116.7429,117.4273,116.7429,117.09,21242.0
2024-06-18 12:30:00,118.04,118.83,117.97,118.19,26492.0,117.0801,117.8637,117.0107,117.2289,26492.0
2024-06-18 13:00:00,118.1,118.23,117.81,117.87,31861.0,117.1396,117.2686,116.852,116.9115,31861.0
2024-06-18 13:30:00,117.83,118.23,117.69,118.18,33068.0,116.8718,117.2686,116.733,117.219,33068.0
2024-06-18 14:00:00,118.18,118.27,117.7,118.04,27470.0,117.219,117.3082,116.7429,117.0801,27470.0
2024-06-18 14:30:00,117.99,118.14,117.76,117.9,24947.0,117.0305,117.1793,116.8024,116.9412,24947.0
2024-06-18 15:00:00,117.87,118.12,117.62,118.1,49207.0,116.9115,117.1595,116.6635,117.1396,49207.0
2024-06-18 15:30:00,118.11,118.31,117.13,117.47,288208.0,117.1495,117.3479,116.1775,116.5147,288208.0
2024-06-20 09:30:00,117.42,118.6,117.42,117.71,66534.0,116.4651,117.6356,116.4651,116.7528,66534.0
2024-06-20 10:00:00,117.78,117.88,116.22,116.67,73428.0,116.8222,116.9214,115.2749,115.7212,73428.0
2024-06-20 10:30:00,116.58,116.82,115.57,115.98,65796.0,115.632,115.87,114.6302,115.0369,65796.0
2024-06-20 11:00:00,115.96,116.02,115.41,115.83,49475.0,115.017,115.0765,114.4715,114.8881,49475.0
2024-06-20 11:30:00,115.8,116.07,115.43,115.68,33647.0,114.8583,115.1261,114.4913,114.7393,33647.0
2024-06-20 12:00:00,115.63,115.83,115.24,115.28,38637.0,114.6897,114.8881,114.3029,114.3425,38637.0
2024-06-20 12:30:00,115.21,115.39,114.82,115.09,69754.0,114.2731,114.4517,113.8863,114.1541,69754.0
2024-06-20 13:00:00,115.12,115.3,114.8,115.17,32045.0,114.1838,114.3624,113.8665,114.2334,32045.0
2024-06-20 13:30:00,115.23,115.3,114.85,115.26,27660.0,114.293,114.3624,113.916,114.3227,27660.0
2024-06-20 14:00:00,115.29,115.74,115.29,115.62,32176.0,114.3525,114.7988,114.3525,114.6798,32176.0
2024-06-20 14:30:00,115.69,115.81,115.45,115.57,46471.0,114.7492,114.8682,114.5112,114.6302,46471.0
2024-06-20 15:00:00,115.6,115.9,115.43,115.87,31436.0,114.6599,114.9575,114.4913,114.9278,31436.0
2024-06-20 15:30:00,115.88,116.15,115.6,115.66,136042.0,114.9377,115.2055,114.6599,114.7195,136042.0
2024-06-21 09:30:00,115.71,115.71,114.1,114.82,115874.0,114.7691,114.7691,113.1721,113.8863,115874.0
2024-06-21 10:00:00,114.95,115.65,114.86,115.41,28812.0,114.0152,114.7095,113.926,114.4715,28812.0
2024-06-21 10:30:00,115.4,115.57,115.05,115.53,23948.0,114.4616,114.6302,114.1144,114.5905,23948.0
2024-06-21 11:00:00,115.4,115.94,115.31,115.54,18969.0,114.4616,114.9972,114.3723,114.6004,18969.0
2024-06-21 11:30:00,115.49,115.79,115.31,115.62,22113.0,114.5508,114.8484,114.3723,114.6798,22113.0
2024-06-21 12:00:00,115.67,115.76,115.51,115.61,10375.0,114.7294,114.8186,114.5707,114.6699,10375.0
2024-06-21 12:30:00,115.56,115.59,115.39,115.41,20333.0,114.6203,114.65,114.4517,114.4715,20333.0
2024-06-21 13:00:00,115.44,115.67,115.28,115.39,11697.0,114.5012,114.7294,114.3425,114.4517,11697.0
2024-06-21 13:30:00,115.39,115.43,115.22,115.22,19335.0,114.4517,114.4913,114.283,114.283,19335.0
2024-06-21 14:00:00,115.19,115.52,115.15,115.51,20128.0,114.2533,114.5806,114.2136,114.5707,20128.0
2024-06-21 14:30:00,115.5,115.55,115.38,115.42,20258.0,114.5608,114.6104,114.4417,114.4814,20258.0
2024-06-21 15:00:00,115.47,116.0,115.43,115.97,34543.0,114.531,115.0567,114.4913,115.0269,34543.0
2024-06-21 15:30:00,115.99,117.16,115.85,117.11,233404.0,115.0468,116.2073,114.9079,116.1577,233404.0
2024-06-24 09:30:00,117.36,118.0,116.66,117.89,48443.0,116.4056,117.0404,115.7113,116.9313,48443.0
2024-06-24 10:00:00,117.9,119.06,117.85,118.23,52907.0,116.9412,118.0918,116.8916,117.2686,52907.0
2024-06-24 10:30:00,118.32,118.69,117.76,118.45,33434.0,117.3578,117.7248,116.8024,117.4868,33434.0
2024-06-24 11:00:00,118.39,118.89,118.17,118.85,31321.0,117.4273,117.9232,117.209,117.8835,31321.0
2024-06-24 11:30:00,118.94,119.06,118.53,118.76,25524.0,117.9728,118.0918,117.5661,117.7942,25524.0
2024-06-24 12:00:00,118.76,118.91,118.47,118.64,27140.0,117.7942,117.943,117.5066,117.6752,27140.0
2024-06-24 12:30:00,118.65,118.69,118.25,118.5,40905.0,117.6851,117.7248,117.2884,117.5364,40905.0
2024-06-24 13:00:00,118.54,118.77,118.08,118.67,43733.0,117.576,117.8042,117.1198,117.705,43733.0
2024-06-24 13:30:00,118.65,119.2,118.53,119.2,41722.0,117.6851,118.2307,117.5661,118.2307,41722.0
2024-06-24 14:00:00,119.2,119.33,118.95,118.99,55717.0,118.2307,118.3596,117.9827,118.0224,55717.0
2024-06-24 14:30:00,118.97,119.2,118.89,119.19,47110.0,118.0025,118.2307,117.9232,118.2208,47110.0
2024-06-24 15:00:00,119.12,119.17,118.78,118.85,63710.0,118.1513,118.2009,117.8141,117.8835,63710.0
2024-06-24 15:30:00,118.84,118.9,118.16,118.37,222132.0,117.8736,117.9331,117.1991,117.4074,222132.0
2024-06-25 09:30:00,118.11,118.11,116.07,116.07,54522.0,117.1495,117.1495,115.1261,115.1261,54522.0
2024-06-25 10:00:00,116.1,116.86,116.04,116.65,33055.0,115.1559,115.9097,115.0964,115.7014,33055.0
2024-06-25 10:30:00,116.51,116.65,116.02,116.41,20667.0,115.5625,115.7014,115.0765,115.4634,20667.0
2024-06-25 11:00:00,116.33,116.33,115.52,115.52,36294.0,115.384,115.384,114.5806,114.5806,36294.0
2024-06-25 11:30:00,115.6,116.07,115.19,115.2,35408.0,114.6599,115.1261,114.2533,114.2632,35408.0
2024-06-25 12:00:00,115.15,115.19,114.57,114.85,50730.0,114.2136,114.2533,113.6383,113.916,50730.0
2024-06-25 12:30:00,114.73,115.18,114.67,115.04,24933.0,113.797,114.2434,113.7375,114.1045,24933.0
2024-06-25 13:00:00,115.09,115.6,114.95,115.6,27102.0,114.1541,114.6599,114.0152,114.6599,27102.0
2024-06-25 13:30:00,115.61,115.73,115.34,115.56,22975.0,114.6699,114.7889,114.4021,114.6203,22975.0
2024-06-25 14:00:00,115.6,115.92,115.48,115.92,18969.0,114.6599,114.9773,114.5409,114.9773,18969.0
2024-06-25 14:30:00,115.92,116.05,115.55,115.72,36614.0,114.9773,115.1063,114.6104,114.779,36614.0
2024-06-25 15:00:00,115.66,116.05,115.56,115.95,30683.0,114.7195,115.1063,114.6203,115.0071,30683.0
2024-06-25 15:30:00,115.9,116.09,115.41,115.64,168762.0,114.9575,115.146,114.4715,114.6996,168762.0
2024-06-26 09:30:00,114.86,115.87,114.7,115.41,25537.0,113.926,114.9278,113.7673,114.4715,25537.0
2024-06-26 10:00:00,115.18,115.8,115.0,115.45,14912.0,114.2434,114.8583,114.0648,114.5112,14912.0
2024-06-26 10:30:00,115.3,115.83,115.09,115.64,14866.0,114.3624,114.8881,114.1541,114.6996,14866.0
2024-06-26 11:00:00,115.62,115.68,115.24,115.47,9573.0,114.6798,114.7393,114.3029,114.531,9573.0
2024-06-26 11:30:00,115.52,116.06,115.38,115.83,10409.0,114.5806,115.1162,114.4417,114.8881,10409.0
2024-06-26 12:00:00,115.9,116.13,115.78,116.0,9687.0,114.9575,115.1856,114.8385,115.0567,9687.0
2024-06-26 12:30:00,115.95,116.24,115.66,115.75,12103.0,115.0071,115.2947,114.7195,114.8087,12103.0
2024-06-26 13:00:00,115.77,115.99,115.66,115.76,16809.0,114.8286,115.0468,114.7195,114.8186,16809.0
2024-06-26 13:30:00,115.73,115.75,115.31,115.32,14225.0,114.7889,114.8087,114.3723,114.3822,14225.0
2024-06-26 14:00:00,115.29,115.4,115.06,115.06,25028.0,114.3525,114.4616,114.1243,114.1243,25028.0
2024-06-26 14:30:00,115.06,115.21,114.89,115.14,14345.0,114.1243,114.2731,113.9557,114.2037,14345.0
2024-06-26 15:00:00,115.16,115.31,115.02,115.2,31715.0,114.2235,114.3723,114.0847,114.2632,31715.0
2024-06-26 15:30:00,115.16,116.08,115.09,115.99,147011.0,114.2235,115.136,114.1541,115.0468,147011.0
2024-06-27 09:30:00,116.03,116.09,114.5,115.09,39923.0,115.0864,115.146,113.5689,114.1541,39923.0
2024-06-27 10:00:00,115.37,115.6,114.88,115.21,19493.0,114.4318,114.6599,113.9458,114.2731,19493.0
2024-06-27 10:30:00,115.08,115.49,115.07,115.49,17152.0,114.1442,114.5508,114.1343,114.5508,17152.0
2024-06-27 11:00:00,115.49,115.5,114.9,114.93,46820.0,114.5508,114.5608,113.9656,113.9954,46820.0
2024-06-27 11:30:00,114.94,115.15,114.8,115.02,51976.0,114.0053,114.2136,113.8665,114.0847,51976.0
2024-06-27 12:00:00,115.02,115.17,114.67,114.68,47508.0,114.0847,114.2334,113.7375,113.7474,47508.0
2024-06-27 12:30:00,114.68,115.04,114.5,114.9,30123.0,113.7474,114.1045,113.5689,113.9656,30123.0
2024-06-27 13:00:00,114.87,114.95,114.61,114.76,26883.0,113.9359,114.0152,113.678,113.8268,26883.0
2024-06-27 13:30:00,114.74,115.16,114.68,114.91,47674.0,113.8069,114.2235,113.7474,113.9756,47674.0
2024-06-27 14:00:00,114.98,114.98,114.75,114.96,22353.0,114.045,114.045,113.8169,114.0252,22353.0
2024-06-27 14:30:00,114.97,115.02,114.71,114.95,23094.0,114.0351,114.0847,113.7772,114.0152,23094.0
2024-06-27 15:00:00,114.94,115.03,114.78,115.01,45961.0,114.0053,114.0946,113.8466,114.0747,45961.0
2024-06-27 15:30:00,115.0,115.21,114.73,115.18,108792.0,114.0648,114.2731,113.797,114.2434,108792.0
2024-06-28 09:30:00,115.7,116.66,115.54,115.75,45706.0,114.7591,115.7113,114.6004,114.8087,45706.0
2024-06-28 10:00:00,115.73,116.1,115.56,115.73,27869.0,114.7889,115.1559,114.6203,114.7889,27869.0
2024-06-28 10:30:00,115.88,116.38,115.68,115.84,35305.0,114.9377,115.4336,114.7393,114.898,35305.0
2024-06-28 11:00:00,115.76,115.76,115.26,115.36,51713.0,114.8186,114.8186,114.3227,114.4219,51713.0
2024-06-28 11:30:00,115.27,115.61,115.06,115.3,48431.0,114.3326,114.6699,114.1243,114.3624,48431.0
2024-06-28 12:00:00,115.25,115.75,115.03,115.73,24918.0,114.3128,114.8087,114.0946,114.7889,24918.0
2024-06-28 12:30:00,115.84,115.84,115.21,115.49,13874.0,114.898,114.898,114.2731,114.5508,13874.0
2024-06-28 13:00:00,115.44,115.67,115.24,115.25,13337.0,114.5012,114.7294,114.3029,114.3128,13337.0
2024-06-28 13:30:00,115.1,115.37,115.07,115.21,12098.0,114.164,114.4318,114.1343,114.2731,12098.0
2024-06-28 14:00:00,115.17,115.57,115.07,115.51,19780.0,114.2334,114.6302,114.1343,114.5707,19780.0
2024-06-28 14:30:00,115.3,115.49,115.14,115.3,17223.0,114.3624,114.5508,114.2037,114.3624,17223.0
2024-06-28 15:00:00,115.27,115.27,114.57,114.62,81642.0,114.3326,114.3326,113.6383,113.6879,81642.0
2024-06-28 15:30:00,114.58,115.09,114.19,115.06,257070.0,113.6482,114.1541,113.2614,114.1243,257070.0
2024-07-01 09:30:00,115.59,115.99,113.81,114.28,62537.0,114.65,115.0468,112.8845,113.3507,62537.0
2024-07-01 10:00:00,114.56,114.91,112.35,112.36,69091.0,113.6284,113.9756,111.4364,111.4463,69091.0
2024-07-01 10:30:00,112.45,112.73,111.68,111.93,53632.0,111.5356,111.8133,110.7718,111.0198,53632.0
2024-07-01 11:00:00,111.84,112.37,111.75,112.12,45318.0,110.9305,111.4562,110.8413,111.2082,45318.0
2024-07-01 11:30:00,112.12,112.26,111.84,112.09,35258.0,111.2082,111.3471,110.9305,111.1785,35258.0
2024-07-01 12:00:00,112.05,112.49,111.9,112.14,36867.0,111.1388,111.5752,110.99,111.2281,36867.0
2024-07-01 12:30:00,112.15,112.26,111.99,112.23,29508.0,111.238,111.3471,111.0793,111.3174,29508.0
2024-07-01 13:00:00,112.25,112.62,112.25,112.57,18258.0,111.3372,111.7042,111.3372,111.6546,18258.0
2024-07-01 13:30:00,112.54,112.77,112.39,112.51,28512.0,111.6248,111.853,111.476,111.5951,28512.0
2024-07-01 14:00:00,112.54,112.84,112.31,112.44,36422.0,111.6248,111.9224,111.3967,111.5256,36422.0
2024-07-01 14:30:00,112.41,112.62,112.32,112.51,32392.0,111.4959,111.7042,111.4066,111.5951,32392.0
2024-07-01 15:00:00,112.58,112.67,112.14,112.28,53255.0,111.6645,111.7538,111.2281,111.3669,53255.0
2024-07-01 15:30:00,112.29,112.42,112.05,112.3,180759.0,111.3769,111.5058,111.1388,111.3868,180759.0
2024-07-02 09:30:00,110.48,111.09,109.55,110.37,97821.0,109.5816,110.1866,108.6591,109.4725,97821.0
2024-07-02 10:00:00,110.2,110.55,109.88,110.12,87308.0,109.3039,109.651,108.9865,109.2245,87308.0
2024-07-02 10:30:00,110.14,110.26,109.31,109.54,59975.0,109.2443,109.3634,108.4211,108.6492,59975.0
2024-07-02 11:00:00,109.53,109.96,109.42,109.81,83050.0,108.6393,109.0658,108.5302,108.917,83050.0
2024-07-02 11:30:00,109.81,109.99,109.5,109.95,99300.0,108.917,109.0956,108.6096,109.0559,99300.0
2024-07-02 12:00:00,109.96,110.65,109.86,110.64,42482.0,109.0658,109.7502,108.9666,109.7403,42482.0
2024-07-02 12:30:00,110.64,110.71,110.36,110.41,27294.0,109.7403,109.8097,109.4626,109.5122,27294.0
2024-07-02 13:00:00,110.35,110.82,110.34,110.59,33944.0,109.4526,109.9188,109.4427,109.6907,33944.0
2024-07-02 13:30:00,110.57,110.85,110.35,110.72,29742.0,109.6709,109.9486,109.4526,109.8196,29742.0
2024-07-02 14:00:00,110.79,111.2,110.75,111.09,37455.0,109.8891,110.2957,109.8494,110.1866,37455.0
2024-07-02 14:30:00,111.09,111.12,110.83,110.86,48805.0,110.1866,110.2164,109.9287,109.9585,48805.0
2024-07-02 15:00:00,110.88,111.09,110.83,111.03,38064.0,109.9783,110.1866,109.9287,110.1271,38064.0
2024-07-02 15:30:00,111.06,111.35,111.0,111.3,195328.0,110.1569,110.4445,110.0974,110.3949,195328.0
2024-07-03 09:30:00,110.64,111.62,110.5,111.43,107927.0,109.7403,110.7123,109.6014,110.5239,107927.0
2024-07-03 10:00:00,111.5,112.77,111.5,111.87,109365.0,110.5933,111.853,110.5933,110.9603,109365.0
2024-07-03 10:30:00,111.96,112.26,111.56,111.66,38510.0,111.0495,111.3471,110.6528,110.752,38510.0
2024-07-03 11:00:00,111.48,111.79,111.1,111.31,38472.0,110.5735,110.8809,110.1965,110.4048,38472.0
2024-07-03 11:30:00,111.31,111.55,111.12,111.16,37337.0,110.4048,110.6429,110.2164,110.2561,37337.0
2024-07-03 12:00:00,111.16,111.37,110.98,111.2,79293.0,110.2561,110.4643,110.0775,110.2957,79293.0
2024-07-03 12:30:00,111.25,112.02,111.24,111.99,83248.0,110.3453,111.1091,110.3354,111.0793,83248.0
2024-07-05 09:30:00,111.05,111.94,110.19,110.49,53197.0,110.379,111.2636,109.5242,109.8224,53197.0
2024-07-05 10:00:00,110.43,110.47,109.51,109.51,40024.0,109.7628,109.8025,108.8483,108.8483,40024.0
2024-07-05 10:30:00,109.65,110.34,109.5,109.67,30960.0,108.9875,109.6733,108.8384,109.0074,30960.0
2024-07-05 11:00:00,109.71,109.98,109.56,109.71,30257.0,109.0471,109.3155,108.898,109.0471,30257.0
2024-07-05 11:30:00,109.69,109.82,109.36,109.52,23414.0,109.0272,109.1565,108.6992,108.8583,23414.0
2024-07-05 12:00:00,109.5,109.77,109.37,109.37,28639.0,108.8384,109.1068,108.7092,108.7092,28639.0
2024-07-05 12:30:00,109.48,109.63,109.35,109.51,23802.0,108.8185,108.9676,108.6893,108.8483,23802.0
2024-07-05 13:00:00,109.51,109.51,109.1,109.14,32350.0,108.8483,108.8483,108.4408,108.4806,32350.0
2024-07-05 13:30:00,109.13,109.2,108.86,108.95,44345.0,108.4706,108.5402,108.2023,108.2917,44345.0
2024-07-05 14:00:00,109.01,109.22,108.94,109.16,28169.0,108.3514,108.5601,108.2818,108.5004,28169.0
2024-07-05 14:30:00,109.11,109.28,109.0,109.15,33137.0,108.4507,108.6197,108.3414,108.4905,33137.0
2024-07-05 15:00:00,109.14,109.29,108.94,108.96,37644.0,108.4806,108.6297,108.2818,108.3017,37644.0
2024-07-05 15:30:00,108.94,109.5,108.87,109.16,218885.0,108.2818,108.8384,108.2122,108.5004,218885.0
2024-07-08 09:30:00,110.37,111.21,109.98,110.99,66283.0,109.7031,110.5381,109.3155,110.3194,66283.0
2024-07-08 10:00:00,111.05,111.05,109.8,109.83,43922.0,110.379,110.379,109.1366,109.1664,43922.0
2024-07-08 10:30:00,109.79,110.2,109.53,109.93,38840.0,109.1266,109.5342,108.8682,109.2658,38840.0
2024-07-08 11:00:00,109.99,110.23,109.85,110.13,38285.0,109.3254,109.564,109.1863,109.4646,38285.0
2024-07-08 11:30:00,110.13,110.13,109.32,109.49,31994.0,109.4646,109.4646,108.6595,108.8285,31994.0
2024-07-08 12:00:00,109.52,109.52,109.13,109.36,19181.0,108.8583,108.8583,108.4706,108.6992,19181.0
2024-07-08 12:30:00,109.35,109.69,109.29,109.69,23330.0,108.6893,109.0272,108.6297,109.0272,23330.0
2024-07-08 13:00:00,109.66,109.94,109.66,109.77,19507.0,108.9974,109.2757,108.9974,109.1068,19507.0
2024-07-08 13:30:00,109.84,110.0,109.76,109.92,18804.0,109.1763,109.3354,109.0968,109.2559,18804.0
2024-07-08 14:00:00,109.92,109.97,109.78,109.92,27741.0,109.2559,109.3056,109.1167,109.2559,27741.0
2024-07-08 14:30:00,109.88,110.14,109.75,110.14,18616.0,109.2161,109.4745,109.0869,109.4745,18616.0
2024-07-08 15:00:00,110.15,110.15,109.94,110.03,26929.0,109.4845,109.4845,109.2757,109.3652,26929.0
2024-07-08 15:30:00,110.02,110.8,109.98,110.75,180099.0,109.3552,110.1305,109.3155,110.0808,180099.0
2024-07-09 09:30:00,110.27,110.98,109.7,110.61,44937.0,109.6037,110.3094,109.0372,109.9417,44937.0
2024-07-09 10:00:00,110.38,111.14,110.23,111.03,58842.0,109.7131,110.4685,109.564,110.3591,58842.0
2024-07-09 10:30:00,110.95,111.4,110.76,111.01,37328.0,110.2796,110.7269,110.0908,110.3393,37328.0
2024-07-09 11:00:00,110.99,111.17,110.68,110.75,28180.0,110.3194,110.4983,110.0113,110.0808,28180.0
2024-07-09 11:30:00,110.74,111.31,110.74,111.24,40566.0,110.0709,110.6375,110.0709,110.5679,40566.0
2024-07-09 12:00:00,111.2,111.5,111.12,111.48,20860.0,110.5281,110.8263,110.4486,110.8064,20860.0
2024-07-09 12:30:00,111.48,111.91,111.39,111.71,23432.0,110.8064,111.2338,110.717,111.035,23432.0
2024-07-09 13:00:00,111.72,112.16,111.71,111.84,15456.0,111.045,111.4823,111.035,111.1643,15456.0
2024-07-09 13:30:00,111.84,111.98,111.53,111.54,16838.0,111.1643,111.3034,110.8561,110.8661,16838.0
2024-07-09 14:00:00,111.52,111.54,111.24,111.35,17074.0,110.8462,110.8661,110.5679,110.6772,17074.0
2024-07-09 14:30:00,111.28,111.37,110.98,111.06,19509.0,110.6076,110.6971,110.3094,110.389,19509.0
2024-07-09 15:00:00,110.98,111.43,110.97,111.14,44165.0,110.3094,110.7567,110.2995,110.4685,44165.0
2024-07-09 15:30:00,111.12,111.15,110.38,110.5,120266.0,110.4486,110.4784,109.7131,109.8323,120266.0
2024-07-10 09:30:00,111.18,112.0,110.88,111.5,35189.0,110.5082,111.3233,110.2101,110.8263,35189.0
2024-07-10 10:00:00,111.53,112.14,111.38,112.03,143279.0,110.8561,111.4624,110.707,111.3531,143279.0
2024-07-10 10:30:00,111.95,112.07,111.16,111.49,33460.0,111.2736,111.3929,110.4884,110.8164,33460.0
2024-07-10 11:00:00,111.52,111.87,111.42,111.58,19066.0,110.8462,111.1941,110.7468,110.9058,19066.0
2024-07-10 11:30:00,111.67,112.25,111.56,112.22,11715.0,110.9953,111.5718,110.8859,111.542,11715.0
2024-07-10 12:00:00,112.15,113.18,112.09,113.07,63926.0,111.4724,112.4962,111.4127,112.3868,63926.0
2024-07-10 12:30:00,113.02,113.86,112.93,113.82,39232.0,112.3371,113.172,112.2477,113.1323,39232.0
2024-07-10 13:00:00,113.74,113.78,113.43,113.6,44507.0,113.0528,113.0925,112.7446,112.9136,44507.0
2024-07-10 13:30:00,113.58,113.63,113.0,113.0,33421.0,112.8937,112.9434,112.3172,112.3172,33421.0
2024-07-10 14:00:00,113.07,113.08,112.57,112.89,43244.0,112.3868,112.3968,111.8898,112.2079,43244.0
2024-07-10 14:30:00,112.91,113.1,112.72,113.09,18249.0,112.2278,112.4166,112.0389,112.4067,18249.0
2024-07-10 15:00:00,113.05,113.27,112.94,113.23,48477.0,112.3669,112.5856,112.2576,112.5459,48477.0
2024-07-10 15:30:00,113.23,113.43,112.9,113.3,243853.0,112.5459,112.7446,112.2178,112.6154,243853.0
2024-07-11 09:30:00,117.22,117.98,116.5,117.56,256501.0,116.5117,117.2672,115.7961,116.8497,256501.0
2024-07-11 10:00:00,117.57,118.99,117.38,118.79,65091.0,116.8596,118.2711,116.6708,118.0723,65091.0
2024-07-11 10:30:00,118.91,119.65,118.79,119.59,111083.0,118.1915,118.9271,118.0723,118.8674,111083.0
2024-07-11 11:00:00,119.59,120.82,119.54,120.44,153518.0,118.8674,120.09,118.8177,119.7123,153518.0
2024-07-11 11:30:00,120.48,120.8,119.71,119.72,68067.0,119.752,120.0701,118.9867,118.9966,68067.0
2024-07-11 12:00:00,119.75,119.75,119.0,119.34,52506.0,119.0265,119.0265,118.281,118.6189,52506.0
2024-07-11 12:30:00,119.44,119.61,119.0,119.36,32915.0,118.7183,118.8873,118.281,118.6388,32915.0
2024-07-11 13:00:00,119.38,120.24,119.2,120.18,119922.0,118.6587,119.5135,118.4798,119.4539,119922.0
2024-07-11 13:30:00,120.09,120.63,119.97,120.41,102670.0,119.3644,119.9011,119.2451,119.6825,102670.0
2024-07-11 14:00:00,120.35,120.92,120.34,120.42,76981.0,119.6228,120.1894,119.6129,119.6924,76981.0
2024-07-11 14:30:00,120.4,120.66,120.29,120.6,60561.0,119.6725,119.931,119.5632,119.8713,60561.0
2024-07-11 15:00:00,120.62,121.14,120.55,120.97,113972.0,119.8912,120.4081,119.8216,120.2391,113972.0
2024-07-11 15:30:00,121.0,121.87,121.0,121.5,329237.0,120.2689,121.1337,120.2689,120.7659,329237.0
2024-07-12 09:30:00,122.3,124.57,122.3,124.4,193066.0,121.5611,123.8173,121.5611,123.6484,193066.0
2024-07-12 10:00:00,124.32,125.28,124.2,124.42,141575.0,123.5688,124.523,123.4496,123.6682,141575.0
2024-07-12 10:30:00,124.5,124.76,124.1,124.52,30970.0,123.7478,124.0062,123.3502,123.7676,30970.0
2024-07-12 11:00:00,124.66,124.92,124.39,124.81,37806.0,123.9068,124.1652,123.6384,124.0559,37806.0
2024-07-12 11:30:00,124.75,124.96,123.93,124.02,93102.0,123.9962,124.205,123.1812,123.2707,93102.0
2024-07-12 12:00:00,124.1,124.17,123.16,123.48,78554.0,123.3502,123.4198,122.4159,122.7339,78554.0
2024-07-12 12:30:00,123.4,123.52,122.51,123.21,128402.0,122.6544,122.7737,121.7698,122.4656,128402.0
2024-07-12 13:00:00,123.2,124.76,123.2,124.76,100743.0,122.4556,124.0062,122.4556,124.0062,100743.0
2024-07-12 13:30:00,124.68,125.4,124.61,124.97,82835.0,123.9267,124.6423,123.8571,124.2149,82835.0
2024-07-12 14:00:00,124.97,125.04,124.11,124.31,35905.0,124.2149,124.2845,123.3601,123.5589,35905.0
2024-07-12 14:30:00,124.3,124.35,123.64,123.82,30655.0,123.549,123.5987,122.893,123.0719,30655.0
2024-07-12 15:00:00,123.82,124.04,123.7,124.02,40210.0,123.0719,123.2905,122.9526,123.2707,40210.0
2024-07-12 15:30:00,124.04,124.05,122.94,123.18,125383.0,123.2905,123.3005,122.1972,122.4357,125383.0
2024-07-15 09:30:00,124.0,125.16,123.38,123.78,166703.0,123.2508,124.4038,122.6345,123.0321,166703.0
2024-07-15 10:00:00,123.83,124.78,123.58,124.27,74368.0,123.0818,124.0261,122.8333,123.5191,74368.0
2024-07-15 10:30:00,124.27,125.43,124.27,124.8,59027.0,123.5191,124.6721,123.5191,124.0459,59027.0
2024-07-15 11:00:00,124.85,125.75,124.85,125.6,56795.0,124.0956,124.9902,124.0956,124.8411,56795.0
2024-07-15 11:30:00,125.6,126.09,125.35,125.9,39216.0,124.8411,125.3282,124.5926,125.1393,39216.0
2024-07-15 12:00:00,125.98,126.13,125.65,125.71,24568.0,125.2188,125.3679,124.8908,124.9504,24568.0
2024-07-15 12:30:00,125.68,125.83,125.15,125.19,22932.0,124.9206,125.0697,124.3938,124.4336,22932.0
2024-07-15 13:00:00,125.2,125.2,124.76,124.81,22468.0,124.4435,124.4435,124.0062,124.0559,22468.0
2024-07-15 13:30:00,124.76,124.78,124.23,124.34,24087.0,124.0062,124.0261,123.4794,123.5887,24087.0
2024-07-15 14:00:00,124.28,124.74,124.23,124.71,26231.0,123.5291,123.9863,123.4794,123.9565,26231.0
2024-07-15 14:30:00,124.71,124.87,123.92,124.1,76929.0,123.9565,124.1155,123.1713,123.3502,76929.0
2024-07-15 15:00:00,124.13,124.2,123.87,123.87,42552.0,123.38,123.4496,123.1216,123.1216,42552.0
2024-07-15 15:30:00,123.87,123.94,123.16,123.47,105602.0,123.1216,123.1911,122.4159,122.724,105602.0
2024-07-16 09:30:00,125.76,129.94,125.58,129.89,206668.0,125.0001,129.1549,124.8212,129.1052,206668.0
2024-07-16 10:00:00,129.81,129.88,128.81,129.39,152436.0,129.0257,129.0953,128.0317,128.6082,152436.0
2024-07-16 10:30:00,129.53,130.0,129.24,129.45,107190.0,128.7474,129.2145,128.4591,128.6679,107190.0
2024-07-16 11:00:00,129.38,130.3,129.28,129.79,65224.0,128.5983,129.5127,128.4989,129.0058,65224.0
2024-07-16 11:30:00,129.74,130.01,129.28,129.65,66361.0,128.9561,129.2245,128.4989,128.8666,66361.0
2024-07-16 12:00:00,129.66,130.11,129.5,130.06,33891.0,128.8766,129.3239,128.7175,129.2742,33891.0
2024-07-16 12:30:00,130.04,130.58,129.88,130.32,36570.0,129.2543,129.791,129.0953,129.5326,36570.0
2024-07-16 13:00:00,130.33,130.43,130.16,130.22,26195.0,129.5425,129.6419,129.3736,129.4332,26195.0
2024-07-16 13:30:00,130.17,131.28,130.04,131.13,47009.0,129.3835,130.4868,129.2543,130.3377,47009.0
2024-07-16 14:00:00,131.14,131.79,131.0,131.79,58446.0,130.3476,130.9937,130.2085,130.9937,58446.0
2024-07-16 14:30:00,131.78,132.12,131.64,132.03,40709.0,130.9838,131.3217,130.8446,131.2323,40709.0
2024-07-16 15:00:00,131.98,132.35,131.89,132.34,33080.0,131.1826,131.5503,131.0931,131.5404,33080.0
2024-07-16 15:30:00,132.3,132.69,132.21,132.44,226403.0,131.5006,131.8883,131.4112,131.6398,226403.0
2024-07-17 09:30:00,130.59,132.8,130.03,132.07,126619.0,129.801,131.9976,129.2443,131.272,126619.0
2024-07-17 10:00:00,132.02,132.54,130.0,130.07,89705.0,131.2223,131.7392,129.2145,129.2841,89705.0
2024-07-17 10:30:00,130.04,130.53,129.75,130.25,38623.0,129.2543,129.7413,128.966,129.463,38623.0
2024-07-17 11:00:00,130.31,131.27,130.23,131.04,24273.0,129.5227,130.4769,129.4431,130.2482,24273.0
2024-07-17 11:30:00,130.99,131.19,130.7,131.11,19791.0,130.1985,130.3973,129.9103,130.3178,19791.0
2024-07-17 12:00:00,131.13,131.13,130.74,130.74,13768.0,130.3377,130.3377,129.9501,129.9501,13768.0
2024-07-17 12:30:00,130.74,130.79,130.17,130.28,16167.0,129.9501,129.9998,129.3835,129.4928,16167.0
2024-07-17 13:00:00,130.27,130.52,130.16,130.44,20784.0,129.4829,129.7314,129.3736,129.6519,20784.0
2024-07-17 13:30:00,130.53,130.61,130.1,130.18,16126.0,129.7413,129.8208,129.3139,129.3934,16126.0
2024-07-17 14:00:00,130.15,130.51,129.99,130.51,13997.0,129.3636,129.7214,129.2046,129.7214,13997.0
2024-07-17 14:30:00,130.44,130.59,129.96,130.02,26750.0,129.6519,129.801,129.1748,129.2344,26750.0
2024-07-17 15:00:00,129.96,130.0,129.61,129.74,60623.0,129.1748,129.2145,128.8269,128.9561,60623.0
2024-07-17 15:30:00,129.76,129.84,128.13,128.19,238941.0,128.976,129.0555,127.3558,127.4155,238941.0
2024-07-18 09:30:00,131.97,136.77,131.44,136.69,216381.0,131.1726,135.9436,130.6458,135.8641,216381.0
2024-07-18 10:00:00,136.69,137.2,135.25,136.02,88944.0,135.8641,136.371,134.4328,135.1982,88944.0
2024-07-18 10:30:00,135.94,135.98,134.69,135.36,99775.0,135.1186,135.1584,133.8762,134.5421,99775.0
2024-07-18 11:00:00,135.28,135.72,133.57,133.93,63774.0,134.4626,134.9,132.763,133.1208,63774.0
2024-07-18 11:30:00,133.77,133.99,133.23,133.77,39611.0,132.9618,133.1804,132.425,132.9618,39611.0
2024-07-18 12:00:00,133.7,133.72,132.56,132.65,35923.0,132.8922,132.9121,131.7591,131.8485,35923.0
2024-07-18 12:30:00,132.65,133.25,132.37,133.21,40616.0,131.8485,132.4449,131.5702,132.4051,40616.0
2024-07-18 13:00:00,133.21,133.48,133.07,133.08,29295.0,132.4051,132.6735,132.266,132.2759,29295.0
2024-07-18 13:30:00,133.12,133.34,132.75,132.8,25874.0,132.3157,132.5343,131.9479,131.9976,25874.0
2024-07-18 14:00:00,132.88,132.88,131.92,131.92,41701.0,132.0771,132.0771,131.1229,131.1229,41701.0
2024-07-18 14:30:00,131.83,132.11,131.5,131.73,33658.0,131.0335,131.3118,130.7055,130.9341,33658.0
2024-07-18 15:00:00,131.69,131.99,131.1,131.31,56726.0,130.8943,131.1925,130.3079,130.5166,56726.0
2024-07-18 15:30:00,131.28,132.0,130.96,131.34,227721.0,130.4868,131.2024,130.1687,130.5464,227721.0
2024-07-19 09:30:00,130.52,132.56,129.74,132.35,69376.0,129.7314,131.7591,128.9561,131.5503,69376.0
2024-07-19 10:00:00,132.34,132.35,130.71,130.89,39458.0,131.5404,131.5503,129.9202,130.0992,39458.0
2024-07-19 10:30:00,130.97,131.38,130.6,130.91,22090.0,130.1787,130.5862,129.8109,130.119,22090.0
2024-07-19 11:00:00,130.91,131.08,130.2,130.75,22649.0,130.119,130.288,129.4133,129.96,22649.0
2024-07-19 11:30:00,130.7,131.51,130.7,131.51,24800.0,129.9103,130.7154,129.9103,130.7154,24800.0
2024-07-19 12:00:00,131.53,132.36,131.5,131.7,18030.0,130.7353,131.5603,130.7055,130.9043,18030.0
2024-07-19 12:30:00,131.7,131.94,131.46,131.75,17710.0,130.9043,131.1428,130.6657,130.954,17710.0
2024-07-19 13:00:00,131.82,131.83,131.43,131.8,16653.0,131.0235,131.0335,130.6359,131.0037,16653.0
2024-07-19 13:30:00,131.82,132.04,131.6,132.0,25005.0,131.0235,131.2422,130.8049,131.2024,25005.0
2024-07-19 14:00:00,132.0,132.32,131.87,132.06,68564.0,131.2024,131.5205,131.0732,131.2621,68564.0
2024-07-19 14:30:00,132.06,132.15,131.21,131.21,38721.0,131.2621,131.3515,130.4172,130.4172,38721.0
2024-07-19 15:00:00,131.23,132.0,131.23,131.84,40699.0,130.4371,131.2024,130.4371,131.0434,40699.0
2024-07-19 15:30:00,131.84,131.93,131.49,131.53,134809.0,131.0434,131.1329,130.6955,130.7353,134809.0
2024-07-22 09:30:00,131.94,132.96,130.2,130.2,78207.0,131.1428,132.1566,129.4133,129.4133,78207.0
2024-07-22 10:00:00,130.36,130.94,129.73,130.5,56846.0,129.5724,130.1488,128.9462,129.7115,56846.0
2024-07-22 10:30:00,130.66,131.22,130.52,131.14,87780.0,129.8705,130.4272,129.7314,130.3476,87780.0
2024-07-22 11:00:00,131.47,131.75,131.07,131.54,30662.0,130.6756,130.954,130.2781,130.7452,30662.0
2024-07-22 11:30:00,131.33,132.13,131.32,132.02,17722.0,130.5365,131.3317,130.5266,131.2223,17722.0
2024-07-22 12:00:00,132.1,132.37,131.89,132.12,22050.0,131.3018,131.5702,131.0931,131.3217,22050.0
2024-07-22 12:30:00,132.1,133.09,131.76,133.03,32992.0,131.3018,132.2859,130.9639,132.2262,32992.0
2024-07-22 13:00:00,133.03,133.62,132.97,133.62,39751.0,132.2262,132.8127,132.1666,132.8127,39751.0
2024-07-22 13:30:00,133.58,133.83,133.36,133.79,38137.0,132.7729,133.0214,132.5542,132.9816,38137.0
2024-07-22 14:00:00,133.79,133.84,133.36,133.43,36206.0,132.9816,133.0313,132.5542,132.6238,36206.0
2024-07-22 14:30:00,133.38,133.91,133.38,133.84,45528.0,132.5741,133.1009,132.5741,133.0313,45528.0
2024-07-22 15:00:00,133.84,134.68,133.77,134.2,164711.0,133.0313,133.8663,132.9618,133.3892,164711.0
2024-07-22 15:30:00,134.16,134.36,133.62,134.12,304072.0,133.3494,133.5482,132.8127,133.3096,304072.0
2024-07-23 09:30:00,132.65,133.33,131.6,132.41,68461.0,131.8485,132.5244,130.8049,131.61,68461.0
2024-07-23 10:00:00,132.41,134.19,132.22,133.96,76518.0,131.61,133.3792,131.4211,133.1506,76518.0
2024-07-23 10:30:00,133.93,134.82,133.41,133.83,67440.0,133.1208,134.0054,132.6039,133.0214,67440.0
2024-07-23 11:00:00,133.92,134.6,133.91,134.52,24296.0,133.1108,133.7867,133.1009,133.7072,24296.0
2024-07-23 11:30:00,134.59,135.0,134.53,134.95,20026.0,133.7768,134.1843,133.7172,134.1346,20026.0
2024-07-23 12:00:00,134.99,135.28,134.58,134.82,12063.0,134.1744,134.4626,133.7669,134.0054,12063.0
2024-07-23 12:30:00,134.74,135.18,134.56,135.09,26087.0,133.9259,134.3632,133.747,134.2738,26087.0
2024-07-23 13:00:00,135.1,135.41,134.71,134.9,18571.0,134.2837,134.5918,133.8961,134.0849,18571.0
2024-07-23 13:30:00,134.88,135.06,134.64,134.93,14501.0,134.065,134.244,133.8265,134.1147,14501.0
2024-07-23 14:00:00,134.89,135.21,134.87,134.96,18430.0,134.075,134.393,134.0551,134.1446,18430.0
2024-07-23 14:30:00,135.02,135.38,134.69,135.3,46788.0,134.2042,134.562,133.8762,134.4825,46788.0
2024-07-23 15:00:00,135.24,135.43,135.05,135.23,34254.0,134.4229,134.6117,134.234,134.4129,34254.0
2024-07-23 15:30:00,135.24,135.24,134.69,135.22,191856.0,134.4229,134.4229,133.8762,134.403,191856.0
2024-07-24 09:30:00,134.0,135.59,132.97,133.1,40832.0,133.1904,134.7708,132.1666,132.2958,40832.0
2024-07-24 10:00:00,132.95,133.71,132.61,133.36,57326.0,132.1467,132.9021,131.8088,132.5542,57326.0
2024-07-24 10:30:00,133.27,134.23,133.16,134.08,16877.0,132.4648,133.419,132.3554,133.2699,16877.0
2024-07-24 11:00:00,134.0,134.04,133.17,133.62,20796.0,133.1904,133.2301,132.3654,132.8127,20796.0
2024-07-24 11:30:00,133.75,134.4,133.75,134.4,31258.0,132.9419,133.5879,132.9419,133.5879,31258.0
2024-07-24 12:00:00,134.41,134.5,133.82,134.07,33022.0,133.5979,133.6873,133.0114,133.2599,33022.0
2024-07-24 12:30:00,134.02,134.05,133.52,133.65,18844.0,133.2102,133.2401,132.7133,132.8425,18844.0
2024-07-24 13:00:00,133.74,133.84,133.51,133.56,21703.0,132.9319,133.0313,132.7033,132.753,21703.0
2024-07-24 13:30:00,133.57,133.7,133.29,133.42,17462.0,132.763,132.8922,132.4847,132.6139,17462.0
2024-07-24 14:00:00,133.42,133.48,132.31,132.37,38427.0,132.6139,132.6735,131.5106,131.5702,38427.0
2024-07-24 14:30:00,132.49,132.57,131.46,131.92,54386.0,131.6895,131.769,130.6657,131.1229,54386.0
2024-07-24 15:00:00,131.86,132.24,131.53,131.53,44429.0,131.0633,131.441,130.7353,130.7353,44429.0
2024-07-24 15:30:00,131.59,132.06,130.24,130.28,205351.0,130.7949,131.2621,129.4531,129.4928,205351.0
2024-07-25 09:30:00,130.99,132.58,129.66,132.58,43352.0,130.1985,131.7789,128.8766,131.7789,43352.0
2024-07-25 10:00:00,132.44,132.65,130.91,132.65,76754.0,131.6398,131.8485,130.119,131.8485,76754.0
2024-07-25 10:30:00,132.57,134.11,132.57,133.96,53984.0,131.769,133.2997,131.769,133.1506,53984.0
2024-07-25 11:00:00,134.06,134.81,133.95,134.58,48296.0,133.25,133.9955,133.1407,133.7669,48296.0
2024-07-25 11:30:00,134.58,135.0,134.12,135.0,41231.0,133.7669,134.1843,133.3096,134.1843,41231.0
2024-07-25 12:00:00,135.01,135.27,134.57,135.27,17001.0,134.1943,134.4527,133.7569,134.4527,17001.0
2024-07-25 12:30:00,135.2,135.76,135.19,135.75,33375.0,134.3831,134.9397,134.3732,134.9298,33375.0
2024-07-25 13:00:00,135.8,136.64,135.07,135.09,58585.0,134.9795,135.8144,134.2539,134.2738,58585.0
2024-07-25 13:30:00,135.09,135.1,134.22,134.3,25715.0,134.2738,134.2837,133.409,133.4885,25715.0
2024-07-25 14:00:00,134.3,134.39,133.75,133.83,39104.0,133.4885,133.578,132.9419,133.0214,39104.0
2024-07-25 14:30:00,133.84,134.17,132.74,132.92,39661.0,133.0313,133.3593,131.938,132.1169,39661.0
2024-07-25 15:00:00,132.91,133.73,132.82,133.56,66104.0,132.1069,132.922,132.0175,132.753,66104.0
2024-07-25 15:30:00,133.58,133.7,132.63,132.64,148884.0,132.7729,132.8922,131.8286,131.8386,148884.0
2024-07-26 09:30:00,136.6,138.9,135.46,138.56,129382.0,135.7747,138.0608,134.6415,137.7228,129382.0
2024-07-26 10:00:00,138.5,140.23,138.43,138.92,158444.0,137.6632,139.3827,137.5936,138.0806,158444.0
2024-07-26 10:30:00,138.87,140.09,137.74,139.71,98952.0,138.0309,139.2436,136.9078,138.8659,98952.0
2024-07-26 11:00:00,139.69,139.93,138.65,138.83,45933.0,138.846,139.0845,137.8123,137.9912,45933.0
2024-07-26 11:30:00,138.81,139.28,138.74,139.27,44720.0,137.9713,138.4385,137.9017,138.4285,44720.0
2024-07-26 12:00:00,139.27,139.47,138.91,139.31,47094.0,138.4285,138.6273,138.0707,138.4683,47094.0
2024-07-26 12:30:00,139.36,139.95,139.24,139.84,41841.0,138.518,139.1044,138.3987,138.9951,41841.0
2024-07-26 13:00:00,139.89,140.5,139.77,140.23,88728.0,139.0448,139.6511,138.9255,139.3827,88728.0
2024-07-26 13:30:00,140.19,140.19,138.81,139.5,106175.0,139.343,139.343,137.9713,138.6571,106175.0
2024-07-26 14:00:00,139.5,139.62,139.04,139.34,44952.0,138.6571,138.7764,138.1999,138.4981,44952.0
2024-07-26 14:30:00,139.27,139.41,139.02,139.2,72596.0,138.4285,138.5677,138.18,138.3589,72596.0
2024-07-26 15:00:00,139.25,139.8,138.93,139.74,77854.0,138.4086,138.9553,138.0906,138.8957,77854.0
2024-07-26 15:30:00,139.76,140.45,139.27,139.4,323953.0,138.9156,139.6014,138.4285,138.5577,323953.0
2024-07-29 09:30:00,140.52,141.0,138.6,140.45,99807.0,139.671,140.1481,137.7626,139.6014,99807.0
2024-07-29 10:00:00,140.55,141.21,139.83,140.07,73965.0,139.7008,140.3568,138.9851,139.2237,73965.0
2024-07-29 10:30:00,139.72,140.53,139.24,140.42,33028.0,138.8758,139.6809,138.3987,139.5716,33028.0
2024-07-29 11:00:00,140.41,141.11,140.09,140.9,26985.0,139.5616,140.2574,139.2436,140.0487,26985.0
2024-07-29 11:30:00,140.88,141.71,140.45,141.71,21632.0,140.0288,140.8538,139.6014,140.8538,21632.0
2024-07-29 12:00:00,141.73,142.25,141.52,141.94,45634.0,140.8737,141.3905,140.6649,141.0824,45634.0
2024-07-29 12:30:00,142.0,142.27,141.29,141.38,62476.0,141.142,141.4104,140.4363,140.5258,62476.0
2024-07-29 13:00:00,141.38,141.51,140.89,141.02,34561.0,140.5258,140.655,140.0387,140.1679,34561.0
2024-07-29 13:30:00,141.02,141.69,140.95,141.49,39553.0,140.1679,140.8339,140.0984,140.6351,39553.0
2024-07-29 14:00:00,141.46,141.7,141.17,141.25,16610.0,140.6053,140.8438,140.317,140.3966,16610.0
2024-07-29 14:30:00,141.26,141.44,140.94,141.4,25586.0,140.4065,140.5854,140.0884,140.5456,25586.0
2024-07-29 15:00:00,141.33,142.14,141.31,142.09,46320.0,140.4761,141.2812,140.4562,141.2315,46320.0
2024-07-29 15:30:00,142.06,142.85,141.78,142.19,175889.0,141.2017,141.9869,140.9234,141.3309,175889.0
2024-07-30 09:30:00,142.6,144.46,142.45,142.45,58630.0,141.7384,143.5872,141.5893,141.5893,58630.0
2024-07-30 10:00:00,142.52,142.53,141.22,142.25,56097.0,141.6589,141.6688,140.3667,141.3905,56097.0
2024-07-30 10:30:00,142.22,142.6,141.66,141.8,21981.0,141.3607,141.7384,140.8041,140.9432,21981.0
2024-07-30 11:00:00,141.81,142.33,141.26,141.94,31626.0,140.9532,141.47,140.4065,141.0824,31626.0
2024-07-30 11:30:00,142.0,142.38,141.62,141.67,34678.0,141.142,141.5197,140.7643,140.814,34678.0
2024-07-30 12:00:00,141.75,142.16,141.62,141.99,63576.0,140.8935,141.3011,140.7643,141.1321,63576.0
2024-07-30 12:30:00,141.99,142.46,141.8,142.07,15150.0,141.1321,141.5992,140.9432,141.2116,15150.0
2024-07-30 13:00:00,141.75,142.57,141.66,142.25,18675.0,140.8935,141.7086,140.8041,141.3905,18675.0
2024-07-30 13:30:00,142.38,143.85,142.31,143.58,19082.0,141.5197,142.9808,141.4502,142.7125,19082.0
2024-07-30 14:00:00,143.67,143.72,143.07,143.18,28705.0,142.8019,142.8516,142.2056,142.3149,28705.0
2024-07-30 14:30:00,143.14,143.17,142.6,142.78,19974.0,142.2751,142.305,141.7384,141.9173,19974.0
2024-07-30 15:00:00,142.78,143.46,142.61,143.41,31891.0,141.9173,142.5932,141.7483,142.5435,31891.0
2024-07-30 15:30:00,143.41,143.93,143.01,143.17,95775.0,142.5435,143.0604,142.1459,142.305,95775.0
2024-07-31 09:30:00,144.55,145.6,140.63,142.16,134519.0,143.6766,144.7203,139.7803,141.3011,134519.0
2024-07-31 10:00:00,142.27,143.76,142.14,143.3,46480.0,141.4104,142.8914,141.2812,142.4342,46480.0
2024-07-31 10:30:00,143.2,143.71,142.73,143.35,34368.0,142.3348,142.8417,141.8676,142.4839,34368.0
2024-07-31 11:00:00,143.35,143.59,143.02,143.2,42532.0,142.4839,142.7224,142.1559,142.3348,42532.0
2024-07-31 11:30:00,143.19,144.2,143.19,144.12,25090.0,142.3248,143.3287,142.3248,143.2492,25090.0
2024-07-31 12:00:00,144.11,144.94,144.11,144.47,24656.0,143.2393,144.0643,143.2393,143.5971,24656.0
2024-07-31 12:30:00,144.47,144.7,144.02,144.16,18622.0,143.5971,143.8257,143.1498,143.289,18622.0
2024-07-31 13:00:00,144.32,144.36,143.7,143.98,24624.0,143.448,143.4878,142.8318,143.1101,24624.0
2024-07-31 13:30:00,143.65,143.77,143.15,143.72,22691.0,142.7821,142.9013,142.2851,142.8516,22691.0
2024-07-31 14:00:00,143.59,143.69,142.83,143.04,40016.0,142.7224,142.8218,141.967,142.1757,40016.0
2024-07-31 14:30:00,143.09,146.75,142.71,146.73,109161.0,142.2254,145.8633,141.8477,145.8434,109161.0
2024-07-31 15:00:00,146.62,146.67,143.66,143.99,59175.0,145.7341,145.7838,142.792,143.12,59175.0
2024-07-31 15:30:00,143.98,144.72,142.58,142.72,190949.0,143.1101,143.8456,141.7185,141.8577,190949.0
2024-08-01 09:30:00,143.95,144.88,142.41,142.65,45623.0,143.0802,144.0046,141.5495,141.7881,45623.0
2024-08-01 10:00:00,142.79,142.89,140.23,140.74,59376.0,141.9273,142.0266,139.3827,139.8896,59376.0
2024-08-01 10:30:00,140.62,140.64,139.1,139.63,55508.0,139.7704,139.7902,138.2595,138.7863,55508.0
2024-08-01 11:00:00,139.47,139.55,138.16,138.39,104766.0,138.6273,138.7068,137.3252,137.5538,104766.0
2024-08-01 11:30:00,138.39,139.73,137.6,139.08,94445.0,137.5538,138.8857,136.7686,138.2397,94445.0
2024-08-01 12:00:00,139.04,140.11,138.95,139.53,21020.0,138.1999,139.2634,138.1105,138.6869,21020.0
2024-08-01 12:30:00,139.5,139.58,138.34,139.15,26474.0,138.6571,138.7366,137.5041,138.3092,26474.0
2024-08-01 13:00:00,138.88,139.15,138.21,138.56,24258.0,138.0409,138.3092,137.3749,137.7228,24258.0
2024-08-01 13:30:00,138.46,138.63,137.95,138.59,28619.0,137.6234,137.7924,137.1165,137.7526,28619.0
2024-08-01 14:00:00,138.65,138.65,137.92,138.14,24107.0,137.8123,137.8123,137.0867,137.3053,24107.0
2024-08-01 14:30:00,138.03,138.18,137.32,137.49,53009.0,137.196,137.3451,136.4903,136.6593,53009.0
2024-08-01 15:00:00,137.53,138.02,137.18,138.01,36069.0,136.699,137.1861,136.3511,137.1761,36069.0
2024-08-01 15:30:00,138.02,138.84,137.59,138.32,198722.0,137.1861,138.0011,136.7587,137.4843,198722.0
2024-08-02 09:30:00,134.1,136.9,131.74,135.55,118352.0,133.2898,136.0728,130.944,134.731,118352.0
2024-08-02 10:00:00,135.43,136.82,133.49,133.71,78622.0,134.6117,135.9933,132.6834,132.9021,78622.0
2024-08-02 10:30:00,133.72,135.15,133.54,134.35,53928.0,132.9121,134.3334,132.7331,133.5382,53928.0
2024-08-02 11:00:00,134.35,134.41,133.14,133.4,38133.0,133.5382,133.5979,132.3356,132.594,38133.0
2024-08-02 11:30:00,133.65,135.39,133.54,134.69,46396.0,132.8425,134.572,132.7331,133.8762,46396.0
2024-08-02 12:00:00,134.74,135.59,134.43,135.59,68626.0,133.9259,134.7708,133.6178,134.7708,68626.0
2024-08-02 12:30:00,135.59,135.89,134.77,135.39,62153.0,134.7708,135.0689,133.9557,134.572,62153.0
2024-08-02 13:00:00,135.48,135.48,134.76,134.9,46255.0,134.6614,134.6614,133.9458,134.0849,46255.0
2024-08-02 13:30:00,134.86,134.86,134.28,134.38,22752.0,134.0452,134.0452,133.4687,133.5681,22752.0
2024-08-02 14:00:00,134.5,134.63,134.01,134.51,31324.0,133.6873,133.8166,133.2003,133.6973,31324.0
2024-08-02 14:30:00,134.58,134.93,134.38,134.68,44699.0,133.7669,134.1147,133.5681,133.8663,44699.0
2024-08-02 15:00:00,134.69,134.96,134.03,134.9,57844.0,133.8762,134.1446,133.2202,134.0849,57844.0
2024-08-02 15:30:00,134.93,135.08,134.22,134.96,170763.0,134.1147,134.2638,133.409,134.1446,170763.0
2024-08-05 09:30:00,123.01,129.34,123.01,126.2,198811.0,122.2668,128.5585,122.2668,125.4375,198811.0
2024-08-05 10:00:00,126.31,128.57,125.66,126.5,151333.0,125.5468,127.7932,124.9008,125.7357,151333.0
2024-08-05 10:30:00,126.7,128.58,126.67,127.23,57538.0,125.9345,127.8031,125.9046,126.4613,57538.0
2024-08-05 11:00:00,127.2,128.83,126.71,128.6,51483.0,126.4314,128.0516,125.9444,127.823,51483.0
2024-08-05 11:30:00,128.57,129.65,128.37,129.24,25492.0,127.7932,128.8666,127.5944,128.4591,25492.0
2024-08-05 12:00:00,129.27,130.51,129.06,130.25,43184.0,128.4889,129.7214,128.2802,129.463,43184.0
2024-08-05 12:30:00,130.25,130.72,128.55,128.97,42198.0,129.463,129.9302,127.7733,128.1908,42198.0
2024-08-05 13:00:00,128.96,129.86,128.42,129.55,27158.0,128.1808,129.0754,127.6441,128.7672,27158.0
2024-08-05 13:30:00,129.56,130.18,129.24,129.53,91488.0,128.7772,129.3934,128.4591,128.7474,91488.0
2024-08-05 14:00:00,129.33,129.33,128.47,128.91,32300.0,128.5486,128.5486,127.6938,128.1311,32300.0
2024-08-05 14:30:00,128.82,129.06,127.71,127.89,35199.0,128.0417,128.2802,126.9384,127.1173,35199.0
2024-08-05 15:00:00,127.88,128.63,127.62,128.61,55970.0,127.1073,127.8528,126.8489,127.8329,55970.0
2024-08-05 15:30:00,128.65,128.98,127.95,128.21,274670.0,127.8727,128.2007,127.1769,127.4353,274670.0
2024-08-06 09:30:00,127.33,129.23,125.29,128.71,53944.0,126.5607,128.4492,124.533,127.9323,53944.0
2024-08-06 10:00:00,128.81,130.95,128.69,130.44,45833.0,128.0317,130.1588,127.9124,129.6519,45833.0
2024-08-06 10:30:00,130.0,132.0,129.72,130.89,24665.0,129.2145,131.2024,128.9362,130.0992,24665.0
2024-08-06 11:00:00,130.5,130.73,129.18,129.2,50915.0,129.7115,129.9401,128.3995,128.4194,50915.0
2024-08-06 11:30:00,129.18,130.43,129.08,130.43,32857.0,128.3995,129.6419,128.3001,129.6419,32857.0
2024-08-06 12:00:00,130.4,130.77,130.2,130.77,20872.0,129.6121,129.9799,129.4133,129.9799,20872.0
2024-08-06 12:30:00,130.63,131.24,130.49,131.13,15074.0,129.8407,130.447,129.7016,130.3377,15074.0
2024-08-06 13:00:00,131.05,131.24,130.78,131.19,16897.0,130.2582,130.447,129.9898,130.3973,16897.0
2024-08-06 13:30:00,131.21,131.4,130.85,131.23,25886.0,130.4172,130.6061,130.0594,130.4371,25886.0
2024-08-06 14:00:00,131.14,131.55,130.71,131.53,19282.0,130.3476,130.7552,129.9202,130.7353,19282.0
2024-08-06 14:30:00,131.46,131.95,131.1,131.1,16064.0,130.6657,131.1527,130.3079,130.3079,16064.0
2024-08-06 15:00:00,130.82,131.2,130.16,130.7,36122.0,130.0296,130.4073,129.3736,129.9103,36122.0
2024-08-06 15:30:00,130.65,131.03,129.09,129.13,151196.0,129.8606,130.2383,128.31,128.3498,151196.0
2024-08-07 09:30:00,131.42,132.59,129.75,132.36,101020.0,130.6259,131.7889,128.966,131.5603,101020.0
2024-08-07 10:00:00,132.32,132.43,128.34,128.38,82394.0,131.5205,131.6298,127.5646,127.6043,82394.0
2024-08-07 10:30:00,128.56,129.56,127.56,128.51,79869.0,127.7832,128.7772,126.7893,127.7335,79869.0
2024-08-07 11:00:00,128.66,129.2,128.2,128.48,49603.0,127.8826,128.4194,127.4254,127.7037,49603.0
2024-08-07 11:30:00,128.62,128.8,127.43,127.73,30637.0,127.8429,128.0218,126.6601,126.9582,30637.0
2024-08-07 12:00:00,127.72,127.99,126.88,127.83,39800.0,126.9483,127.2167,126.1134,127.0576,39800.0
2024-08-07 12:30:00,127.82,127.9,125.97,126.09,67369.0,127.0477,127.1272,125.2089,125.3282,67369.0
2024-08-07 13:00:00,126.28,126.4,124.58,125.39,24424.0,125.517,125.6363,123.8273,124.6324,24424.0
2024-08-07 13:30:00,125.4,126.22,124.95,125.16,23986.0,124.6423,125.4574,124.195,124.4038,23986.0
2024-08-07 14:00:00,125.07,125.14,123.93,124.61,45553.0,124.3143,124.3839,123.1812,123.8571,45553.0
2024-08-07 14:30:00,124.6,124.7,124.23,124.42,33946.0,123.8472,123.9466,123.4794,123.6682,33946.0
2024-08-07 15:00:00,124.5,125.39,124.43,124.76,61808.0,123.7478,124.6324,123.6782,124.0062,61808.0
2024-08-07 15:30:00,124.73,125.0,123.87,124.14,252941.0,123.9764,124.2447,123.1216,123.3899,252941.0
2024-08-08 09:30:00,126.23,126.51,124.05,126.51,58012.0,125.4673,125.7456,123.3005,125.7456,58012.0
2024-08-08 10:00:00,126.26,127.5,125.39,126.34,44759.0,125.4971,126.7296,124.6324,125.5766,44759.0
2024-08-08 10:30:00,126.3,126.99,125.96,126.06,46573.0,125.5369,126.2227,125.1989,125.2983,46573.0
2024-08-08 11:00:00,126.04,126.47,125.62,125.8,65471.0,125.2785,125.7059,124.861,125.0399,65471.0
2024-08-08 11:30:00,125.86,126.49,125.78,126.11,36193.0,125.0995,125.7257,125.02,125.348,36193.0
2024-08-08 12:00:00,126.11,126.65,126.0,126.41,40552.0,125.348,125.8848,125.2387,125.6462,40552.0
2024-08-08 12:30:00,126.36,126.5,125.77,125.78,22038.0,125.5965,125.7357,125.0101,125.02,22038.0
2024-08-08 13:00:00,125.9,126.72,125.63,126.69,22512.0,125.1393,125.9543,124.8709,125.9245,22512.0
2024-08-08 13:30:00,126.77,127.48,126.62,126.89,50995.0,126.004,126.7098,125.855,126.1233,50995.0
2024-08-08 14:00:00,126.74,126.98,126.28,126.4,13956.0,125.9742,126.2128,125.517,125.6363,13956.0
2024-08-08 14:30:00,126.41,127.02,126.17,126.85,20210.0,125.6462,126.2525,125.4077,126.0836,20210.0
2024-08-08 15:00:00,126.78,127.36,126.62,126.85,30999.0,126.014,126.5905,125.855,126.0836,30999.0
2024-08-08 15:30:00,126.83,126.92,126.08,126.66,223517.0,126.0637,126.1531,125.3182,125.8947,223517.0
2024-08-09 09:30:00,127.39,127.99,125.83,127.25,44051.0,126.6203,127.2167,125.0697,126.4811,44051.0
2024-08-09 10:00:00,127.21,127.75,126.4,126.74,39649.0,126.4414,126.9781,125.6363,125.9742,39649.0
2024-08-09 10:30:00,126.85,127.32,126.45,127.0,38692.0,126.0836,126.5507,125.686,126.2327,38692.0
2024-08-09 11:00:00,126.98,127.73,126.96,127.16,32612.0,126.2128,126.9582,126.1929,126.3917,32612.0
2024-08-09 11:30:00,127.06,127.29,126.86,127.02,24651.0,126.2923,126.5209,126.0935,126.2525,24651.0
2024-08-09 12:00:00,127.1,127.53,127.0,127.42,33654.0,126.3321,126.7595,126.2327,126.6501,33654.0
2024-08-09 12:30:00,127.33,127.96,127.3,127.7,32625.0,126.5607,127.1869,126.5308,126.9284,32625.0
2024-08-09 13:00:00,127.6,128.15,127.43,128.07,31122.0,126.829,127.3757,126.6601,127.2962,31122.0
2024-08-09 13:30:00,128.1,128.6,127.93,127.94,53990.0,127.326,127.823,127.157,127.167,53990.0
2024-08-09 14:00:00,128.01,128.13,127.4,127.54,14246.0,127.2366,127.3558,126.6302,126.7694,14246.0
2024-08-09 14:30:00,127.59,127.87,127.22,127.78,19768.0,126.8191,127.0974,126.4513,127.0079,19768.0
2024-08-09 15:00:00,127.85,128.06,127.16,127.7,29029.0,127.0775,127.2863,126.3917,126.9284,29029.0
2024-08-09 15:30:00,127.59,127.9,127.33,127.61,184061.0,126.8191,127.1272,126.5607,126.839,184061.0
2024-08-12 09:30:00,127.52,128.0,125.98,126.43,62808.0,126.7495,127.2266,125.2188,125.6661,62808.0
2024-08-12 10:00:00,126.53,128.5,126.52,128.09,24190.0,125.7655,127.7236,125.7556,127.3161,24190.0
2024-08-12 10:30:00,128.23,128.8,128.06,128.4,37741.0,127.4552,128.0218,127.2863,127.6242,37741.0
2024-08-12 11:00:00,128.45,128.56,126.96,127.32,66415.0,127.6739,127.7832,126.1929,126.5507,66415.0
2024-08-12 11:30:00,127.01,128.14,126.86,128.14,9019.0,126.2426,127.3658,126.0935,127.3658,9019.0
2024-08-12 12:00:00,128.06,128.18,127.64,127.82,13488.0,127.2863,127.4055,126.8688,127.0477,13488.0
2024-08-12 12:30:00,127.79,128.0,127.12,127.12,22940.0,127.0179,127.2266,126.3519,126.3519,22940.0
2024-08-12 13:00:00,127.12,127.15,126.63,127.02,44873.0,126.3519,126.3817,125.8649,126.2525,44873.0
2024-08-12 13:30:00,127.08,127.49,126.83,127.02,10775.0,126.3122,126.7197,126.0637,126.2525,10775.0
2024-08-12 14:00:00,127.05,127.52,127.01,127.45,15874.0,126.2824,126.7495,126.2426,126.6799,15874.0
2024-08-12 14:30:00,127.46,127.8,127.27,127.66,28484.0,126.6899,127.0278,126.501,126.8887,28484.0
2024-08-12 15:00:00,127.68,127.97,127.37,127.68,54642.0,126.9085,127.1968,126.6004,126.9085,54642.0
2024-08-12 15:30:00,127.67,128.0,127.29,127.7,120831.0,126.8986,127.2266,126.5209,126.9284,120831.0
2024-08-13 09:30:00,128.79,130.76,128.68,130.08,109469.0,128.0118,129.9699,127.9025,129.294,109469.0
2024-08-13 10:00:00,130.08,130.21,127.92,128.4,93840.0,129.294,129.4233,127.1471,127.6242,93840.0
2024-08-13 10:30:00,128.18,128.75,127.8,128.59,30295.0,127.4055,127.9721,127.0278,127.813,30295.0
2024-08-13 11:00:00,128.59,128.6,128.09,128.09,24281.0,127.813,127.823,127.3161,127.3161,24281.0
2024-08-13 11:30:00,128.1,128.44,127.95,128.3,17030.0,127.326,127.664,127.1769,127.5248,17030.0
2024-08-13 12:00:00,128.24,129.04,128.13,128.97,37206.0,127.4652,128.2603,127.3558,128.1908,37206.0
2024-08-13 12:30:00,128.97,129.81,128.75,129.28,45986.0,128.1908,129.0257,127.9721,128.4989,45986.0
2024-08-13 13:00:00,129.34,129.55,128.98,129.05,12422.0,128.5585,128.7672,128.2007,128.2703,12422.0
2024-08-13 13:30:00,128.96,129.26,128.51,129.26,13956.0,128.1808,128.479,127.7335,128.479,13956.0
2024-08-13 14:00:00,129.17,129.27,129.02,129.27,12237.0,128.3895,128.4889,128.2404,128.4889,12237.0
2024-08-13 14:30:00,129.19,129.6,129.09,129.28,16317.0,128.4094,128.8169,128.31,128.4989,16317.0
2024-08-13 15:00:00,129.24,129.45,129.0,129.23,20191.0,128.4591,128.6679,128.2206,128.4492,20191.0
2024-08-13 15:30:00,129.28,129.72,128.77,129.05,139252.0,128.4989,128.9362,127.992,128.2703,139252.0
2024-08-14 09:30:00,130.15,130.15,127.08,127.12,61050.0,129.3636,129.3636,126.3122,126.3519,61050.0
2024-08-14 10:00:00,127.36,128.71,126.84,128.53,55832.0,126.5905,127.9323,126.0736,127.7534,55832.0
2024-08-14 10:30:00,128.56,128.56,127.22,128.12,33157.0,127.7832,127.7832,126.4513,127.3459,33157.0
2024-08-14 11:00:00,127.95,128.11,127.66,128.02,12987.0,127.1769,127.3359,126.8887,127.2465,12987.0
2024-08-14 11:30:00,128.15,128.55,127.94,128.27,53051.0,127.3757,127.7733,127.167,127.495,53051.0
2024-08-14 12:00:00,128.25,128.5,127.01,127.23,28431.0,127.4751,127.7236,126.2426,126.4613,28431.0
2024-08-14 12:30:00,127.18,127.32,126.76,127.12,14633.0,126.4116,126.5507,125.9941,126.3519,14633.0
2024-08-14 13:00:00,127.04,127.2,126.84,126.85,17220.0,126.2724,126.4314,126.0736,126.0836,17220.0
2024-08-14 13:30:00,126.78,126.99,126.37,126.65,26734.0,126.014,126.2227,125.6065,125.8848,26734.0
2024-08-14 14:00:00,126.6,127.07,126.21,127.01,33751.0,125.8351,126.3022,125.4474,126.2426,33751.0
2024-08-14 14:30:00,127.04,127.59,127.03,127.47,62983.0,126.2724,126.8191,126.2625,126.6998,62983.0
2024-08-14 15:00:00,127.55,127.58,126.8,126.87,65635.0,126.7793,126.8092,126.0339,126.1034,65635.0
2024-08-14 15:30:00,126.77,127.09,126.55,126.86,274493.0,126.004,126.3221,125.7854,126.0935,274493.0
2024-08-15 09:30:00,128.14,129.01,126.52,126.58,39495.0,127.3658,128.2305,125.7556,125.8152,39495.0
2024-08-15 10:00:00,126.78,128.25,126.76,127.77,36091.0,126.014,127.4751,125.9941,126.998,36091.0
2024-08-15 10:30:00,127.81,128.45,127.65,128.37,21553.0,127.0378,127.6739,126.8787,127.5944,21553.0
2024-08-15 11:00:00,128.4,129.27,128.39,128.74,15265.0,127.6242,128.4889,127.6143,127.9621,15265.0
2024-08-15 11:30:00,128.68,129.0,128.39,128.56,28598.0,127.9025,128.2206,127.6143,127.7832,28598.0
2024-08-15 12:00:00,128.53,129.39,128.51,129.34,19401.0,127.7534,128.6082,127.7335,128.5585,19401.0
2024-08-15 12:30:00,129.29,129.46,128.71,129.19,14056.0,128.5088,128.6778,127.9323,128.4094,14056.0
2024-08-15 13:00:00,129.09,129.7,128.96,129.62,15408.0,128.31,128.9163,128.1808,128.8368,15408.0
2024-08-15 13:30:00,129.49,129.84,129.46,129.78,11751.0,128.7076,129.0555,128.6778,128.9959,11751.0
2024-08-15 14:00:00,129.85,129.87,129.22,129.4,26926.0,129.0654,129.0853,128.4392,128.6182,26926.0
2024-08-15 14:30:00,129.3,129.66,129.21,129.4,23944.0,128.5188,128.8766,128.4293,128.6182,23944.0
2024-08-15 15:00:00,129.34,129.47,129.12,129.36,25458.0,128.5585,128.6877,128.3398,128.5784,25458.0
2024-08-15 15:30:00,129.43,129.6,128.69,128.94,144302.0,128.648,128.8169,127.9124,128.1609,144302.0
2024-08-16 09:30:00,128.75,130.96,128.43,130.42,54832.0,127.9721,130.1687,127.654,129.632,54832.0
2024-08-16 10:00:00,130.6,131.53,129.52,129.77,32837.0,129.8109,130.7353,128.7374,128.9859,32837.0
2024-08-16 10:30:00,129.74,129.87,128.63,129.02,21509.0,128.9561,129.0853,127.8528,128.2404,21509.0
2024-08-16 11:00:00,128.98,129.67,128.89,129.5,24106.0,128.2007,128.8865,128.1112,128.7175,24106.0
2024-08-16 11:30:00,129.5,129.85,129.49,129.73,20609.0,128.7175,129.0654,128.7076,128.9462,20609.0
2024-08-16 12:00:00,129.74,129.99,129.57,129.65,15448.0,128.9561,129.2046,128.7871,128.8666,15448.0
2024-08-16 12:30:00,129.55,129.76,129.08,129.64,8322.0,128.7672,128.976,128.3001,128.8567,8322.0
2024-08-16 13:00:00,129.76,129.76,129.28,129.31,11388.0,128.976,128.976,128.4989,128.5287,11388.0
2024-08-16 13:30:00,129.25,129.58,129.14,129.33,14607.0,128.4691,128.7971,128.3597,128.5486,14607.0
2024-08-16 14:00:00,129.28,129.38,129.0,129.36,12364.0,128.4989,128.5983,128.2206,128.5784,12364.0
2024-08-16 14:30:00,129.31,129.44,129.14,129.36,11343.0,128.5287,128.6579,128.3597,128.5784,11343.0
2024-08-16 15:00:00,129.36,129.44,129.14,129.25,11992.0,128.5784,128.6579,128.3597,128.4691,11992.0
2024-08-16 15:30:00,129.19,129.41,128.89,129.28,90046.0,128.4094,128.6281,128.1112,128.4989,90046.0
2024-08-19 09:30:00,130.4,131.24,129.63,130.31,49607.0,129.6121,130.447,128.8468,129.5227,49607.0
2024-08-19 10:00:00,130.16,130.98,130.16,130.75,38875.0,129.3736,130.1886,129.3736,129.96,38875.0
2024-08-19 10:30:00,130.73,131.6,130.55,131.56,63951.0,129.9401,130.8049,129.7612,130.7651,63951.0
2024-08-19 11:00:00,131.53,132.45,131.42,132.2,46143.0,130.7353,131.6497,130.6259,131.4012,46143.0
2024-08-19 11:30:00,132.09,132.55,131.23,131.31,24271.0,131.2919,131.7491,130.4371,130.5166,24271.0
2024-08-19 12:00:00,131.28,132.5,131.22,132.5,75185.0,130.4868,131.6994,130.4272,131.6994,75185.0
2024-08-19 12:30:00,132.46,132.99,132.26,132.94,92146.0,131.6597,132.1865,131.4609,132.1368,92146.0
2024-08-19 13:00:00,132.92,133.24,132.8,132.91,59135.0,132.1169,132.435,131.9976,132.1069,59135.0
2024-08-19 13:30:00,132.88,133.53,132.74,133.48,45325.0,132.0771,132.7232,131.938,132.6735,45325.0
2024-08-19 14:00:00,133.47,133.52,133.08,133.3,77380.0,132.6636,132.7133,132.2759,132.4946,77380.0
2024-08-19 14:30:00,133.3,133.81,133.25,133.59,59230.0,132.4946,133.0015,132.4449,132.7828,59230.0
2024-08-19 15:00:00,133.56,133.76,133.24,133.66,55764.0,132.753,132.9518,132.435,132.8524,55764.0
2024-08-19 15:30:00,133.65,133.84,133.18,133.67,121421.0,132.8425,133.0313,132.3753,132.8624,121421.0
2024-08-20 09:30:00,134.18,135.98,134.18,135.11,71778.0,133.3693,135.1584,133.3693,134.2937,71778.0
2024-08-20 10:00:00,135.26,135.58,133.73,134.26,54158.0,134.4427,134.7608,132.922,133.4488,54158.0
2024-08-20 10:30:00,134.06,134.18,133.03,133.44,64573.0,133.25,133.3693,132.2262,132.6337,64573.0
2024-08-20 11:00:00,133.46,133.92,133.29,133.75,26553.0,132.6536,133.1108,132.4847,132.9419,26553.0
2024-08-20 11:30:00,133.69,134.56,133.69,134.56,39744.0,132.8822,133.747,132.8822,133.747,39744.0
2024-08-20 12:00:00,134.49,134.67,133.75,133.9,29166.0,133.6774,133.8563,132.9419,133.091,29166.0
2024-08-20 12:30:00,133.81,133.94,133.34,133.48,47467.0,133.0015,133.1307,132.5343,132.6735,47467.0
2024-08-20 13:00:00,133.45,133.67,132.94,133.14,17123.0,132.6437,132.8624,132.1368,132.3356,17123.0
2024-08-20 13:30:00,133.05,133.43,132.98,133.38,31582.0,132.2461,132.6238,132.1765,132.5741,31582.0
2024-08-20 14:00:00,133.41,133.66,132.94,133.45,63983.0,132.6039,132.8524,132.1368,132.6437,63983.0
2024-08-20 14:30:00,133.52,133.73,133.16,133.41,51451.0,132.7133,132.922,132.3554,132.6039,51451.0
2024-08-20 15:00:00,133.41,133.61,133.2,133.47,51541.0,132.6039,132.8027,132.3952,132.6636,51541.0
2024-08-20 15:30:00,133.46,133.62,132.99,133.53,313268.0,132.6536,132.8127,132.1865,132.7232,313268.0
2024-08-21 09:30:00,136.94,142.47,136.07,140.88,862627.0,136.1126,141.6092,135.2479,140.0288,862627.0
2024-08-21 10:00:00,140.89,143.16,140.24,142.14,400246.0,140.0387,142.295,139.3927,141.2812,400246.0
2024-08-21 10:30:00,142.07,142.4,140.7,141.19,189960.0,141.2116,141.5396,139.8499,140.3369,189960.0
2024-08-21 11:00:00,141.18,141.76,140.83,141.69,88188.0,140.327,140.9035,139.9791,140.8339,88188.0
2024-08-21 11:30:00,141.59,142.58,140.76,140.96,118919.0,140.7345,141.7185,139.9095,140.1083,118919.0
2024-08-21 12:00:00,140.93,141.55,140.68,141.52,70707.0,140.0785,140.6947,139.83,140.6649,70707.0
2024-08-21 12:30:00,141.43,141.95,141.28,141.71,71265.0,140.5755,141.0923,140.4264,140.8538,71265.0
2024-08-21 13:00:00,141.8,142.2,141.38,142.15,54728.0,140.9432,141.3408,140.5258,141.2911,54728.0
2024-08-21 13:30:00,142.07,142.78,142.06,142.17,76036.0,141.2116,141.9173,141.2017,141.311,76036.0
2024-08-21 14:00:00,142.3,142.4,141.6,141.87,98900.0,141.4402,141.5396,140.7444,141.0128,98900.0
2024-08-21 14:30:00,141.92,142.37,141.52,141.66,101936.0,141.0625,141.5098,140.6649,140.8041,101936.0
2024-08-21 15:00:00,141.66,141.68,139.92,140.53,249458.0,140.8041,140.824,139.0746,139.6809,249458.0
2024-08-21 15:30:00,140.46,141.06,140.04,141.02,353221.0,139.6113,140.2077,139.1939,140.1679,353221.0
2024-08-22 09:30:00,141.5,143.71,141.23,141.87,154710.0,140.645,142.8417,140.3767,141.0128,154710.0
2024-08-22 10:00:00,141.82,142.32,140.96,141.43,72015.0,140.9631,141.4601,140.1083,140.5755,72015.0
2024-08-22 10:30:00,141.51,142.76,141.41,142.45,77152.0,140.655,141.8974,140.5556,141.5893,77152.0
2024-08-22 11:00:00,142.5,142.77,141.59,141.78,44478.0,141.639,141.9074,140.7345,140.9234,44478.0
2024-08-22 11:30:00,141.78,142.23,141.0,141.42,47531.0,140.9234,141.3706,140.1481,140.5655,47531.0
2024-08-22 12:00:00,141.44,142.58,141.43,142.57,39752.0,140.5854,141.7185,140.5755,141.7086,39752.0
2024-08-22 12:30:00,142.5,142.64,141.54,141.6,27854.0,141.639,141.7782,140.6848,140.7444,27854.0
2024-08-22 13:00:00,141.66,141.8,141.29,141.47,23300.0,140.8041,140.9432,140.4363,140.6152,23300.0
2024-08-22 13:30:00,141.46,141.53,141.01,141.24,30249.0,140.6053,140.6749,140.158,140.3866,30249.0
2024-08-22 14:00:00,141.33,142.08,141.21,142.08,20692.0,140.4761,141.2215,140.3568,141.2215,20692.0
2024-08-22 14:30:00,142.04,142.19,141.8,141.83,23923.0,141.1818,141.3309,140.9432,140.9731,23923.0
2024-08-22 15:00:00,141.81,142.2,141.81,141.91,38230.0,140.9532,141.3408,140.9532,141.0526,38230.0
2024-08-22 15:30:00,141.97,142.18,140.93,141.19,347892.0,141.1122,141.3209,140.0785,140.3369,347892.0
2024-08-23 09:30:00,142.63,145.64,142.63,143.58,183251.0,141.7682,144.76,141.7682,142.7125,183251.0
2024-08-23 10:00:00,143.65,148.2,143.65,147.37,317918.0,142.7821,147.3046,142.7821,146.4796,317918.0
2024-08-23 10:30:00,147.34,148.17,146.75,147.6,187851.0,146.4498,147.2747,145.8633,146.7082,187851.0
2024-08-23 11:00:00,147.6,148.45,146.89,148.29,197983.0,146.7082,147.5531,146.0025,147.394,197983.0
2024-08-23 11:30:00,148.26,148.64,147.03,147.12,89548.0,147.3642,147.7419,146.1416,146.2311,89548.0
2024-08-23 12:00:00,147.13,147.69,146.95,147.33,72931.0,146.241,146.7976,146.0621,146.4398,72931.0
2024-08-23 12:30:00,147.33,147.79,146.72,147.03,36955.0,146.4398,146.897,145.8335,146.1416,36955.0
2024-08-23 13:00:00,147.1,147.71,146.97,147.6,33023.0,146.2112,146.8175,146.082,146.7082,33023.0
2024-08-23 13:30:00,147.63,147.83,147.1,147.39,38079.0,146.738,146.9368,146.2112,146.4995,38079.0
2024-08-23 14:00:00,147.33,147.95,147.33,147.84,67413.0,146.4398,147.0561,146.4398,146.9467,67413.0
2024-08-23 14:30:00,147.86,148.13,147.49,147.78,56567.0,146.9666,147.235,146.5989,146.8871,56567.0
2024-08-23 15:00:00,147.78,148.59,147.56,148.47,58338.0,146.8871,147.6922,146.6684,147.5729,58338.0
2024-08-23 15:30:00,148.43,148.95,148.21,148.72,232903.0,147.5332,148.05,147.3145,147.8214,232903.0
2024-08-26 09:30:00,149.74,149.77,147.3,147.82,113858.0,148.8353,148.8651,146.41,146.9269,113858.0
2024-08-26 10:00:00,147.79,148.86,147.6,148.16,47308.0,146.897,147.9606,146.7082,147.2648,47308.0
2024-08-26 10:30:00,148.16,148.3,147.12,147.14,33015.0,147.2648,147.404,146.2311,146.251,33015.0
2024-08-26 11:00:00,147.15,147.5,146.11,146.25,56067.0,146.2609,146.6088,145.2272,145.3663,56067.0
2024-08-26 11:30:00,146.12,146.48,145.92,146.27,28040.0,145.2371,145.595,145.0383,145.3862,28040.0
2024-08-26 12:00:00,146.09,146.86,146.09,146.69,20030.0,145.2073,145.9727,145.2073,145.8037,20030.0
2024-08-26 12:30:00,146.87,147.49,146.83,147.26,30862.0,145.9826,146.5989,145.9428,146.3702,30862.0
2024-08-26 13:00:00,147.26,147.31,146.49,146.51,34709.0,146.3702,146.4199,145.6049,145.6248,34709.0
2024-08-26 13:30:00,146.47,146.59,145.57,145.93,42543.0,145.585,145.7043,144.6905,145.0483,42543.0
2024-08-26 14:00:00,145.86,146.4,145.74,146.3,28881.0,144.9787,145.5154,144.8594,145.416,28881.0
2024-08-26 14:30:00,146.2,146.41,145.5,145.97,31067.0,145.3166,145.5254,144.6209,145.088,31067.0
2024-08-26 15:00:00,145.97,146.08,145.58,145.68,40055.0,145.088,145.1974,144.7004,144.7998,40055.0
2024-08-26 15:30:00,145.65,145.65,144.6,144.95,178440.0,144.77,144.77,143.7263,144.0742,178440.0
2024-08-27 09:30:00,143.72,143.98,142.62,142.99,92249.0,142.8516,143.1101,141.7583,142.126,92249.0
2024-08-27 10:00:00,143.04,143.45,142.34,143.45,66344.0,142.1757,142.5833,141.48,142.5833,66344.0
2024-08-27 10:30:00,143.41,144.24,143.4,144.24,36981.0,142.5435,143.3685,142.5336,143.3685,36981.0
2024-08-27 11:00:00,144.22,144.29,143.0,143.26,55356.0,143.3486,143.4182,142.136,142.3944,55356.0
2024-08-27 11:30:00,143.24,143.67,143.0,143.35,36810.0,142.3745,142.8019,142.136,142.4839,36810.0
2024-08-27 12:00:00,143.31,143.55,143.2,143.4,22288.0,142.4441,142.6827,142.3348,142.5336,22288.0
2024-08-27 12:30:00,143.4,143.49,142.81,143.14,29548.0,142.5336,142.623,141.9471,142.2751,29548.0
2024-08-27 13:00:00,143.23,143.99,143.14,143.98,23117.0,142.3646,143.12,142.2751,143.1101,23117.0
2024-08-27 13:30:00,144.04,144.24,143.73,143.78,30421.0,143.1697,143.3685,142.8616,142.9113,30421.0
2024-08-27 14:00:00,143.75,143.84,143.22,143.71,30449.0,142.8815,142.9709,142.3547,142.8417,30449.0
2024-08-27 14:30:00,143.59,143.71,143.3,143.39,26762.0,142.7224,142.8417,142.4342,142.5236,26762.0
2024-08-27 15:00:00,143.43,143.65,143.11,143.56,34003.0,142.5634,142.7821,142.2453,142.6926,34003.0
2024-08-27 15:30:00,143.6,143.95,143.23,143.81,123772.0,142.7324,143.0802,142.3646,142.9411,123772.0
2024-08-28 09:30:00,142.68,144.87,142.68,143.31,91009.0,141.8179,143.9947,141.8179,142.4441,91009.0
2024-08-28 10:00:00,143.3,143.42,142.32,143.05,60121.0,142.4342,142.5534,141.4601,142.1857,60121.0
2024-08-28 10:30:00,143.16,143.72,142.66,143.6,35608.0,142.295,142.8516,141.798,142.7324,35608.0
2024-08-28 11:00:00,143.68,143.7,142.07,142.74,67781.0,142.8119,142.8318,141.2116,141.8776,67781.0
2024-08-28 11:30:00,142.76,142.78,142.35,142.63,18735.0,141.8974,141.9173,141.4899,141.7682,18735.0
2024-08-28 12:00:00,142.63,142.63,141.71,141.79,31591.0,141.7682,141.7682,140.8538,140.9333,31591.0
2024-08-28 12:30:00,141.74,142.25,141.49,142.23,30861.0,140.8836,141.3905,140.6351,141.3706,30861.0
2024-08-28 13:00:00,142.19,142.57,142.02,142.52,24559.0,141.3309,141.7086,141.1619,141.6589,24559.0
2024-08-28 13:30:00,142.52,142.72,142.03,142.04,40090.0,141.6589,141.8577,141.1718,141.1818,40090.0
2024-08-28 14:00:00,142.03,142.49,141.94,142.4,49673.0,141.1718,141.6291,141.0824,141.5396,49673.0
2024-08-28 14:30:00,142.38,143.64,142.36,143.64,46041.0,141.5197,142.7721,141.4998,142.7721,46041.0
2024-08-28 15:00:00,143.76,143.91,142.82,143.16,45098.0,142.8914,143.0405,141.9571,142.295,45098.0
2024-08-28 15:30:00,143.16,143.16,141.87,142.21,167597.0,142.295,142.295,141.0128,141.3508,167597.0
2024-08-29 09:30:00,142.73,143.19,140.76,141.91,43641.0,141.8676,142.3248,139.9095,141.0526,43641.0
2024-08-29 10:00:00,141.9,143.91,141.89,143.38,21927.0,141.0426,143.0405,141.0327,142.5137,21927.0
2024-08-29 10:30:00,143.55,143.66,142.33,142.45,28701.0,142.6827,142.792,141.47,141.5893,28701.0
2024-08-29 11:00:00,142.83,143.17,142.65,142.84,16262.0,141.967,142.305,141.7881,141.9769,16262.0
2024-08-29 11:30:00,142.81,143.13,142.76,143.0,20520.0,141.9471,142.2652,141.8974,142.136,20520.0
2024-08-29 12:00:00,142.94,143.19,142.81,142.93,36946.0,142.0763,142.3248,141.9471,142.0664,36946.0
2024-08-29 12:30:00,143.01,143.4,142.95,143.4,10847.0,142.1459,142.5336,142.0863,142.5336,10847.0
2024-08-29 13:00:00,143.28,143.42,142.8,143.21,10006.0,142.4143,142.5534,141.9372,142.3447,10006.0
2024-08-29 13:30:00,143.17,143.41,143.04,143.34,14950.0,142.305,142.5435,142.1757,142.4739,14950.0
2024-08-29 14:00:00,143.3,143.38,142.6,142.72,12537.0,142.4342,142.5137,141.7384,141.8577,12537.0
2024-08-29 14:30:00,142.72,142.78,141.53,142.09,25756.0,141.8577,141.9173,140.6749,141.2315,25756.0
2024-08-29 15:00:00,142.09,143.07,141.76,142.99,30999.0,141.2315,142.2056,140.9035,142.126,30999.0
2024-08-29 15:30:00,143.02,143.17,141.73,142.22,100417.0,142.1559,142.305,140.8737,141.3607,100417.0
2024-08-30 09:30:00,143.9,144.68,142.31,143.36,43755.0,143.0305,143.8058,141.4502,142.4938,43755.0
2024-08-30 10:00:00,143.36,143.82,142.8,143.39,28300.0,142.4938,142.951,141.9372,142.5236,28300.0
2024-08-30 10:30:00,143.19,143.48,142.85,142.94,12057.0,142.3248,142.6131,141.9869,142.0763,12057.0
2024-08-30 11:00:00,142.94,143.23,142.16,142.22,18621.0,142.0763,142.3646,141.3011,141.3607,18621.0
2024-08-30 11:30:00,142.18,142.18,141.7,141.97,13684.0,141.3209,141.3209,140.8438,141.1122,13684.0
2024-08-30 12:00:00,141.91,142.28,141.38,141.43,27862.0,141.0526,141.4203,140.5258,140.5755,27862.0
2024-08-30 12:30:00,141.39,142.31,141.1,142.16,35795.0,140.5357,141.4502,140.2475,141.3011,35795.0
2024-08-30 13:00:00,142.16,142.28,141.68,141.75,24461.0,141.3011,141.4203,140.824,140.8935,24461.0
2024-08-30 13:30:00,141.75,142.43,141.65,142.27,22602.0,140.8935,141.5694,140.7941,141.4104,22602.0
2024-08-30 14:00:00,142.26,142.95,142.21,142.77,18399.0,141.4005,142.0863,141.3508,141.9074,18399.0
2024-08-30 14:30:00,142.69,143.12,142.69,143.0,19888.0,141.8279,142.2553,141.8279,142.136,19888.0
2024-08-30 15:00:00,143.04,143.35,142.87,143.3,35154.0,142.1757,142.4839,142.0068,142.4342,35154.0
2024-08-30 15:30:00,143.35,144.2,142.99,144.07,186387.0,142.4839,143.3287,142.126,143.1995,186387.0
2024-09-03 09:30:00,143.75,146.12,143.32,145.05,76103.0,142.8815,145.2371,142.454,144.1736,76103.0
2024-09-03 10:00:00,144.98,144.98,142.05,142.87,83304.0,144.104,144.104,141.1917,142.0068,83304.0
2024-09-03 10:30:00,142.63,142.89,141.8,142.17,35034.0,141.7682,142.0266,140.9432,141.311,35034.0
2024-09-03 11:00:00,142.09,143.0,142.09,142.64,32349.0,141.2315,142.136,141.2315,141.7782,32349.0
2024-09-03 11:30:00,142.77,142.85,141.79,141.99,20615.0,141.9074,141.9869,140.9333,141.1321,20615.0
2024-09-03 12:00:00,141.97,142.03,140.7,141.03,55440.0,141.1122,141.1718,139.8499,140.1779,55440.0
2024-09-03 12:30:00,140.85,140.96,140.11,140.11,44739.0,139.999,140.1083,139.2634,139.2634,44739.0
2024-09-03 13:00:00,140.0,140.37,139.45,140.09,33905.0,139.1541,139.5219,138.6074,139.2436,33905.0
2024-09-03 13:30:00,140.14,140.49,139.85,139.96,30121.0,139.2933,139.6411,139.005,139.1143,30121.0
2024-09-03 14:00:00,139.95,139.95,139.5,139.55,24313.0,139.1044,139.1044,138.6571,138.7068,24313.0
2024-09-03 14:30:00,139.48,140.03,139.48,139.71,37376.0,138.6372,139.1839,138.6372,138.8659,37376.0
2024-09-03 15:00:00,139.68,140.37,139.67,139.87,23339.0,138.836,139.5219,138.8261,139.0249,23339.0
2024-09-03 15:30:00,139.92,140.02,138.88,139.93,160688.0,139.0746,139.174,138.0409,139.0845,160688.0
2024-09-04 09:30:00,138.54,139.13,137.33,138.42,105337.0,137.7029,138.2894,136.5002,137.5837,105337.0
2024-09-04 10:00:00,138.49,139.18,136.94,138.96,52361.0,137.6532,138.3391,136.1126,138.1204,52361.0
2024-09-04 10:30:00,139.14,140.19,138.86,139.97,23431.0,138.2993,139.343,138.021,139.1243,23431.0
2024-09-04 11:00:00,139.94,139.96,138.94,138.96,22976.0,139.0945,139.1143,138.1005,138.1204,22976.0
2024-09-04 11:30:00,138.97,139.62,138.6,139.26,43799.0,138.1303,138.7764,137.7626,138.4186,43799.0
2024-09-04 12:00:00,139.25,140.19,139.07,139.93,13082.0,138.4086,139.343,138.2297,139.0845,13082.0
2024-09-04 12:30:00,140.07,140.23,139.54,139.68,24914.0,139.2237,139.3827,138.6969,138.836,24914.0
2024-09-04 13:00:00,139.68,139.87,139.47,139.65,18546.0,138.836,139.0249,138.6273,138.8062,18546.0
2024-09-04 13:30:00,139.78,140.03,139.52,139.55,24750.0,138.9354,139.1839,138.677,138.7068,24750.0
2024-09-04 14:00:00,139.57,139.99,139.29,139.86,32747.0,138.7267,139.1442,138.4484,139.015,32747.0
2024-09-04 14:30:00,139.79,139.96,139.2,139.29,14906.0,138.9454,139.1143,138.3589,138.4484,14906.0
2024-09-04 15:00:00,139.27,139.62,139.09,139.59,25147.0,138.4285,138.7764,138.2496,138.7466,25147.0
2024-09-04 15:30:00,139.53,140.33,139.43,139.89,128454.0,138.6869,139.4821,138.5876,139.0448,128454.0
2024-09-05 09:30:00,140.07,140.07,138.37,138.37,45938.0,139.2237,139.2237,137.534,137.534,45938.0
2024-09-05 10:00:00,138.58,140.22,138.34,139.24,78511.0,137.7427,139.3728,137.5041,138.3987,78511.0
2024-09-05 10:30:00,139.42,139.72,138.83,139.16,35971.0,138.5776,138.8758,137.9912,138.3192,35971.0
2024-09-05 11:00:00,139.01,139.23,137.84,138.06,43507.0,138.1701,138.3888,137.0072,137.2258,43507.0
2024-09-05 11:30:00,138.06,138.71,138.06,138.25,31154.0,137.2258,137.8719,137.2258,137.4147,31154.0
2024-09-05 12:00:00,138.25,138.68,138.14,138.55,41393.0,137.4147,137.8421,137.3053,137.7129,41393.0
2024-09-05 12:30:00,138.55,138.94,138.45,138.94,31335.0,137.7129,138.1005,137.6135,138.1005,31335.0
2024-09-05 13:00:00,138.88,138.95,137.93,137.93,19826.0,138.0409,138.1105,137.0966,137.0966,19826.0
2024-09-05 13:30:00,138.01,139.12,138.01,139.08,14858.0,137.1761,138.2794,137.1761,138.2397,14858.0
2024-09-05 14:00:00,139.04,139.31,138.8,138.84,19198.0,138.1999,138.4683,137.9614,138.0011,19198.0
2024-09-05 14:30:00,138.84,139.07,138.39,138.4,25162.0,138.0011,138.2297,137.5538,137.5638,25162.0
2024-09-05 15:00:00,138.32,138.36,137.7,138.22,31357.0,137.4843,137.524,136.868,137.3849,31357.0
2024-09-05 15:30:00,138.18,138.55,137.43,137.82,140106.0,137.3451,137.7129,136.5996,136.9873,140106.0
2024-09-06 09:30:00,138.48,143.5,138.48,143.34,213584.0,137.6433,142.633,137.6433,142.4739,213584.0
2024-09-06 10:00:00,143.1,143.22,140.18,140.22,85087.0,142.2354,142.3547,139.333,139.3728,85087.0
2024-09-06 10:30:00,140.27,141.02,139.32,139.73,60585.0,139.4225,140.1679,138.4782,138.8857,60585.0
2024-09-06 11:00:00,139.64,141.73,139.4,140.0,69904.0,138.7963,140.8737,138.5577,139.1541,69904.0
2024-09-06 11:30:00,140.08,140.59,139.53,139.97,34955.0,139.2336,139.7405,138.6869,139.1243,34955.0
2024-09-06 12:00:00,139.94,140.26,139.61,139.61,28466.0,139.0945,139.4125,138.7665,138.7665,28466.0
2024-09-06 12:30:00,139.62,140.43,139.53,140.3,25406.0,138.7764,139.5815,138.6869,139.4523,25406.0
2024-09-06 13:00:00,140.31,140.8,140.14,140.43,41646.0,139.4622,139.9493,139.2933,139.5815,41646.0
2024-09-06 13:30:00,140.32,140.93,140.32,140.83,22726.0,139.4722,140.0785,139.4722,139.9791,22726.0
2024-09-06 14:00:00,140.74,140.82,139.73,139.93,33115.0,139.8896,139.9692,138.8857,139.0845,33115.0
2024-09-06 14:30:00,139.94,139.94,139.37,139.61,40852.0,139.0945,139.0945,138.5279,138.7665,40852.0
2024-09-06 15:00:00,139.61,139.99,139.03,139.26,71678.0,138.7665,139.1442,138.19,138.4186,71678.0
2024-09-06 15:30:00,139.21,139.28,138.29,138.84,202366.0,138.3689,138.4385,137.4544,138.0011,202366.0
2024-09-09 09:30:00,138.73,140.67,138.47,139.31,38327.0,137.8918,139.8201,137.6334,138.4683,38327.0
2024-09-09 10:00:00,139.51,140.7,139.28,139.84,46477.0,138.6671,139.8499,138.4385,138.9951,46477.0
2024-09-09 10:30:00,139.75,140.76,139.45,140.44,30190.0,138.9056,139.9095,138.6074,139.5914,30190.0
2024-09-09 11:00:00,140.41,140.58,139.88,140.45,18214.0,139.5616,139.7306,139.0348,139.6014,18214.0
2024-09-09 11:30:00,140.49,141.57,140.49,141.53,32595.0,139.6411,140.7146,139.6411,140.6749,32595.0
2024-09-09 12:00:00,141.61,141.64,141.13,141.16,54793.0,140.7544,140.7842,140.2773,140.3071,54793.0
2024-09-09 12:30:00,141.22,141.76,141.11,141.75,44672.0,140.3667,140.9035,140.2574,140.8935,44672.0
2024-09-09 13:00:00,141.75,141.85,141.19,141.25,38204.0,140.8935,140.9929,140.3369,140.3966,38204.0
2024-09-09 13:30:00,141.25,141.25,140.58,140.59,34484.0,140.3966,140.3966,139.7306,139.7405,34484.0
2024-09-09 14:00:00,140.47,140.9,140.21,140.74,34996.0,139.6213,140.0487,139.3628,139.8896,34996.0
2024-09-09 14:30:00,140.61,140.78,140.17,140.27,22412.0,139.7604,139.9294,139.3231,139.4225,22412.0
2024-09-09 15:00:00,140.17,140.8,140.07,140.62,28156.0,139.3231,139.9493,139.2237,139.7704,28156.0
2024-09-09 15:30:00,140.62,140.62,139.25,139.35,195299.0,139.7704,139.7704,138.4086,138.508,195299.0
2024-09-10 09:30:00,140.35,141.37,139.3,140.87,36441.0,139.502,140.5158,138.4583,140.0189,36441.0
2024-09-10 10:00:00,140.92,141.19,138.81,139.8,55390.0,140.0685,140.3369,137.9713,138.9553,55390.0
2024-09-10 10:30:00,139.89,139.89,138.57,139.1,40599.0,139.0448,139.0448,137.7327,138.2595,40599.0
2024-09-10 11:00:00,139.1,140.96,138.9,140.59,45049.0,138.2595,140.1083,138.0608,139.7405,45049.0
2024-09-10 11:30:00,140.63,140.63,138.33,138.34,36260.0,139.7803,139.7803,137.4942,137.5041,36260.0
2024-09-10 12:00:00,138.49,138.74,138.27,138.66,15885.0,137.6532,137.9017,137.4346,137.8222,15885.0
2024-09-10 12:30:00,138.75,139.15,138.63,138.88,29850.0,137.9117,138.3092,137.7924,138.0409,29850.0
2024-09-10 13:00:00,138.87,139.27,138.87,138.98,35886.0,138.0309,138.4285,138.0309,138.1403,35886.0
2024-09-10 13:30:00,139.0,139.4,138.94,139.37,23645.0,138.1601,138.5577,138.1005,138.5279,23645.0
2024-09-10 14:00:00,139.39,140.07,139.38,139.97,38894.0,138.5478,139.2237,138.5379,139.1243,38894.0
2024-09-10 14:30:00,139.97,140.5,139.94,140.19,21707.0,139.1243,139.6511,139.0945,139.343,21707.0
2024-09-10 15:00:00,140.19,140.4,139.72,140.19,33256.0,139.343,139.5517,138.8758,139.343,33256.0
2024-09-10 15:30:00,140.12,140.49,139.73,140.09,177810.0,139.2734,139.6411,138.8857,139.2436,177810.0
2024-09-11 09:30:00,138.32,138.96,136.36,137.67,275034.0,137.4843,138.1204,135.5361,136.8382,275034.0
2024-09-11 10:00:00,137.57,137.71,135.22,135.9,103077.0,136.7388,136.8779,134.403,135.0789,103077.0
2024-09-11 10:30:00,135.9,136.4,135.33,136.38,85930.0,135.0789,135.5759,134.5123,135.556,85930.0
2024-09-11 11:00:00,136.38,137.57,136.14,137.27,61711.0,135.556,136.7388,135.3174,136.4406,61711.0
2024-09-11 11:30:00,137.13,137.81,137.03,137.8,72734.0,136.3014,136.9773,136.2021,136.9674,72734.0
2024-09-11 12:00:00,137.65,137.98,137.49,137.83,41450.0,136.8183,137.1463,136.6593,136.9972,41450.0
2024-09-11 12:30:00,137.88,138.17,137.72,138.06,33924.0,137.0469,137.3352,136.8879,137.2258,33924.0
2024-09-11 13:00:00,138.08,138.88,137.91,138.75,40173.0,137.2457,138.0409,137.0767,137.9117,40173.0
2024-09-11 13:30:00,138.75,139.77,138.66,139.33,25781.0,137.9117,138.9255,137.8222,138.4882,25781.0
2024-09-11 14:00:00,139.29,139.35,138.7,138.81,33750.0,138.4484,138.508,137.862,137.9713,33750.0
2024-09-11 14:30:00,138.86,139.59,138.77,139.25,63645.0,138.021,138.7466,137.9315,138.4086,63645.0
2024-09-11 15:00:00,139.25,139.85,139.12,139.67,61569.0,138.4086,139.005,138.2794,138.8261,61569.0
2024-09-11 15:30:00,139.72,139.8,138.84,139.49,219798.0,138.8758,138.9553,138.0011,138.6472,219798.0
2024-09-12 09:30:00,140.08,143.62,139.51,142.23,68897.0,139.2336,142.7522,138.6671,141.3706,68897.0
2024-09-12 10:00:00,142.25,143.69,141.44,143.62,50248.0,141.3905,142.8218,140.5854,142.7522,50248.0
2024-09-12 10:30:00,143.69,144.82,143.3,143.31,88085.0,142.8218,143.945,142.4342,142.4441,88085.0
2024-09-12 11:00:00,143.16,143.75,142.8,143.44,74622.0,142.295,142.8815,141.9372,142.5733,74622.0
2024-09-12 11:30:00,143.44,143.91,143.08,143.15,33645.0,142.5733,143.0405,142.2155,142.2851,33645.0
2024-09-12 12:00:00,143.06,143.3,142.61,142.86,68841.0,142.1956,142.4342,141.7483,141.9968,68841.0
2024-09-12 12:30:00,142.83,143.89,142.82,143.87,35148.0,141.967,143.0206,141.9571,143.0007,35148.0
2024-09-12 13:00:00,143.8,144.44,143.73,144.34,62757.0,142.9311,143.5673,142.8616,143.4679,62757.0
2024-09-12 13:30:00,144.36,145.46,144.35,145.36,51931.0,143.4878,144.5811,143.4778,144.4817,51931.0
2024-09-12 14:00:00,145.24,145.31,144.25,144.53,114383.0,144.3624,144.432,143.3784,143.6567,114383.0
2024-09-12 14:30:00,144.5,144.55,143.82,144.46,68857.0,143.6269,143.6766,142.951,143.5872,68857.0
2024-09-12 15:00:00,144.46,144.86,144.23,144.68,40455.0,143.5872,143.9847,143.3585,143.8058,40455.0
2024-09-12 15:30:00,144.64,144.92,144.16,144.85,216891.0,143.7661,144.0444,143.289,143.9748,216891.0
2024-09-13 09:30:00,147.0,149.97,146.77,149.55,115024.0,146.1118,149.0639,145.8832,148.6464,115024.0
2024-09-13 10:00:00,149.73,150.01,148.4,149.69,81145.0,148.8253,149.1036,147.5034,148.7856,81145.0
2024-09-13 10:30:00,149.75,149.81,148.9,149.08,74241.0,148.8452,148.9048,148.0003,148.1792,74241.0
2024-09-13 11:00:00,149.0,149.19,148.51,148.97,34166.0,148.0997,148.2886,147.6127,148.0699,34166.0
2024-09-13 11:30:00,148.97,149.86,148.91,149.84,69141.0,148.0699,148.9545,148.0103,148.9347,69141.0
2024-09-13 12:00:00,149.79,149.93,149.09,149.25,108207.0,148.885,149.0241,148.1892,148.3482,108207.0
2024-09-13 12:30:00,149.26,149.45,148.86,148.94,38559.0,148.3582,148.547,147.9606,148.0401,38559.0
2024-09-13 13:00:00,149.01,149.62,149.0,149.55,10964.0,148.1097,148.716,148.0997,148.6464,10964.0
2024-09-13 13:30:00,149.64,150.3,149.53,149.64,33935.0,148.7359,149.3919,148.6265,148.7359,33935.0
2024-09-13 14:00:00,149.59,150.12,149.01,149.46,54175.0,148.6862,149.213,148.1097,148.5569,54175.0
2024-09-13 14:30:00,149.45,150.06,149.13,149.13,112443.0,148.547,149.1533,148.2289,148.2289,112443.0
2024-09-13 15:00:00,149.09,149.79,148.79,149.76,77593.0,148.1892,148.885,147.891,148.8551,77593.0
2024-09-13 15:30:00,149.71,150.03,149.23,149.82,195668.0,148.8054,149.1235,148.3283,148.9148,195668.0
2024-09-16 09:30:00,150.17,151.21,147.02,149.2,130218.0,149.2627,150.2964,146.1317,148.2985,130218.0
2024-09-16 10:00:00,149.28,150.71,149.08,149.22,87293.0,148.378,149.7994,148.1792,148.3184,87293.0
2024-09-16 10:30:00,149.22,149.48,148.51,149.02,41817.0,148.3184,148.5768,147.6127,148.1196,41817.0
2024-09-16 11:00:00,149.14,149.43,148.35,148.35,31117.0,148.2389,148.5271,147.4537,147.4537,31117.0
2024-09-16 11:30:00,148.4,149.43,148.37,149.15,21539.0,147.5034,148.5271,147.4735,148.2488,21539.0
2024-09-16 12:00:00,149.13,149.77,148.94,149.76,37745.0,148.2289,148.8651,148.0401,148.8551,37745.0
2024-09-16 12:30:00,149.78,150.38,149.67,150.18,31612.0,148.875,149.4714,148.7657,149.2726,31612.0
2024-09-16 13:00:00,150.17,150.24,149.85,149.97,25934.0,149.2627,149.3322,148.9446,149.0639,25934.0
2024-09-16 13:30:00,150.11,150.36,149.94,150.04,18899.0,149.203,149.4515,149.034,149.1334,18899.0
2024-09-16 14:00:00,149.9,150.89,149.75,150.82,52923.0,148.9943,149.9783,148.8452,149.9087,52923.0
2024-09-16 14:30:00,150.77,150.77,149.73,150.0,30790.0,149.859,149.859,148.8253,149.0937,30790.0
2024-09-16 15:00:00,149.96,150.07,149.28,149.74,38094.0,149.0539,149.1633,148.378,148.8353,38094.0
2024-09-16 15:30:00,149.68,150.38,149.58,150.11,131475.0,148.7756,149.4714,148.6762,149.203,131475.0
2024-09-17 09:30:00,151.9,151.96,149.68,150.57,103901.0,150.9822,151.0418,148.7756,149.6602,103901.0
2024-09-17 10:00:00,150.51,151.61,150.37,150.66,54067.0,149.6006,150.694,149.4615,149.7497,54067.0
2024-09-17 10:30:00,150.76,150.76,149.59,149.59,55146.0,149.8491,149.8491,148.6862,148.6862,55146.0
2024-09-17 11:00:00,149.71,150.42,149.71,150.16,45370.0,148.8054,149.5111,148.8054,149.2527,45370.0
2024-09-17 11:30:00,150.18,150.41,150.05,150.07,38229.0,149.2726,149.5012,149.1434,149.1633,38229.0
2024-09-17 12:00:00,150.06,150.35,149.3,149.86,68123.0,149.1533,149.4416,148.3979,148.9545,68123.0
2024-09-17 12:30:00,149.74,149.94,148.32,148.82,30042.0,148.8353,149.034,147.4238,147.9208,30042.0
2024-09-17 13:00:00,148.82,150.12,148.56,149.9,19781.0,147.9208,149.213,147.6624,148.9943,19781.0
2024-09-17 13:30:00,149.92,150.28,149.32,149.86,15307.0,149.0142,149.372,148.4178,148.9545,15307.0
2024-09-17 14:00:00,149.78,149.95,149.29,149.84,22193.0,148.875,149.044,148.388,148.9347,22193.0
2024-09-17 14:30:00,149.78,150.15,149.38,149.85,22313.0,148.875,149.2428,148.4774,148.9446,22313.0
2024-09-17 15:00:00,149.75,149.87,149.4,149.66,20141.0,148.8452,148.9645,148.4973,148.7557,20141.0
2024-09-17 15:30:00,149.62,150.68,149.47,150.58,133322.0,148.716,149.7696,148.5669,149.6702,133322.0
2024-09-18 09:30:00,151.3,151.75,148.35,148.57,100719.0,150.3858,150.8331,147.4537,147.6723,100719.0
2024-09-18 10:00:00,148.49,149.32,148.15,149.18,97944.0,147.5928,148.4178,147.2549,148.2786,97944.0
2024-09-18 10:30:00,149.06,149.21,147.76,148.06,41504.0,148.1594,148.3085,146.8672,147.1654,41504.0
2024-09-18 11:00:00,148.17,149.18,148.06,149.04,29854.0,147.2747,148.2786,147.1654,148.1395,29854.0
2024-09-18 11:30:00,148.96,149.0,148.18,148.24,25768.0,148.06,148.0997,147.2847,147.3443,25768.0
2024-09-18 12:00:00,148.13,148.79,147.87,148.7,49057.0,147.235,147.891,146.9766,147.8015,49057.0
2024-09-18 12:30:00,148.64,149.76,148.54,149.06,52093.0,147.7419,148.8551,147.6425,148.1594,52093.0
2024-09-18 13:00:00,149.06,149.21,148.47,148.81,34136.0,148.1594,148.3085,147.5729,147.9109,34136.0
2024-09-18 13:30:00,148.95,149.35,148.37,148.71,35078.0,148.05,148.4476,147.4735,147.8115,35078.0
2024-09-18 14:00:00,148.34,153.13,148.29,153.13,215368.0,147.4437,152.2048,147.394,152.2048,215368.0
2024-09-18 14:30:00,153.1,154.62,150.59,150.87,148514.0,152.175,153.6858,149.6801,149.9584,148514.0
2024-09-18 15:00:00,150.77,151.7,149.46,150.97,95819.0,149.859,150.7834,148.5569,150.0578,95819.0
2024-09-18 15:30:00,151.08,151.45,149.64,150.15,161246.0,150.1672,150.5349,148.7359,149.2428,161246.0
2024-09-19 09:30:00,154.3,154.52,150.7,152.72,172898.0,153.3677,153.5864,149.7895,151.7973,172898.0
2024-09-19 10:00:00,152.84,153.54,151.53,152.95,62927.0,151.9165,152.6123,150.6144,152.0259,62927.0
2024-09-19 10:30:00,152.84,153.5,151.74,152.49,54576.0,151.9165,152.5725,150.8232,151.5686,54576.0
2024-09-19 11:00:00,152.54,153.34,152.18,152.81,37031.0,151.6183,152.4135,151.2605,151.8867,37031.0
2024-09-19 11:30:00,152.81,153.28,152.65,153.07,58719.0,151.8867,152.3539,151.7277,152.1451,58719.0
2024-09-19 12:00:00,153.1,153.5,152.15,152.3,84303.0,152.175,152.5725,151.2307,151.3798,84303.0
2024-09-19 12:30:00,152.31,153.59,152.15,153.59,74566.0,151.3897,152.662,151.2307,152.662,74566.0
2024-09-19 13:00:00,153.55,153.96,153.35,153.74,67878.0,152.6222,153.0298,152.4234,152.8111,67878.0
2024-09-19 13:30:00,153.74,154.33,153.6,153.79,53767.0,152.8111,153.3975,152.6719,152.8608,53767.0
2024-09-19 14:00:00,153.86,153.9,152.14,153.29,35038.0,152.9304,152.9701,151.2208,152.3638,35038.0
2024-09-19 14:30:00,153.35,153.46,152.33,152.47,32671.0,152.4234,152.5328,151.4096,151.5488,32671.0
2024-09-19 15:00:00,152.62,153.14,152.31,152.65,69750.0,151.6979,152.2147,151.3897,151.7277,69750.0
2024-09-19 15:30:00,152.64,153.18,152.38,153.12,180026.0,151.7177,152.2545,151.4593,152.1948,180026.0
2024-09-20 09:30:00,150.95,152.58,150.01,150.67,140100.0,150.0379,151.6581,149.1036,149.7596,140100.0
2024-09-20 10:00:00,150.67,151.35,150.48,151.06,95954.0,149.7596,150.4355,149.5708,150.1473,95954.0
2024-09-20 10:30:00,151.05,152.26,150.92,151.92,56952.0,150.1373,151.34,150.0081,151.0021,56952.0
2024-09-20 11:00:00,151.97,152.04,151.09,151.11,43222.0,151.0518,151.1214,150.1771,150.197,43222.0
2024-09-20 11:30:00,151.01,152.47,150.71,152.01,31630.0,150.0976,151.5488,149.7994,151.0915,31630.0
2024-09-20 12:00:00,151.99,152.92,151.66,152.91,38803.0,151.0717,151.996,150.7437,151.9861,38803.0
2024-09-20 12:30:00,152.85,152.91,152.07,152.23,43059.0,151.9265,151.9861,151.1512,151.3102,43059.0
2024-09-20 13:00:00,152.23,152.54,152.05,152.21,29431.0,151.3102,151.6183,151.1313,151.2903,29431.0
2024-09-20 13:30:00,152.13,152.23,151.73,151.82,31786.0,151.2108,151.3102,150.8132,150.9027,31786.0
2024-09-20 14:00:00,151.91,151.91,151.18,151.65,41965.0,150.9921,150.9921,150.2666,150.7337,41965.0
2024-09-20 14:30:00,151.57,151.71,151.34,151.42,40432.0,150.6542,150.7934,150.4256,150.5051,40432.0
2024-09-20 15:00:00,151.42,151.8,150.79,151.47,72046.0,150.5051,150.8828,149.8789,150.5548,72046.0
2024-09-20 15:30:00,151.49,151.49,149.54,150.51,362115.0,150.5747,150.5747,148.6365,149.6006,362115.0
2024-09-23 09:30:00,152.25,154.27,150.79,152.15,78543.0,151.3301,153.3379,149.8789,151.2307,78543.0
2024-09-23 10:00:00,152.63,153.09,151.62,151.69,23628.0,151.7078,152.165,150.7039,150.7735,23628.0
2024-09-23 10:30:00,151.75,151.99,150.83,150.97,18379.0,150.8331,151.0717,149.9187,150.0578,18379.0
2024-09-23 11:00:00,150.88,151.32,150.26,151.11,31960.0,149.9684,150.4057,149.3521,150.197,31960.0
2024-09-23 11:30:00,151.29,151.87,151.15,151.78,18368.0,150.3759,150.9524,150.2367,150.8629,18368.0
2024-09-23 12:00:00,151.71,152.18,151.7,151.95,14563.0,150.7934,151.2605,150.7834,151.0319,14563.0
2024-09-23 12:30:00,151.95,152.78,151.89,152.77,16973.0,151.0319,151.8569,150.9723,151.847,16973.0
2024-09-23 13:00:00,152.83,153.25,152.48,153.06,17546.0,151.9066,152.3241,151.5587,152.1352,17546.0
2024-09-23 13:30:00,153.02,153.32,152.69,152.78,12923.0,152.0954,152.3936,151.7674,151.8569,12923.0
2024-09-23 14:00:00,152.86,153.04,152.36,152.71,23964.0,151.9364,152.1153,151.4394,151.7873,23964.0
2024-09-23 14:30:00,152.69,153.08,152.69,153.08,23201.0,151.7674,152.1551,151.7674,152.1551,23201.0
2024-09-23 15:00:00,153.17,153.61,153.05,153.47,29221.0,152.2445,152.6819,152.1253,152.5427,29221.0
2024-09-23 15:30:00,153.45,153.76,153.23,153.58,192457.0,152.5228,152.831,152.3042,152.6521,192457.0
2024-09-24 09:30:00,152.89,154.46,152.09,153.28,59724.0,151.9662,153.5267,151.1711,152.3539,59724.0
2024-09-24 10:00:00,153.28,154.06,152.11,153.48,29450.0,152.3539,153.1292,151.1909,152.5527,29450.0
2024-09-24 10:30:00,153.39,153.54,152.09,152.97,53485.0,152.4632,152.6123,151.1711,152.0457,53485.0
2024-09-24 11:00:00,152.85,153.47,152.57,153.18,17826.0,151.9265,152.5427,151.6482,152.2545,17826.0
2024-09-24 11:30:00,153.34,153.51,152.88,152.99,18412.0,152.4135,152.5825,151.9563,152.0656,18412.0
2024-09-24 12:00:00,153.0,153.1,152.06,152.27,24387.0,152.0756,152.175,151.1412,151.35,24387.0
2024-09-24 12:30:00,152.24,152.66,152.15,152.34,18658.0,151.3202,151.7376,151.2307,151.4195,18658.0
2024-09-24 13:00:00,152.34,153.08,152.34,153.02,17129.0,151.4195,152.1551,151.4195,152.0954,17129.0
2024-09-24 13:30:00,152.92,153.34,152.91,153.05,18044.0,151.996,152.4135,151.9861,152.1253,18044.0
2024-09-24 14:00:00,153.08,153.32,152.84,153.0,29919.0,152.1551,152.3936,151.9165,152.0756,29919.0
2024-09-24 14:30:00,152.93,153.12,152.72,153.01,18186.0,152.006,152.1948,151.7973,152.0855,18186.0
2024-09-24 15:00:00,153.0,153.28,152.89,153.23,22249.0,152.0756,152.3539,151.9662,152.3042,22249.0
2024-09-24 15:30:00,153.17,153.68,152.95,153.42,118813.0,152.2445,152.7515,152.0259,152.493,118813.0
2024-09-25 09:30:00,151.7,152.51,150.9,152.09,77987.0,150.7834,151.5885,149.9882,151.1711,77987.0
2024-09-25 10:00:00,152.1,152.52,151.32,151.81,46439.0,151.181,151.5985,150.4057,150.8928,46439.0
2024-09-25 10:30:00,151.8,153.06,151.79,152.83,49445.0,150.8828,152.1352,150.8729,151.9066,49445.0
2024-09-25 11:00:00,152.86,152.86,151.97,152.43,42134.0,151.9364,151.9364,151.0518,151.509,42134.0
2024-09-25 11:30:00,152.43,152.87,152.14,152.28,27744.0,151.509,151.9463,151.2208,151.3599,27744.0
2024-09-25 12:00:00,152.24,152.46,151.87,152.07,22714.0,151.3202,151.5388,150.9524,151.1512,22714.0
2024-09-25 12:30:00,152.08,152.14,151.69,151.69,20638.0,151.1611,151.2208,150.7735,150.7735,20638.0
2024-09-25 13:00:00,151.77,151.9,151.27,151.27,23488.0,150.853,150.9822,150.356,150.356,23488.0
2024-09-25 13:30:00,151.36,151.68,150.99,151.6,17132.0,150.4455,150.7635,150.0777,150.684,17132.0
2024-09-25 14:00:00,151.67,151.72,151.25,151.72,22864.0,150.7536,150.8033,150.3361,150.8033,22864.0
2024-09-25 14:30:00,151.73,152.05,151.3,151.44,47815.0,150.8132,151.1313,150.3858,150.525,47815.0
2024-09-25 15:00:00,151.33,151.53,151.06,151.34,27346.0,150.4157,150.6144,150.1473,150.4256,27346.0
2024-09-25 15:30:00,151.24,151.34,150.23,150.35,230323.0,150.3262,150.4256,149.3223,149.4416,230323.0
2024-09-26 09:30:00,152.07,152.89,151.22,151.52,57046.0,151.1512,151.9662,150.3063,150.6045,57046.0
2024-09-26 10:00:00,151.67,152.89,150.91,151.22,42268.0,150.7536,151.9662,149.9982,150.3063,42268.0
2024-09-26 10:30:00,151.31,152.06,150.5,150.62,51963.0,150.3958,151.1412,149.5907,149.7099,51963.0
2024-09-26 11:00:00,150.46,151.81,150.42,151.14,33473.0,149.5509,150.8928,149.5111,150.2268,33473.0
2024-09-26 11:30:00,151.27,151.77,151.2,151.68,48784.0,150.356,150.853,150.2864,150.7635,48784.0
2024-09-26 12:00:00,151.59,151.59,151.0,151.11,29744.0,150.6741,150.6741,150.0876,150.197,29744.0
2024-09-26 12:30:00,151.05,151.09,150.66,150.99,28613.0,150.1373,150.1771,149.7497,150.0777,28613.0
2024-09-26 13:00:00,151.0,151.21,150.6,150.98,11706.0,150.0876,150.2964,149.6901,150.0678,11706.0
2024-09-26 13:30:00,151.09,151.95,151.09,151.88,90401.0,150.1771,151.0319,150.1771,150.9623,90401.0
2024-09-26 14:00:00,151.93,152.07,151.09,151.19,65592.0,151.012,151.1512,150.1771,150.2765,65592.0
2024-09-26 14:30:00,151.19,151.5,151.0,151.28,56554.0,150.2765,150.5846,150.0876,150.366,56554.0
2024-09-26 15:00:00,151.27,151.28,150.45,150.55,40132.0,150.356,150.366,149.541,149.6404,40132.0
2024-09-26 15:30:00,150.57,150.92,150.3,150.62,228726.0,149.6602,150.0081,149.3919,149.7099,228726.0
2024-09-27 09:30:00,152.2,153.17,151.3,152.25,65448.0,151.2804,152.2445,150.3858,151.3301,65448.0
2024-09-27 10:00:00,152.42,153.99,151.87,153.7,62454.0,151.4991,153.0596,150.9524,152.7713,62454.0
2024-09-27 10:30:00,153.6,155.0,153.6,154.95,77841.0,152.6719,154.0635,152.6719,154.0138,77841.0
2024-09-27 11:00:00,154.78,155.07,154.5,154.94,37338.0,153.8448,154.1331,153.5665,154.0038,37338.0
2024-09-27 11:30:00,154.99,156.0,154.84,155.14,90884.0,154.0535,155.0574,153.9044,154.2026,90884.0
2024-09-27 12:00:00,155.06,155.06,154.52,154.67,31952.0,154.1231,154.1231,153.5864,153.7355,31952.0
2024-09-27 12:30:00,154.59,154.85,154.41,154.47,18558.0,153.656,153.9144,153.477,153.5367,18558.0
2024-09-27 13:00:00,154.56,154.75,154.0,154.56,46600.0,153.6261,153.815,153.0695,153.6261,46600.0
2024-09-27 13:30:00,154.53,154.61,154.34,154.48,25047.0,153.5963,153.6758,153.4075,153.5466,25047.0
2024-09-27 14:00:00,154.39,154.56,153.8,153.81,35688.0,153.4572,153.6261,152.8707,152.8807,35688.0
2024-09-27 14:30:00,153.78,154.73,153.21,154.69,31037.0,152.8508,153.7951,152.2843,153.7553,31037.0
2024-09-27 15:00:00,154.73,154.74,154.16,154.58,47719.0,153.7951,153.805,153.2286,153.646,47719.0
2024-09-27 15:30:00,154.58,155.5,154.54,155.36,212804.0,153.646,154.5605,153.6063,154.4213,212804.0
2024-09-30 09:30:00,153.39,154.1,152.0,152.27,129241.0,152.4632,153.1689,151.0816,151.35,129241.0
2024-09-30 10:00:00,152.3,153.07,152.09,152.51,35739.0,151.3798,152.1451,151.1711,151.5885,35739.0
2024-09-30 10:30:00,152.52,153.93,152.52,153.65,19576.0,151.5985,152.9999,151.5985,152.7216,19576.0
2024-09-30 11:00:00,153.47,154.5,153.47,153.94,40661.0,152.5427,153.5665,152.5427,153.0099,40661.0
2024-09-30 11:30:00,153.94,154.05,153.43,153.88,16333.0,153.0099,153.1192,152.503,152.9502,16333.0
2024-09-30 12:00:00,153.92,154.82,153.53,154.59,41868.0,152.99,153.8846,152.6024,153.656,41868.0
2024-09-30 12:30:00,154.5,154.6,154.06,154.27,18727.0,153.5665,153.6659,153.1292,153.3379,18727.0
2024-09-30 13:00:00,154.22,154.38,153.72,154.01,32646.0,153.2882,153.4472,152.7912,153.0795,32646.0
2024-09-30 13:30:00,154.03,154.56,153.82,154.48,24866.0,153.0993,153.6261,152.8906,153.5466,24866.0
2024-09-30 14:00:00,154.5,154.5,152.09,152.84,51187.0,153.5665,153.5665,151.1711,151.9165,51187.0
2024-09-30 14:30:00,152.97,153.43,152.55,153.19,30600.0,152.0457,152.503,151.6283,152.2644,30600.0
2024-09-30 15:00:00,153.1,153.39,152.86,153.29,24190.0,152.175,152.4632,151.9364,152.3638,24190.0
2024-09-30 15:30:00,153.3,154.79,153.23,154.58,127680.0,152.3737,153.8547,152.3042,153.646,127680.0
2024-10-01 09:30:00,154.68,155.0,153.24,154.5,41500.0,153.7454,154.0635,152.3141,153.5665,41500.0
2024-10-01 10:00:00,154.23,155.08,152.04,153.09,91954.0,153.2981,154.143,151.1214,152.165,91954.0
2024-10-01 10:30:00,152.78,153.87,152.2,153.53,19821.0,151.8569,152.9403,151.2804,152.6024,19821.0
2024-10-01 11:00:00,153.59,154.32,152.71,154.12,22484.0,152.662,153.3876,151.7873,153.1888,22484.0
2024-10-01 11:30:00,154.16,154.77,153.97,154.08,28024.0,153.2286,153.8349,153.0397,153.149,28024.0
2024-10-01 12:00:00,154.17,154.5,153.87,154.17,14272.0,153.2385,153.5665,152.9403,153.2385,14272.0
2024-10-01 12:30:00,154.33,154.91,153.7,154.72,22584.0,153.3975,153.974,152.7713,153.7852,22584.0
2024-10-01 13:00:00,154.7,154.91,153.96,154.09,20743.0,153.7653,153.974,153.0298,153.159,20743.0
2024-10-01 13:30:00,154.08,155.34,153.87,155.22,25558.0,153.149,154.4014,152.9403,154.2821,25558.0
2024-10-01 14:00:00,155.35,156.08,155.33,155.84,35222.0,154.4114,155.137,154.3915,154.8984,35222.0
2024-10-01 14:30:00,155.78,155.92,154.69,154.69,30007.0,154.8388,154.9779,153.7553,153.7553,30007.0
2024-10-01 15:00:00,154.66,154.92,154.36,154.8,25971.0,153.7255,153.984,153.4273,153.8647,25971.0
2024-10-01 15:30:00,154.8,155.08,154.18,154.76,125569.0,153.8647,154.143,153.2484,153.8249,125569.0
2024-10-02 09:30:00,153.7,154.05,151.24,152.47,70375.0,152.7713,153.1192,150.3262,151.5488,70375.0
2024-10-02 10:00:00,152.46,154.3,152.45,153.46,25516.0,151.5388,153.3677,151.5289,152.5328,25516.0
2024-10-02 10:30:00,153.5,153.58,152.3,152.31,27044.0,152.5725,152.6521,151.3798,151.3897,27044.0
2024-10-02 11:00:00,152.4,152.96,152.11,152.81,22679.0,151.4792,152.0358,151.1909,151.8867,22679.0
2024-10-02 11:30:00,152.9,153.19,152.52,152.65,19367.0,151.9762,152.2644,151.5985,151.7277,19367.0
2024-10-02 12:00:00,152.64,152.99,152.41,152.85,20617.0,151.7177,152.0656,151.4891,151.9265,20617.0
2024-10-02 12:30:00,152.76,152.81,152.31,152.47,22170.0,151.837,151.8867,151.3897,151.5488,22170.0
2024-10-02 13:00:00,152.44,152.79,152.27,152.7,20137.0,151.5189,151.8668,151.35,151.7774,20137.0
2024-10-02 13:30:00,152.69,153.08,152.3,153.0,16809.0,151.7674,152.1551,151.3798,152.0756,16809.0
2024-10-02 14:00:00,152.94,152.94,152.19,152.32,28086.0,152.0159,152.0159,151.2705,151.3997,28086.0
2024-10-02 14:30:00,152.43,152.88,152.43,152.65,17437.0,151.509,151.9563,151.509,151.7277,17437.0
2024-10-02 15:00:00,152.59,153.21,152.53,153.13,21329.0,151.668,152.2843,151.6084,152.2048,21329.0
2024-10-02 15:30:00,153.06,153.58,152.65,153.02,156735.0,152.1352,152.6521,151.7277,152.0954,156735.0
2024-10-03 09:30:00,152.69,153.8,152.06,153.33,32612.0,151.7674,152.8707,151.1412,152.4036,32612.0
2024-10-03 10:00:00,153.36,153.75,151.84,152.38,35819.0,152.4334,152.821,150.9226,151.4593,35819.0
2024-10-03 10:30:00,152.38,152.62,151.06,151.69,29860.0,151.4593,151.6979,150.1473,150.7735,29860.0
2024-10-03 11:00:00,151.54,152.67,151.4,152.55,43840.0,150.6244,151.7476,150.4852,151.6283,43840.0
2024-10-03 11:30:00,152.52,153.7,152.52,153.39,13823.0,151.5985,152.7713,151.5985,152.4632,13823.0
2024-10-03 12:00:00,153.44,153.98,153.31,153.54,15409.0,152.5129,153.0496,152.3837,152.6123,15409.0
2024-10-03 12:30:00,153.52,153.62,152.65,152.72,13562.0,152.5924,152.6918,151.7277,151.7973,13562.0
2024-10-03 13:00:00,152.69,153.15,152.51,152.54,11053.0,151.7674,152.2247,151.5885,151.6183,11053.0
2024-10-03 13:30:00,152.51,152.88,152.24,152.58,13805.0,151.5885,151.9563,151.3202,151.6581,13805.0
2024-10-03 14:00:00,152.49,153.12,152.45,153.11,8144.0,151.5686,152.1948,151.5289,152.1849,8144.0
2024-10-03 14:30:00,152.93,153.04,152.65,152.69,13003.0,152.006,152.1153,151.7277,151.7674,13003.0
2024-10-03 15:00:00,152.68,153.2,152.45,152.94,14061.0,151.7575,152.2744,151.5289,152.0159,14061.0
2024-10-03 15:30:00,152.82,153.91,152.81,153.77,110171.0,151.8966,152.9801,151.8867,152.8409,110171.0
2024-10-04 09:30:00,154.93,155.18,149.31,150.53,129321.0,153.9939,154.2424,148.4079,149.6205,129321.0
2024-10-04 10:00:00,150.39,150.85,148.4,149.09,112459.0,149.4813,149.9386,147.5034,148.1892,112459.0
2024-10-04 10:30:00,149.08,149.31,147.84,148.6,69645.0,148.1792,148.4079,146.9467,147.7021,69645.0
2024-10-04 11:00:00,148.72,148.87,148.02,148.48,50915.0,147.8214,147.9705,147.1257,147.5829,50915.0
2024-10-04 11:30:00,148.4,149.27,148.29,149.17,25987.0,147.5034,148.3681,147.394,148.2687,25987.0
2024-10-04 12:00:00,149.18,149.29,148.1,148.34,18722.0,148.2786,148.388,147.2052,147.4437,18722.0
2024-10-04 12:30:00,148.34,149.15,147.91,149.14,25840.0,147.4437,148.2488,147.0163,148.2389,25840.0
2024-10-04 13:00:00,149.07,149.32,148.34,148.44,16184.0,148.1693,148.4178,147.4437,147.5431,16184.0
2024-10-04 13:30:00,148.44,149.0,147.94,148.56,25259.0,147.5431,148.0997,147.0461,147.6624,25259.0
2024-10-04 14:00:00,148.46,149.07,148.37,148.66,13008.0,147.563,148.1693,147.4735,147.7618,13008.0
2024-10-04 14:30:00,148.86,149.22,148.73,149.16,12998.0,147.9606,148.3184,147.8314,148.2588,12998.0
2024-10-04 15:00:00,149.07,149.56,148.64,149.4,28670.0,148.1693,148.6563,147.7419,148.4973,28670.0
2024-10-04 15:30:00,149.35,150.23,149.31,149.87,129656.0,148.4476,149.3223,148.4079,148.9645,129656.0
2024-10-07 09:30:00,147.49,148.84,146.5,148.29,65979.0,146.5989,147.9407,145.6148,147.394,65979.0
2024-10-07 10:00:00,148.13,148.92,147.83,148.53,38499.0,147.235,148.0202,146.9368,147.6326,38499.0
2024-10-07 10:30:00,148.53,149.75,148.51,149.36,15055.0,147.6326,148.8452,147.6127,148.4576,15055.0
2024-10-07 11:00:00,149.18,150.42,149.02,150.06,44841.0,148.2786,149.5111,148.1196,149.1533,44841.0
2024-10-07 11:30:00,150.09,150.09,149.43,149.52,19186.0,149.1831,149.1831,148.5271,148.6166,19186.0
2024-10-07 12:00:00,149.5,149.95,149.01,149.8,12702.0,148.5967,149.044,148.1097,148.8949,12702.0
2024-10-07 12:30:00,149.81,150.29,149.5,150.28,13588.0,148.9048,149.3819,148.5967,149.372,13588.0
2024-10-07 13:00:00,150.13,150.22,149.67,149.95,13171.0,149.2229,149.3124,148.7657,149.044,13171.0
2024-10-07 13:30:00,149.9,149.93,149.58,149.9,13300.0,148.9943,149.0241,148.6762,148.9943,13300.0
2024-10-07 14:00:00,149.9,150.12,149.5,149.98,18800.0,148.9943,149.213,148.5967,149.0738,18800.0
2024-10-07 14:30:00,149.98,150.0,149.04,149.57,51490.0,149.0738,149.0937,148.1395,148.6663,51490.0
2024-10-07 15:00:00,149.69,150.48,149.63,150.12,29183.0,148.7856,149.5708,148.7259,149.213,29183.0
2024-10-07 15:30:00,150.07,150.55,149.59,150.43,127910.0,149.1633,149.6404,148.6862,149.5211,127910.0
2024-10-08 09:30:00,151.0,151.68,149.57,150.58,21925.0,150.0876,150.7635,148.6663,149.6702,21925.0
2024-10-08 10:00:00,150.58,151.4,150.0,151.02,42999.0,149.6702,150.4852,149.0937,150.1075,42999.0
2024-10-08 10:30:00,151.02,151.92,150.8,151.25,42538.0,150.1075,151.0021,149.8889,150.3361,42538.0
2024-10-08 11:00:00,151.3,151.97,151.19,151.92,9444.0,150.3858,151.0518,150.2765,151.0021,9444.0
2024-10-08 11:30:00,152.01,152.79,151.88,152.78,20417.0,151.0915,151.8668,150.9623,151.8569,20417.0
2024-10-08 12:00:00,152.75,153.39,152.66,153.14,34670.0,151.8271,152.4632,151.7376,152.2147,34670.0
2024-10-08 12:30:00,153.21,153.51,152.84,152.94,25788.0,152.2843,152.5825,151.9165,152.0159,25788.0
2024-10-08 13:00:00,152.85,152.91,152.03,152.13,24741.0,151.9265,151.9861,151.1114,151.2108,24741.0
2024-10-08 13:30:00,152.1,152.2,151.65,151.93,16755.0,151.181,151.2804,150.7337,151.012,16755.0
2024-10-08 14:00:00,152.04,152.52,151.95,152.02,19095.0,151.1214,151.5985,151.0319,151.1015,19095.0
2024-10-08 14:30:00,152.09,152.45,151.87,152.1,34093.0,151.1711,151.5289,150.9524,151.181,34093.0
2024-10-08 15:00:00,152.04,152.22,151.33,151.35,18894.0,151.1214,151.3003,150.4157,150.4355,18894.0
2024-10-08 15:30:00,151.3,151.82,151.08,151.25,93718.0,150.3858,150.9027,150.1672,150.3361,93718.0
2024-10-09 09:30:00,150.9,152.31,150.88,152.23,23559.0,149.9882,151.3897,149.9684,151.3102,23559.0
2024-10-09 10:00:00,152.19,152.26,150.02,150.02,16506.0,151.2705,151.34,149.1136,149.1136,16506.0
2024-10-09 10:30:00,150.02,151.03,150.02,150.45,14553.0,149.1136,150.1175,149.1136,149.541,14553.0
2024-10-09 11:00:00,150.67,151.49,150.67,151.47,26908.0,149.7596,150.5747,149.7596,150.5548,26908.0
2024-10-09 11:30:00,151.61,151.95,151.31,151.59,9974.0,150.694,151.0319,150.3958,150.6741,9974.0
2024-10-09 12:00:00,151.56,151.56,151.16,151.28,5733.0,150.6443,150.6443,150.2467,150.366,5733.0
2024-10-09 12:30:00,151.19,151.44,150.64,150.74,27631.0,150.2765,150.525,149.7298,149.8292,27631.0
2024-10-09 13:00:00,150.9,151.03,150.7,150.89,22223.0,149.9882,150.1175,149.7895,149.9783,22223.0
2024-10-09 13:30:00,150.84,151.14,150.5,150.62,14500.0,149.9286,150.2268,149.5907,149.7099,14500.0
2024-10-09 14:00:00,150.63,150.86,150.3,150.62,20627.0,149.7199,149.9485,149.3919,149.7099,20627.0
2024-10-09 14:30:00,150.52,150.68,150.39,150.46,32826.0,149.6105,149.7696,149.4813,149.5509,32826.0
2024-10-09 15:00:00,150.46,150.87,150.13,150.82,28783.0,149.5509,149.9584,149.2229,149.9087,28783.0
2024-10-09 15:30:00,150.77,151.25,150.39,150.98,65142.0,149.859,150.3361,149.4813,150.0678,65142.0
2024-10-10 09:30:00,149.0,150.49,148.25,149.96,78889.0,148.0997,149.5807,147.3543,149.0539,78889.0
2024-10-10 10:00:00,149.8,150.67,149.67,150.13,37575.0,148.8949,149.7596,148.7657,149.2229,37575.0
2024-10-10 10:30:00,150.28,150.7,149.76,149.94,16961.0,149.372,149.7895,148.8551,149.034,16961.0
2024-10-10 11:00:00,149.81,150.55,149.73,150.23,16097.0,148.9048,149.6404,148.8253,149.3223,16097.0
2024-10-10 11:30:00,150.16,150.73,150.15,150.64,12758.0,149.2527,149.8193,149.2428,149.7298,12758.0
2024-10-10 12:00:00,150.69,150.88,150.5,150.59,19940.0,149.7795,149.9684,149.5907,149.6801,19940.0
2024-10-10 12:30:00,150.59,150.59,149.72,149.75,25036.0,149.6801,149.6801,148.8154,148.8452,25036.0
2024-10-10 13:00:00,149.77,149.89,149.14,149.6,39225.0,148.8651,148.9844,148.2389,148.6961,39225.0
2024-10-10 13:30:00,149.56,149.68,148.58,149.05,17737.0,148.6563,148.7756,147.6823,148.1494,17737.0
2024-10-10 14:00:00,149.09,149.09,148.59,148.65,26268.0,148.1892,148.1892,147.6922,147.7518,26268.0
2024-10-10 14:30:00,148.58,148.69,148.33,148.39,45298.0,147.6823,147.7916,147.4338,147.4934,45298.0
2024-10-10 15:00:00,148.33,148.57,148.05,148.1,34801.0,147.4338,147.6723,147.1555,147.2052,34801.0
2024-10-10 15:30:00,148.14,149.19,147.9,149.07,92210.0,147.2449,148.2886,147.0064,148.1693,92210.0
2024-10-11 09:30:00,149.63,150.7,149.46,150.15,31132.0,148.9542,150.0193,148.7849,149.4718,31132.0
2024-10-11 10:00:00,150.0,150.31,149.61,150.09,29396.0,149.3225,149.6311,148.9343,149.4121,29396.0
2024-10-11 10:30:00,150.09,150.48,149.9,150.21,30698.0,149.4121,149.8003,149.223,149.5316,30698.0
2024-10-11 11:00:00,150.27,150.57,150.16,150.46,20223.0,149.5913,149.8899,149.4818,149.7804,20223.0
2024-10-11 11:30:00,150.51,150.69,150.05,150.05,16716.0,149.8302,150.0094,149.3723,149.3723,16716.0
2024-10-11 12:00:00,150.04,150.23,149.68,149.8,9089.0,149.3623,149.5515,149.004,149.1234,9089.0
2024-10-11 12:30:00,149.81,150.05,149.76,150.04,11934.0,149.1334,149.3723,149.0836,149.3623,11934.0
2024-10-11 13:00:00,150.09,150.2,149.73,149.92,7889.0,149.4121,149.5216,149.0537,149.2429,7889.0
2024-10-11 13:30:00,149.96,150.19,149.9,150.11,9543.0,149.2827,149.5117,149.223,149.432,9543.0
2024-10-11 14:00:00,150.13,150.26,149.85,150.01,31640.0,149.4519,149.5813,149.1732,149.3325,31640.0
2024-10-11 14:30:00,150.08,150.14,149.71,149.98,28534.0,149.4021,149.4619,149.0338,149.3026,28534.0
2024-10-11 15:00:00,150.01,150.29,149.73,149.73,27761.0,149.3325,149.6112,149.0537,149.0537,27761.0
2024-10-11 15:30:00,149.78,150.35,149.77,149.81,177475.0,149.1035,149.6709,149.0935,149.1334,177475.0
2024-10-14 09:30:00,150.09,151.53,150.09,151.04,40363.0,149.4121,150.8456,149.4121,150.3578,40363.0
2024-10-14 10:00:00,151.06,151.43,150.18,150.29,41108.0,150.3777,150.7461,149.5017,149.6112,41108.0
2024-10-14 10:30:00,150.43,151.2,150.43,151.0,20212.0,149.7506,150.5171,149.7506,150.318,20212.0
2024-10-14 11:00:00,151.08,151.7,150.83,151.52,69223.0,150.3976,151.0148,150.1488,150.8356,69223.0
2024-10-14 11:30:00,151.5,152.63,151.47,152.61,49942.0,150.8157,151.9406,150.7859,151.9207,49942.0
2024-10-14 12:00:00,152.41,152.99,152.41,152.82,29381.0,151.7216,152.299,151.7216,152.1298,29381.0
2024-10-14 12:30:00,152.78,153.0,152.58,152.92,15555.0,152.09,152.309,151.8909,152.2293,15555.0
2024-10-14 13:00:00,152.92,153.03,152.62,152.65,20658.0,152.2293,152.3388,151.9307,151.9605,20658.0
2024-10-14 13:30:00,152.64,152.89,152.55,152.89,15968.0,151.9506,152.1995,151.861,152.1995,15968.0
2024-10-14 14:00:00,152.86,153.28,152.79,153.22,22838.0,152.1696,152.5877,152.0999,152.528,22838.0
2024-10-14 14:30:00,153.18,153.45,153.09,153.24,36075.0,152.4881,152.7569,152.3986,152.5479,36075.0
2024-10-14 15:00:00,153.27,153.93,153.21,153.73,26530.0,152.5777,153.2348,152.518,153.0357,26530.0
2024-10-14 15:30:00,153.83,154.11,153.51,153.66,115750.0,153.1352,153.4139,152.8167,152.966,115750.0
2024-10-15 09:30:00,154.61,157.21,154.61,155.96,57382.0,153.9117,156.4999,153.9117,155.2556,57382.0
2024-10-15 10:00:00,155.99,156.93,155.87,156.0,30548.0,155.2855,156.2212,155.166,155.2954,30548.0
2024-10-15 10:30:00,155.76,156.51,155.35,156.19,25971.0,155.0565,155.8031,154.6483,155.4846,25971.0
2024-10-15 11:00:00,156.19,156.95,155.74,156.73,20996.0,155.4846,156.2411,155.0366,156.0221,20996.0
2024-10-15 11:30:00,156.82,157.4,156.72,157.22,18386.0,156.1117,156.6891,156.0122,156.5099,18386.0
2024-10-15 12:00:00,157.27,157.43,157.14,157.15,15833.0,156.5597,156.719,156.4303,156.4402,15833.0
2024-10-15 12:30:00,157.15,157.67,156.97,157.34,24104.0,156.4402,156.9579,156.261,156.6294,24104.0
2024-10-15 13:00:00,157.22,157.34,156.9,157.12,31422.0,156.5099,156.6294,156.1913,156.4104,31422.0
2024-10-15 13:30:00,157.13,157.17,156.62,156.7,28785.0,156.4203,156.4601,155.9126,155.9922,28785.0
2024-10-15 14:00:00,156.79,156.9,156.3,156.41,18865.0,156.0818,156.1913,155.5941,155.7036,18865.0
2024-10-15 14:30:00,156.44,156.9,156.44,156.59,34556.0,155.7334,156.1913,155.7334,155.8827,34556.0
2024-10-15 15:00:00,156.64,156.64,155.71,155.84,36830.0,155.9325,155.9325,155.0067,155.1361,36830.0
2024-10-15 15:30:00,155.96,155.97,155.06,155.25,151837.0,155.2556,155.2655,154.3597,154.5488,151837.0
2024-10-16 09:30:00,156.8,158.2,156.67,157.79,37334.0,156.0918,157.4855,155.9624,157.0773,37334.0
2024-10-16 10:00:00,157.56,158.93,157.2,158.0,37040.0,156.8484,158.2122,156.49,157.2864,37040.0
2024-10-16 10:30:00,157.99,158.43,157.6,158.13,25058.0,157.2764,157.7144,156.8882,157.4158,25058.0
2024-10-16 11:00:00,157.97,158.34,157.75,158.27,19419.0,157.2565,157.6248,157.0375,157.5552,19419.0
2024-10-16 11:30:00,158.25,158.39,158.06,158.2,26772.0,157.5352,157.6746,157.3461,157.4855,26772.0
2024-10-16 12:00:00,158.2,158.44,158.01,158.37,18978.0,157.4855,157.7244,157.2963,157.6547,18978.0
2024-10-16 12:30:00,158.24,158.27,157.9,157.91,14057.0,157.5253,157.5552,157.1868,157.1968,14057.0
2024-10-16 13:00:00,157.89,158.23,157.82,158.12,15943.0,157.1769,157.5153,157.1072,157.4058,15943.0
2024-10-16 13:30:00,158.03,158.68,157.94,158.59,25669.0,157.3162,157.9633,157.2266,157.8737,25669.0
2024-10-16 14:00:00,158.59,158.8,158.49,158.56,15942.0,157.8737,158.0828,157.7742,157.8438,15942.0
2024-10-16 14:30:00,158.56,158.63,158.12,158.13,17235.0,157.8438,157.9135,157.4058,157.4158,17235.0
2024-10-16 15:00:00,158.12,158.19,157.82,157.95,22682.0,157.4058,157.4755,157.1072,157.2366,22682.0
2024-10-16 15:30:00,157.86,158.02,157.5,157.65,149536.0,157.147,157.3063,156.7886,156.938,149536.0
2024-10-17 09:30:00,156.53,157.36,155.79,157.18,54196.0,155.823,156.6493,155.0864,156.4701,54196.0
2024-10-17 10:00:00,157.05,157.25,155.58,156.04,39360.0,156.3407,156.5398,154.8773,155.3352,39360.0
2024-10-17 10:30:00,156.18,156.76,155.75,156.55,13866.0,155.4746,156.052,155.0465,155.8429,13866.0
2024-10-17 11:00:00,156.55,156.79,156.12,156.71,15980.0,155.8429,156.0818,155.4149,156.0022,15980.0
2024-10-17 11:30:00,156.72,157.3,156.62,157.3,19090.0,156.0122,156.5895,155.9126,156.5895,19090.0
2024-10-17 12:00:00,157.31,157.57,157.24,157.49,19416.0,156.5995,156.8583,156.5298,156.7787,19416.0
2024-10-17 12:30:00,157.46,158.06,157.36,157.71,13285.0,156.7488,157.3461,156.6493,156.9977,13285.0
2024-10-17 13:00:00,157.79,157.79,157.0,157.22,10707.0,157.0773,157.0773,156.2909,156.5099,10707.0
2024-10-17 13:30:00,157.33,157.61,157.17,157.58,29475.0,156.6194,156.8981,156.4601,156.8683,29475.0
2024-10-17 14:00:00,157.55,157.55,156.72,156.83,17699.0,156.8384,156.8384,156.0122,156.1217,17699.0
2024-10-17 14:30:00,156.84,157.03,156.66,156.9,17450.0,156.1316,156.3208,155.9524,156.1913,17450.0
2024-10-17 15:00:00,156.94,157.13,156.73,156.81,51792.0,156.2312,156.4203,156.0221,156.1018,51792.0
2024-10-17 15:30:00,156.82,156.87,156.44,156.72,122157.0,156.1117,156.1615,155.7334,156.0122,122157.0
2024-10-18 09:30:00,157.76,158.49,157.18,158.21,18942.0,157.0475,157.7742,156.4701,157.4954,18942.0
2024-10-18 10:00:00,158.17,158.17,156.69,157.93,16458.0,157.4556,157.4556,155.9823,157.2167,16458.0
2024-10-18 10:30:00,157.98,158.1,157.34,157.65,15168.0,157.2665,157.3859,156.6294,156.938,15168.0
2024-10-18 11:00:00,157.65,158.0,157.29,157.92,12972.0,156.938,157.2864,156.5796,157.2067,12972.0
2024-10-18 11:30:00,158.0,158.57,157.9,158.5,23908.0,157.2864,157.8538,157.1868,157.7841,23908.0
2024-10-18 12:00:00,158.57,158.86,158.33,158.8,20742.0,157.8538,158.1425,157.6149,158.0828,20742.0
2024-10-18 12:30:00,158.7,159.83,158.68,159.7,29897.0,157.9832,159.1081,157.9633,158.9787,29897.0
2024-10-18 13:00:00,159.55,159.75,159.35,159.41,22009.0,158.8294,159.0285,158.6303,158.69,22009.0
2024-10-18 13:30:00,159.44,160.05,159.37,159.7,27731.0,158.7199,159.3271,158.6502,158.9787,27731.0
2024-10-18 14:00:00,159.77,160.12,159.46,159.81,18033.0,159.0484,159.3968,158.7398,159.0882,18033.0
2024-10-18 14:30:00,159.84,160.1,159.22,159.32,24723.0,159.1181,159.3769,158.5009,158.6004,24723.0
2024-10-18 15:00:00,159.34,159.49,159.03,159.36,23742.0,158.6203,158.7696,158.3117,158.6402,23742.0
2024-10-18 15:30:00,159.31,159.78,159.08,159.63,147059.0,158.5905,159.0583,158.3615,158.909,147059.0
2024-10-21 09:30:00,158.79,159.56,158.05,158.05,42738.0,158.0728,158.8393,157.3362,157.3362,42738.0
2024-10-21 10:00:00,158.37,158.58,155.85,155.91,101762.0,157.6547,157.8638,155.1461,155.2058,101762.0
2024-10-21 10:30:00,156.07,156.66,154.62,155.34,63138.0,155.3651,155.9524,153.9216,154.6384,63138.0
2024-10-21 11:00:00,155.36,155.48,154.47,155.3,69233.0,154.6583,154.7778,153.7723,154.5986,69233.0
2024-10-21 11:30:00,155.3,155.38,154.55,155.2,31873.0,154.5986,154.6782,153.852,154.499,31873.0
2024-10-21 12:00:00,155.09,155.09,154.06,154.48,39996.0,154.3895,154.3895,153.3642,153.7823,39996.0
2024-10-21 12:30:00,154.42,154.56,154.15,154.56,22300.0,153.7225,153.8619,153.4538,153.8619,22300.0
2024-10-21 13:00:00,154.44,154.84,154.34,154.38,17837.0,153.7425,154.1407,153.6429,153.6827,17837.0
2024-10-21 13:30:00,154.37,154.73,154.16,154.46,19391.0,153.6728,154.0311,153.4637,153.7624,19391.0
2024-10-21 14:00:00,154.46,154.56,153.6,153.6,20308.0,153.7624,153.8619,152.9063,152.9063,20308.0
2024-10-21 14:30:00,153.7,153.94,153.42,153.86,33416.0,153.0058,153.2447,152.7271,153.1651,33416.0
2024-10-21 15:00:00,153.94,154.31,153.82,153.91,23792.0,153.2447,153.613,153.1253,153.2149,23792.0
2024-10-21 15:30:00,153.83,153.95,153.34,153.61,150249.0,153.1352,153.2547,152.6474,152.9162,150249.0
2024-10-22 09:30:00,150.2,150.39,146.5,147.8,176580.0,149.5216,149.7107,145.8383,147.1324,176580.0
2024-10-22 10:00:00,147.91,148.52,147.0,147.66,131130.0,147.242,147.8492,146.3361,146.9931,131130.0
2024-10-22 10:30:00,147.8,148.07,147.13,148.0,76708.0,147.1324,147.4012,146.4655,147.3315,76708.0
2024-10-22 11:00:00,147.95,148.34,147.26,147.94,44027.0,147.2818,147.67,146.5949,147.2718,44027.0
2024-10-22 11:30:00,148.05,148.19,147.7,147.87,19305.0,147.3813,147.5207,147.0329,147.2021,19305.0
2024-10-22 12:00:00,147.9,148.47,147.74,147.97,42100.0,147.232,147.7994,147.0727,147.3017,42100.0
2024-10-22 12:30:00,147.94,148.26,147.85,147.99,27879.0,147.2718,147.5904,147.1822,147.3216,27879.0
2024-10-22 13:00:00,147.95,148.46,147.94,148.46,25352.0,147.2818,147.7895,147.2718,147.7895,25352.0
2024-10-22 13:30:00,148.43,148.83,148.28,148.63,23473.0,147.7596,148.1578,147.6103,147.9587,23473.0
2024-10-22 14:00:00,148.59,149.23,148.57,149.04,19394.0,147.9189,148.556,147.899,148.3668,19394.0
2024-10-22 14:30:00,149.03,149.22,148.34,148.56,24096.0,148.3569,148.546,147.67,147.889,24096.0
2024-10-22 15:00:00,148.53,148.77,148.04,148.14,30710.0,147.8592,148.0981,147.3714,147.4709,30710.0
2024-10-22 15:30:00,148.03,148.58,147.91,148.06,138491.0,147.3614,147.9089,147.242,147.3913,138491.0
2024-10-23 09:30:00,147.06,148.9,146.32,147.25,125941.0,146.3958,148.2275,145.6591,146.5849,125941.0
2024-10-23 10:00:00,147.49,147.94,146.08,146.86,72806.0,146.8238,147.2718,145.4202,146.1967,72806.0
2024-10-23 10:30:00,146.96,147.25,146.35,147.25,66876.0,146.2962,146.5849,145.689,146.5849,66876.0
2024-10-23 11:00:00,147.18,147.78,147.13,147.65,100777.0,146.5152,147.1125,146.4655,146.9831,100777.0
2024-10-23 11:30:00,147.66,147.76,147.21,147.53,29611.0,146.9931,147.0926,146.5451,146.8637,29611.0
2024-10-23 12:00:00,147.53,147.75,146.7,146.7,38564.0,146.8637,147.0827,146.0374,146.0374,38564.0
2024-10-23 12:30:00,146.68,146.68,146.23,146.58,46983.0,146.0175,146.0175,145.5695,145.918,46983.0
2024-10-23 13:00:00,146.49,146.72,145.51,146.72,59825.0,145.8284,146.0573,144.8528,146.0573,59825.0
2024-10-23 13:30:00,146.65,146.76,145.96,146.6,23430.0,145.9876,146.0971,145.3008,145.9379,23430.0
2024-10-23 14:00:00,146.47,146.64,145.8,146.58,36922.0,145.8085,145.9777,145.1415,145.918,36922.0
2024-10-23 14:30:00,146.57,146.83,146.11,146.22,42146.0,145.908,146.1668,145.4501,145.5596,42146.0
2024-10-23 15:00:00,146.2,147.05,146.09,146.89,57782.0,145.5397,146.3858,145.4302,146.2266,57782.0
2024-10-23 15:30:00,146.89,147.16,146.51,146.94,135521.0,146.2266,146.4953,145.8483,146.2763,135521.0
2024-10-24 09:30:00,148.02,149.16,148.0,149.09,34422.0,147.3515,148.4863,147.3315,148.4166,34422.0
2024-10-24 10:00:00,149.09,149.23,148.4,148.69,75118.0,148.4166,148.556,147.7297,148.0184,75118.0
2024-10-24 10:30:00,148.84,149.76,148.57,149.76,32119.0,148.1678,149.0836,147.899,149.0836,32119.0
2024-10-24 11:00:00,149.58,150.24,149.57,149.78,43629.0,148.9044,149.5614,148.8945,149.1035,43629.0
2024-10-24 11:30:00,149.78,149.78,149.05,149.28,23784.0,149.1035,149.1035,148.3768,148.6058,23784.0
2024-10-24 12:00:00,149.15,149.56,149.03,149.53,27766.0,148.4763,148.8845,148.3569,148.8546,27766.0
2024-10-24 12:30:00,149.55,150.2,149.41,149.9,50509.0,148.8745,149.5216,148.7352,149.223,50509.0
2024-10-24 13:00:00,150.02,150.19,149.89,150.07,30348.0,149.3424,149.5117,149.213,149.3922,30348.0
2024-10-24 13:30:00,150.05,150.16,149.82,149.86,26333.0,149.3723,149.4818,149.1433,149.1831,26333.0
2024-10-24 14:00:00,149.81,150.16,149.7,149.78,23472.0,149.1334,149.4818,149.0239,149.1035,23472.0
2024-10-24 14:30:00,149.7,150.14,149.67,150.02,20600.0,149.0239,149.4619,148.994,149.3424,20600.0
2024-10-24 15:00:00,150.01,150.18,149.76,150.11,39295.0,149.3325,149.5017,149.0836,149.432,39295.0
2024-10-24 15:30:00,150.11,150.83,150.03,150.7,174259.0,149.432,150.1488,149.3524,150.0193,174259.0
2024-10-25 09:30:00,152.62,152.72,150.71,151.88,63516.0,151.9307,152.0302,150.0293,151.194,63516.0
2024-10-25 10:00:00,152.1,152.72,151.11,151.75,45609.0,151.413,152.0302,150.4275,151.0646,45609.0
2024-10-25 10:30:00,151.79,151.83,151.24,151.35,39965.0,151.1044,151.1442,150.5569,150.6664,39965.0
2024-10-25 11:00:00,151.4,151.51,149.8,149.99,71146.0,150.7162,150.8257,149.1234,149.3126,71146.0
2024-10-25 11:30:00,149.98,150.23,149.48,150.06,23645.0,149.3026,149.5515,148.8049,149.3822,23645.0
2024-10-25 12:00:00,150.07,150.22,149.72,150.22,18518.0,149.3922,149.5415,149.0438,149.5415,18518.0
2024-10-25 12:30:00,150.24,150.25,149.22,149.23,24683.0,149.5614,149.5714,148.546,148.556,24683.0
2024-10-25 13:00:00,149.22,149.78,149.2,149.48,40317.0,148.546,149.1035,148.5261,148.8049,40317.0
2024-10-25 13:30:00,149.46,149.54,148.52,149.15,18451.0,148.7849,148.8646,147.8492,148.4763,18451.0
2024-10-25 14:00:00,149.04,149.37,148.62,149.33,16981.0,148.3668,148.6954,147.9487,148.6555,16981.0
2024-10-25 14:30:00,149.28,149.53,148.94,149.34,22951.0,148.6058,148.8546,148.2673,148.6655,22951.0
2024-10-25 15:00:00,149.34,149.64,148.51,148.96,48749.0,148.6655,148.9641,147.8392,148.2872,48749.0
2024-10-25 15:30:00,148.99,149.34,148.67,149.02,68775.0,148.3171,148.6655,147.9985,148.3469,68775.0
2024-10-28 09:30:00,150.48,152.43,150.48,151.36,51719.0,149.8003,151.7415,149.8003,150.6764,51719.0
2024-10-28 10:00:00,151.5,151.5,149.97,151.1,20011.0,150.8157,150.8157,149.2926,150.4175,20011.0
2024-10-28 10:30:00,151.14,151.15,150.29,150.55,26558.0,150.4574,150.4673,149.6112,149.87,26558.0
2024-10-28 11:00:00,150.52,150.59,149.8,149.96,8624.0,149.8402,149.9098,149.1234,149.2827,8624.0
2024-10-28 11:30:00,149.93,150.09,149.28,149.75,7236.0,149.2528,149.4121,148.6058,149.0736,7236.0
2024-10-28 12:00:00,149.64,150.26,149.47,150.13,6982.0,148.9641,149.5813,148.7949,149.4519,6982.0
2024-10-28 12:30:00,150.06,150.16,149.77,149.94,9223.0,149.3822,149.4818,149.0935,149.2628,9223.0
2024-10-28 13:00:00,149.75,149.89,149.52,149.65,10853.0,149.0736,149.213,148.8447,148.9741,10853.0
2024-10-28 13:30:00,149.63,149.88,149.48,149.76,8415.0,148.9542,149.2031,148.8049,149.0836,8415.0
2024-10-28 14:00:00,149.69,149.74,149.5,149.67,5823.0,149.0139,149.0637,148.8248,148.994,5823.0
2024-10-28 14:30:00,149.61,150.13,149.45,149.93,16534.0,148.9343,149.4519,148.775,149.2528,16534.0
2024-10-28 15:00:00,149.93,150.51,149.79,150.33,21098.0,149.2528,149.8302,149.1135,149.651,21098.0
2024-10-28 15:30:00,150.4,151.03,150.27,150.71,67289.0,149.7207,150.3479,149.5913,150.0293,67289.0
2024-10-29 09:30:00,140.72,143.67,137.83,142.59,325739.0,140.0844,143.0211,137.2075,141.946,325739.0
2024-10-29 10:00:00,142.71,143.59,141.61,142.45,150460.0,142.0654,142.9415,140.9704,141.8066,150460.0
2024-10-29 10:30:00,142.47,144.4,142.32,144.33,112797.0,141.8265,143.7478,141.6772,143.6781,112797.0
2024-10-29 11:00:00,144.34,145.15,143.76,144.56,45414.0,143.6881,144.4944,143.1107,143.9071,45414.0
2024-10-29 11:30:00,144.81,145.15,144.42,144.59,52957.0,144.156,144.4944,143.7677,143.9369,52957.0
2024-10-29 12:00:00,144.6,145.35,144.26,144.78,78580.0,143.9469,144.6935,143.6084,144.1261,78580.0
2024-10-29 12:30:00,144.9,145.56,144.82,145.25,36326.0,144.2455,144.9026,144.1659,144.594,36326.0
2024-10-29 13:00:00,145.34,146.2,145.34,145.97,21663.0,144.6836,145.5397,144.6836,145.3107,21663.0
2024-10-29 13:30:00,145.98,145.98,145.21,145.59,49988.0,145.3207,145.3207,144.5541,144.9324,49988.0
2024-10-29 14:00:00,145.66,145.99,145.48,145.99,40683.0,145.0021,145.3306,144.8229,145.3306,40683.0
2024-10-29 14:30:00,145.88,146.66,145.87,146.38,61932.0,145.2211,145.9976,145.2112,145.7189,61932.0
2024-10-29 15:00:00,146.35,147.07,146.3,146.88,47311.0,145.689,146.4057,145.6392,146.2166,47311.0
2024-10-29 15:30:00,146.89,147.58,146.52,147.34,168668.0,146.2266,146.9134,145.8582,146.6745,168668.0
2024-10-30 09:30:00,147.19,150.46,146.82,150.21,53937.0,146.5252,149.7804,146.1569,149.5316,53937.0
2024-10-30 10:00:00,150.31,151.57,150.14,150.2,101939.0,149.6311,150.8854,149.4619,149.5216,101939.0
2024-10-30 10:30:00,150.17,150.34,149.46,149.56,24988.0,149.4917,149.661,148.7849,148.8845,24988.0
2024-10-30 11:00:00,149.47,149.82,148.37,149.13,35086.0,148.7949,149.1433,147.6999,148.4564,35086.0
2024-10-30 11:30:00,149.13,149.3,148.93,149.11,10240.0,148.4564,148.6257,148.2573,148.4365,10240.0
2024-10-30 12:00:00,149.05,149.05,148.61,148.78,9679.0,148.3768,148.3768,147.9388,148.108,9679.0
2024-10-30 12:30:00,148.8,149.01,148.65,148.88,9065.0,148.1279,148.337,147.9786,148.2076,9065.0
2024-10-30 13:00:00,148.84,149.27,148.77,148.97,7310.0,148.1678,148.5958,148.0981,148.2972,7310.0
2024-10-30 13:30:00,148.96,149.31,148.9,149.31,12738.0,148.2872,148.6356,148.2275,148.6356,12738.0
2024-10-30 14:00:00,149.39,149.81,148.72,148.88,22942.0,148.7153,149.1334,148.0483,148.2076,22942.0
2024-10-30 14:30:00,148.77,148.77,148.09,148.28,20409.0,148.0981,148.0981,147.4211,147.6103,20409.0
2024-10-30 15:00:00,148.23,148.52,148.12,148.33,22299.0,147.5605,147.8492,147.451,147.6601,22299.0
2024-10-30 15:30:00,148.34,148.64,147.92,148.1,87049.0,147.67,147.9687,147.2519,147.4311,87049.0
2024-10-31 09:30:00,147.02,148.95,146.85,148.03,44712.0,146.356,148.2773,146.1867,147.3614,44712.0
2024-10-31 10:00:00,147.88,148.34,146.86,146.99,42409.0,147.2121,147.67,146.1967,146.3261,42409.0
2024-10-31 10:30:00,147.17,147.63,146.57,146.57,27669.0,146.5053,146.9632,145.908,145.908,27669.0
2024-10-31 11:00:00,146.54,147.1,145.8,146.83,23026.0,145.8781,146.4356,145.1415,146.1668,23026.0
2024-10-31 11:30:00,146.69,147.08,146.47,146.91,12189.0,146.0275,146.4157,145.8085,146.2465,12189.0
2024-10-31 12:00:00,146.79,147.16,146.46,147.09,12802.0,146.127,146.4953,145.7985,146.4257,12802.0
2024-10-31 12:30:00,147.13,147.21,146.86,147.03,15081.0,146.4655,146.5451,146.1967,146.3659,15081.0
2024-10-31 13:00:00,147.05,147.87,147.05,147.28,10296.0,146.3858,147.2021,146.3858,146.6148,10296.0
2024-10-31 13:30:00,147.37,147.37,146.8,146.97,18019.0,146.7044,146.7044,146.137,146.3062,18019.0
2024-10-31 14:00:00,147.03,147.2,146.37,146.44,14864.0,146.3659,146.5352,145.7089,145.7786,14864.0
2024-10-31 14:30:00,146.49,146.69,146.02,146.55,45697.0,145.8284,146.0275,145.3605,145.8881,45697.0
2024-10-31 15:00:00,146.53,147.09,146.37,147.08,45617.0,145.8682,146.4257,145.7089,146.4157,45617.0
2024-10-31 15:30:00,147.01,147.27,146.35,146.39,142718.0,146.346,146.6048,145.689,145.7288,142718.0
2024-11-01 09:30:00,148.74,150.46,148.43,149.37,49847.0,148.0682,149.7804,147.7596,148.6954,49847.0
2024-11-01 10:00:00,149.55,149.7,148.2,148.83,68139.0,148.8745,149.0239,147.5306,148.1578,68139.0
2024-11-01 10:30:00,148.96,149.0,147.44,147.99,33898.0,148.2872,148.327,146.7741,147.3216,33898.0
2024-11-01 11:00:00,148.0,148.0,147.3,147.71,33602.0,147.3315,147.3315,146.6347,147.0429,33602.0
2024-11-01 11:30:00,147.6,147.63,146.04,146.77,15387.0,146.9334,146.9632,145.3804,146.1071,15387.0
2024-11-01 12:00:00,146.91,147.22,146.63,146.63,15321.0,146.2465,146.5551,145.9677,145.9677,15321.0
2024-11-01 12:30:00,146.67,146.83,146.11,146.41,12133.0,146.0076,146.1668,145.4501,145.7487,12133.0
2024-11-01 13:00:00,146.41,146.91,146.33,146.68,13028.0,145.7487,146.2465,145.6691,146.0175,13028.0
2024-11-01 13:30:00,146.67,146.67,145.9,146.31,26443.0,146.0076,146.0076,145.241,145.6492,26443.0
2024-11-01 14:00:00,146.26,146.49,146.07,146.36,14325.0,145.5994,145.8284,145.4103,145.699,14325.0
2024-11-01 14:30:00,146.31,146.5,146.07,146.22,18043.0,145.6492,145.8383,145.4103,145.5596,18043.0
2024-11-01 15:00:00,146.21,146.7,146.13,146.23,57215.0,145.5496,146.0374,145.47,145.5695,57215.0
2024-11-01 15:30:00,146.25,146.55,145.96,146.48,129234.0,145.5894,145.8881,145.3008,145.8184,129234.0
2024-11-04 09:30:00,147.61,150.78,146.7,150.28,73150.0,146.9433,150.099,146.0374,149.6012,73150.0
2024-11-04 10:00:00,150.5,150.84,150.14,150.61,26425.0,149.8203,150.1587,149.4619,149.9298,26425.0
2024-11-04 10:30:00,150.74,151.01,150.22,150.31,42099.0,150.0592,150.3279,149.5415,149.6311,42099.0
2024-11-04 11:00:00,150.41,150.48,149.66,149.72,36796.0,149.7307,149.8003,148.984,149.0438,36796.0
2024-11-04 11:30:00,149.51,149.84,148.98,149.29,9636.0,148.8347,149.1632,148.3071,148.6157,9636.0
2024-11-04 12:00:00,149.24,149.68,148.75,149.67,20220.0,148.5659,149.004,148.0782,148.994,20220.0
2024-11-04 12:30:00,149.7,149.71,148.83,148.89,30519.0,149.0239,149.0338,148.1578,148.2175,30519.0
2024-11-04 13:00:00,148.89,149.43,148.49,148.98,36591.0,148.2175,148.7551,147.8193,148.3071,36591.0
2024-11-04 13:30:00,148.93,149.28,148.65,148.81,5868.0,148.2573,148.6058,147.9786,148.1379,5868.0
2024-11-04 14:00:00,148.7,148.97,148.44,148.87,10523.0,148.0284,148.2972,147.7696,148.1976,10523.0
2024-11-04 14:30:00,148.8,148.92,148.32,148.54,30291.0,148.1279,148.2474,147.6501,147.8691,30291.0
2024-11-04 15:00:00,148.56,148.75,148.34,148.42,24826.0,147.889,148.0782,147.67,147.7496,24826.0
2024-11-04 15:30:00,148.34,148.63,147.73,147.82,111243.0,147.67,147.9587,147.0628,147.1524,111243.0
2024-11-05 09:30:00,146.53,150.76,146.21,150.53,30320.0,145.8682,150.0791,145.5496,149.8501,30320.0
2024-11-05 10:00:00,150.56,150.93,150.22,150.5,13086.0,149.88,150.2483,149.5415,149.8203,13086.0
2024-11-05 10:30:00,150.54,151.5,150.54,150.94,15858.0,149.8601,150.8157,149.8601,150.2583,15858.0
2024-11-05 11:00:00,151.03,151.5,150.83,150.94,8490.0,150.3479,150.8157,150.1488,150.2583,8490.0
2024-11-05 11:30:00,150.93,152.11,150.9,151.99,27955.0,150.2483,151.423,150.2184,151.3035,27955.0
2024-11-05 12:00:00,151.99,151.99,151.13,151.21,18094.0,151.3035,151.3035,150.4474,150.527,18094.0
2024-11-05 12:30:00,151.06,151.9,151.06,151.28,21707.0,150.3777,151.2139,150.3777,150.5967,21707.0
2024-11-05 13:00:00,151.3,151.66,151.07,151.36,11831.0,150.6166,150.975,150.3877,150.6764,11831.0
2024-11-05 13:30:00,151.28,151.59,151.08,151.39,13952.0,150.5967,150.9053,150.3976,150.7062,13952.0
2024-11-05 14:00:00,151.39,152.25,151.38,152.13,11693.0,150.7062,151.5623,150.6963,151.4429,11693.0
2024-11-05 14:30:00,152.21,152.64,152.08,152.21,39787.0,151.5225,151.9506,151.3931,151.5225,39787.0
2024-11-05 15:00:00,152.19,152.83,152.0,152.55,50644.0,151.5026,152.1397,151.3135,151.861,50644.0
2024-11-05 15:30:00,152.57,153.69,152.42,153.64,154146.0,151.8809,152.9958,151.7316,152.9461,154146.0
2024-11-06 09:30:00,147.56,149.3,145.58,147.4,237404.0,146.8935,148.6257,144.9225,146.7343,237404.0
2024-11-06 10:00:00,147.39,148.45,146.01,146.86,148438.0,146.7243,147.7795,145.3505,146.1967,148438.0
2024-11-06 10:30:00,146.88,146.91,144.67,145.41,83167.0,146.2166,146.2465,144.0166,144.7532,83167.0
2024-11-06 11:00:00,145.41,145.83,144.7,145.78,122361.0,144.7532,145.1713,144.0464,145.1216,122361.0
2024-11-06 11:30:00,145.91,147.27,145.86,146.78,106449.0,145.251,146.6048,145.2012,146.1171,106449.0
2024-11-06 12:00:00,146.47,147.13,145.62,146.7,67279.0,145.8085,146.4655,144.9623,146.0374,67279.0
2024-11-06 12:30:00,146.84,147.58,146.6,147.31,67406.0,146.1768,146.9134,145.9379,146.6447,67406.0
2024-11-06 13:00:00,147.42,148.77,147.41,148.6,34895.0,146.7542,148.0981,146.7442,147.9288,34895.0
2024-11-06 13:30:00,148.81,149.86,148.74,149.79,68217.0,148.1379,149.1831,148.0682,149.1135,68217.0
2024-11-06 14:00:00,149.9,150.69,149.44,149.81,71035.0,149.223,150.0094,148.765,149.1334,71035.0
2024-11-06 14:30:00,149.79,150.93,149.55,150.2,93967.0,149.1135,150.2483,148.8745,149.5216,93967.0
2024-11-06 15:00:00,150.35,151.83,150.35,151.52,82199.0,149.6709,151.1442,149.6709,150.8356,82199.0
2024-11-06 15:30:00,151.63,152.2,151.11,151.31,338995.0,150.9451,151.5126,150.4275,150.6266,338995.0
2024-11-07 09:30:00,151.07,153.54,150.51,153.52,33524.0,150.3877,152.8465,149.8302,152.8266,33524.0
2024-11-07 10:00:00,153.53,153.9,152.32,153.75,55081.0,152.8366,153.2049,151.632,153.0556,55081.0
2024-11-07 10:30:00,153.86,154.88,153.77,153.88,45163.0,153.1651,154.1805,153.0755,153.185,45163.0
2024-11-07 11:00:00,154.0,154.05,153.28,153.36,21714.0,153.3044,153.3542,152.5877,152.6673,21714.0
2024-11-07 11:30:00,153.36,153.64,152.79,152.84,30068.0,152.6673,152.9461,152.0999,152.1497,30068.0
2024-11-07 12:00:00,152.85,153.54,152.7,152.7,33696.0,152.1596,152.8465,152.0103,152.0103,33696.0
2024-11-07 12:30:00,153.02,153.63,152.92,153.52,20478.0,152.3289,152.9361,152.2293,152.8266,20478.0
2024-11-07 13:00:00,153.46,153.65,153.24,153.48,14933.0,152.7669,152.956,152.5479,152.7868,14933.0
2024-11-07 13:30:00,153.44,153.53,153.04,153.28,22696.0,152.747,152.8366,152.3488,152.5877,22696.0
2024-11-07 14:00:00,153.3,153.53,152.24,152.45,22792.0,152.6076,152.8366,151.5524,151.7614,22792.0
2024-11-07 14:30:00,152.35,153.29,152.35,153.25,25075.0,151.6619,152.5977,151.6619,152.5578,25075.0
2024-11-07 15:00:00,153.31,154.59,153.04,153.95,81615.0,152.6176,153.8918,152.3488,153.2547,81615.0
2024-11-07 15:30:00,153.98,154.29,153.8,153.94,160770.0,153.2845,153.5931,153.1053,153.2447,160770.0
2024-11-08 09:30:00,154.14,156.2,153.24,155.49,36954.0,153.4438,155.4945,152.5479,154.7877,36954.0
2024-11-08 10:00:00,155.29,156.48,154.92,155.89,35869.0,154.5886,155.7732,154.2203,155.1859,35869.0
2024-11-08 10:30:00,155.69,156.51,155.63,156.51,18409.0,154.9868,155.8031,154.9271,155.8031,18409.0
2024-11-08 11:00:00,156.53,156.77,156.15,156.25,25336.0,155.823,156.0619,155.4447,155.5443,25336.0
2024-11-08 11:30:00,156.44,156.75,156.1,156.5,29507.0,155.7334,156.042,155.395,155.7932,29507.0
2024-11-08 12:00:00,156.59,156.64,155.73,156.01,56071.0,155.8827,155.9325,155.0266,155.3054,56071.0
2024-11-08 12:30:00,155.99,156.51,155.91,156.02,24568.0,155.2855,155.8031,155.2058,155.3153,24568.0
2024-11-08 13:00:00,156.05,156.38,155.95,156.37,16289.0,155.3452,155.6737,155.2456,155.6637,16289.0
2024-11-08 13:30:00,156.41,156.66,156.26,156.59,18560.0,155.7036,155.9524,155.5542,155.8827,18560.0
2024-11-08 14:00:00,156.55,156.97,156.5,156.82,19362.0,155.8429,156.261,155.7932,156.1117,19362.0
2024-11-08 14:30:00,156.94,157.13,156.75,156.98,40468.0,156.2312,156.4203,156.042,156.271,40468.0
2024-11-08 15:00:00,156.89,157.08,156.42,157.06,58590.0,156.1814,156.3705,155.7135,156.3506,58590.0
2024-11-08 15:30:00,157.03,157.84,156.88,157.53,267194.0,156.3208,157.1271,156.1714,156.8185,267194.0
2024-11-11 09:30:00,158.56,159.73,157.25,158.35,58682.0,157.8438,159.0086,156.5398,157.6348,58682.0
2024-11-11 10:00:00,158.14,158.7,156.99,158.01,34477.0,157.4257,157.9832,156.2809,157.2963,34477.0
2024-11-11 10:30:00,158.17,158.87,157.56,158.87,10821.0,157.4556,158.1524,156.8484,158.1524,10821.0
2024-11-11 11:00:00,158.89,158.89,158.42,158.7,10916.0,158.1724,158.1724,157.7045,157.9832,10916.0
2024-11-11 11:30:00,158.72,159.05,158.63,158.84,14225.0,158.0031,158.3316,157.9135,158.1226,14225.0
2024-11-11 12:00:00,158.74,158.86,158.17,158.38,17110.0,158.023,158.1425,157.4556,157.6647,17110.0
2024-11-11 12:30:00,158.39,158.72,158.14,158.25,23947.0,157.6746,158.0031,157.4257,157.5352,23947.0
2024-11-11 13:00:00,157.97,157.99,157.05,157.5,24190.0,157.2565,157.2764,156.3407,156.7886,24190.0
2024-11-11 13:30:00,157.71,157.72,157.38,157.64,8741.0,156.9977,157.0076,156.6692,156.928,8741.0
2024-11-11 14:00:00,157.58,157.87,157.53,157.82,11158.0,156.8683,157.157,156.8185,157.1072,11158.0
2024-11-11 14:30:00,157.75,157.92,157.41,157.41,17362.0,157.0375,157.2067,156.699,156.699,17362.0
2024-11-11 15:00:00,157.39,157.57,157.03,157.32,29085.0,156.6791,156.8583,156.3208,156.6094,29085.0
2024-11-11 15:30:00,157.37,157.69,157.12,157.47,119090.0,156.6592,156.9778,156.4104,156.7588,119090.0
2024-11-12 09:30:00,156.03,157.44,155.99,156.24,29071.0,155.3253,156.7289,155.2855,155.5343,29071.0
2024-11-12 10:00:00,156.24,156.25,154.55,154.84,59678.0,155.5343,155.5443,153.852,154.1407,59678.0
2024-11-12 10:30:00,154.83,155.46,153.7,154.23,32312.0,154.1307,154.7579,153.0058,153.5334,32312.0
2024-11-12 11:00:00,154.21,154.58,153.66,154.17,30449.0,153.5135,153.8818,152.966,153.4737,30449.0
2024-11-12 11:30:00,154.26,154.74,153.49,153.5,44684.0,153.5633,154.0411,152.7967,152.8067,44684.0
2024-11-12 12:00:00,153.63,153.71,153.05,153.13,18843.0,152.9361,153.0158,152.3587,152.4384,18843.0
2024-11-12 12:30:00,153.0,153.04,152.23,152.45,28041.0,152.309,152.3488,151.5424,151.7614,28041.0
2024-11-12 13:00:00,152.31,152.75,152.06,152.34,46898.0,151.6221,152.0601,151.3732,151.6519,46898.0
2024-11-12 13:30:00,152.29,152.62,151.9,152.3,79430.0,151.6022,151.9307,151.2139,151.6121,79430.0
2024-11-12 14:00:00,152.31,153.14,152.31,152.82,64450.0,151.6221,152.4483,151.6221,152.1298,64450.0
2024-11-12 14:30:00,152.69,152.87,152.37,152.7,48070.0,152.0004,152.1795,151.6818,152.0103,48070.0
2024-11-12 15:00:00,152.75,152.89,152.24,152.24,68911.0,152.0601,152.1995,151.5524,151.5524,68911.0
2024-11-12 15:30:00,152.22,152.44,151.65,151.96,148880.0,151.5325,151.7515,150.9651,151.2737,148880.0
2024-11-13 09:30:00,154.67,154.79,153.25,154.45,114642.0,153.9714,154.0909,152.5578,153.7524,114642.0
2024-11-13 10:00:00,154.37,154.37,152.82,153.49,21824.0,153.6728,153.6728,152.1298,152.7967,21824.0
2024-11-13 10:30:00,153.28,153.44,152.76,153.38,41242.0,152.5877,152.747,152.07,152.6872,41242.0
2024-11-13 11:00:00,153.45,153.47,152.53,152.71,21364.0,152.7569,152.7768,151.8411,152.0203,21364.0
2024-11-13 11:30:00,152.55,153.52,152.4,153.52,13599.0,151.861,152.8266,151.7117,152.8266,13599.0
2024-11-13 12:00:00,153.39,153.5,152.43,152.62,34129.0,152.6972,152.8067,151.7415,151.9307,34129.0
2024-11-13 12:30:00,152.53,152.94,152.51,152.94,8834.0,151.8411,152.2492,151.8212,152.2492,8834.0
2024-11-13 13:00:00,153.04,153.23,152.46,152.5,34410.0,152.3488,152.5379,151.7714,151.8112,34410.0
2024-11-13 13:30:00,152.49,152.74,152.18,152.2,17468.0,151.8013,152.0501,151.4927,151.5126,17468.0
2024-11-13 14:00:00,152.29,152.4,151.8,152.01,23617.0,151.6022,151.7117,151.1144,151.3234,23617.0
2024-11-13 14:30:00,151.93,152.14,151.14,151.4,23197.0,151.2438,151.4528,150.4574,150.7162,23197.0
2024-11-13 15:00:00,151.41,152.2,151.34,151.96,36643.0,150.7261,151.5126,150.6565,151.2737,36643.0
2024-11-13 15:30:00,151.84,152.25,151.41,151.67,101500.0,151.1542,151.5623,150.7261,150.985,101500.0
2024-11-14 09:30:00,152.22,154.48,152.15,154.1,66409.0,151.5325,153.7823,151.4628,153.404,66409.0
2024-11-14 10:00:00,154.1,155.12,154.09,154.84,36124.0,153.404,154.4194,153.394,154.1407,36124.0
2024-11-14 10:30:00,154.96,155.48,154.59,154.61,24317.0,154.2601,154.7778,153.8918,153.9117,24317.0
2024-11-14 11:00:00,154.57,154.57,153.5,153.53,46766.0,153.8719,153.8719,152.8067,152.8366,46766.0
2024-11-14 11:30:00,153.63,153.81,153.25,153.51,19920.0,152.9361,153.1153,152.5578,152.8167,19920.0
2024-11-14 12:00:00,153.46,153.6,153.05,153.12,17464.0,152.7669,152.9063,152.3587,152.4284,17464.0
2024-11-14 12:30:00,153.05,153.52,152.72,153.38,20471.0,152.3587,152.8266,152.0302,152.6872,20471.0
2024-11-14 13:00:00,153.33,153.89,153.24,153.72,20898.0,152.6375,153.1949,152.5479,153.0257,20898.0
2024-11-14 13:30:00,153.82,154.56,153.72,154.45,9598.0,153.1253,153.8619,153.0257,153.7524,9598.0
2024-11-14 14:00:00,154.47,154.88,154.4,154.81,17381.0,153.7723,154.1805,153.7026,154.1108,17381.0
2024-11-14 14:30:00,154.81,154.97,154.63,154.93,18634.0,154.1108,154.2701,153.9316,154.2302,18634.0
2024-11-14 15:00:00,154.93,154.93,153.11,153.81,46678.0,154.2302,154.2302,152.4185,153.1153,46678.0
2024-11-14 15:30:00,153.76,153.9,152.93,153.8,201868.0,153.0655,153.2049,152.2393,153.1053,201868.0
2024-11-15 09:30:00,153.5,153.5,151.85,152.4,72425.0,152.8067,152.8067,151.1642,151.7117,72425.0
2024-11-15 10:00:00,152.39,152.68,151.71,152.52,45428.0,151.7017,151.9904,151.0248,151.8311,45428.0
2024-11-15 10:30:00,152.59,152.89,152.21,152.4,25733.0,151.9008,152.1995,151.5225,151.7117,25733.0
2024-11-15 11:00:00,152.4,153.58,152.37,153.5,13617.0,151.7117,152.8863,151.6818,152.8067,13617.0
2024-11-15 11:30:00,153.44,153.53,152.57,153.15,21869.0,152.747,152.8366,151.8809,152.4583,21869.0
2024-11-15 12:00:00,152.97,154.0,152.89,153.34,22563.0,152.2791,153.3044,152.1995,152.6474,22563.0
2024-11-15 12:30:00,153.2,154.0,152.98,153.24,22842.0,152.5081,153.3044,152.2891,152.5479,22842.0
2024-11-15 13:00:00,153.24,153.29,152.63,152.83,15384.0,152.5479,152.5977,151.9406,152.1397,15384.0
2024-11-15 13:30:00,152.78,152.94,152.56,152.69,12856.0,152.09,152.2492,151.8709,152.0004,12856.0
2024-11-15 14:00:00,152.7,152.71,152.15,152.65,18140.0,152.0103,152.0203,151.4628,151.9605,18140.0
2024-11-15 14:30:00,152.6,153.32,152.56,153.04,34648.0,151.9108,152.6275,151.8709,152.3488,34648.0
2024-11-15 15:00:00,153.02,153.51,152.95,153.24,27128.0,152.3289,152.8167,152.2592,152.5479,27128.0
2024-11-15 15:30:00,153.18,153.27,152.64,152.68,95526.0,152.4881,152.5777,151.9506,151.9904,95526.0
2024-11-18 09:30:00,151.68,152.26,150.87,151.52,38873.0,150.9949,151.5723,150.1886,150.8356,38873.0
2024-11-18 10:00:00,151.26,152.6,151.26,152.24,31086.0,150.5768,151.9108,150.5768,151.5524,31086.0
2024-11-18 10:30:00,152.22,152.5,152.18,152.5,12465.0,151.5325,151.8112,151.4927,151.8112,12465.0
2024-11-18 11:00:00,152.34,153.14,152.22,152.76,21618.0,151.6519,152.4483,151.5325,152.07,21618.0
2024-11-18 11:30:00,152.94,153.25,152.57,152.6,10230.0,152.2492,152.5578,151.8809,151.9108,10230.0
2024-11-18 12:00:00,152.8,153.19,152.34,153.15,6937.0,152.1099,152.4981,151.6519,152.4583,6937.0
2024-11-18 12:30:00,153.14,153.33,152.93,152.93,9023.0,152.4483,152.6375,152.2393,152.2393,9023.0
2024-11-18 13:00:00,152.81,152.89,152.22,152.27,8280.0,152.1198,152.1995,151.5325,151.5823,8280.0
2024-11-18 13:30:00,152.24,152.45,151.86,152.45,21415.0,151.5524,151.7614,151.1741,151.7614,21415.0
2024-11-18 14:00:00,152.4,152.44,151.57,151.83,13875.0,151.7117,151.7515,150.8854,151.1442,13875.0
2024-11-18 14:30:00,151.81,151.92,151.6,151.75,9951.0,151.1243,151.2338,150.9153,151.0646,9951.0
2024-11-18 15:00:00,151.71,152.31,151.6,152.17,22696.0,151.0248,151.6221,150.9153,151.4827,22696.0
2024-11-18 15:30:00,152.15,152.51,151.55,152.45,73443.0,151.4628,151.8212,150.8655,151.7614,73443.0
2024-11-19 09:30:00,151.51,152.52,150.07,150.9,21944.0,150.8257,151.8311,149.3922,150.2184,21944.0
2024-11-19 10:00:00,150.89,151.01,149.77,150.62,24615.0,150.2085,150.3279,149.0935,149.9397,24615.0
2024-11-19 10:30:00,150.59,151.4,150.46,151.29,17750.0,149.9098,150.7162,149.7804,150.6067,17750.0
2024-11-19 11:00:00,151.27,152.21,151.1,152.17,20355.0,150.5868,151.5225,150.4175,151.4827,20355.0
2024-11-19 11:30:00,152.06,152.32,151.87,152.07,8008.0,151.3732,151.632,151.1841,151.3832,8008.0
2024-11-19 12:00:00,151.96,152.23,151.86,152.18,13050.0,151.2737,151.5424,151.1741,151.4927,13050.0
2024-11-19 12:30:00,152.27,152.44,152.04,152.04,13620.0,151.5823,151.7515,151.3533,151.3533,13620.0
2024-11-19 13:00:00,152.02,152.41,151.84,152.14,8936.0,151.3334,151.7216,151.1542,151.4528,8936.0
2024-11-19 13:30:00,152.22,152.64,151.92,152.58,15018.0,151.5325,151.9506,151.2338,151.8909,15018.0
2024-11-19 14:00:00,152.58,152.76,152.46,152.59,17770.0,151.8909,152.07,151.7714,151.9008,17770.0
2024-11-19 14:30:00,152.61,152.61,151.96,152.04,21176.0,151.9207,151.9207,151.2737,151.3533,21176.0
2024-11-19 15:00:00,152.03,152.49,151.97,152.17,36537.0,151.3433,151.8013,151.2836,151.4827,36537.0
2024-11-19 15:30:00,152.16,152.19,151.7,151.86,176557.0,151.4728,151.5026,151.0148,151.1741,176557.0
2024-11-20 09:30:00,151.55,152.21,150.7,151.43,46579.0,150.8655,151.5225,150.0193,150.7461,46579.0
2024-11-20 10:00:00,151.42,151.85,150.69,151.39,22308.0,150.7361,151.1642,150.0094,150.7062,22308.0
2024-11-20 10:30:00,151.46,152.16,151.13,151.95,21473.0,150.7759,151.4728,150.4474,151.2637,21473.0
2024-11-20 11:00:00,151.87,151.95,151.19,151.19,13298.0,151.1841,151.2637,150.5071,150.5071,13298.0
2024-11-20 11:30:00,151.21,151.79,151.09,151.57,12796.0,150.527,151.1044,150.4076,150.8854,12796.0
2024-11-20 12:00:00,151.56,151.62,151.07,151.42,17433.0,150.8755,150.9352,150.3877,150.7361,17433.0
2024-11-20 12:30:00,151.4,151.97,151.4,151.54,9133.0,150.7162,151.2836,150.7162,150.8556,9133.0
2024-11-20 13:00:00,151.49,151.58,151.04,151.3,6286.0,150.8058,150.8954,150.3578,150.6166,6286.0
2024-11-20 13:30:00,151.19,151.41,151.03,151.11,19078.0,150.5071,150.7261,150.3479,150.4275,19078.0
2024-11-20 14:00:00,151.04,151.19,150.82,150.9,9042.0,150.3578,150.5071,150.1388,150.2184,9042.0
2024-11-20 14:30:00,150.9,151.32,150.82,150.89,15451.0,150.2184,150.6365,150.1388,150.2085,15451.0
2024-11-20 15:00:00,150.9,151.68,150.82,151.66,26941.0,150.2184,150.9949,150.1388,150.975,26941.0
2024-11-20 15:30:00,151.63,152.3,151.53,151.93,114748.0,150.9451,151.6121,150.8456,151.2438,114748.0
2024-11-21 09:30:00,153.0,154.19,152.32,152.87,50351.0,152.309,153.4936,151.632,152.1795,50351.0
2024-11-21 10:00:00,152.78,153.18,152.2,152.46,29150.0,152.09,152.4881,151.5126,151.7714,29150.0
2024-11-21 10:30:00,152.49,153.88,152.3,153.73,27221.0,151.8013,153.185,151.6121,153.0357,27221.0
2024-11-21 11:00:00,153.79,154.85,153.53,154.78,26917.0,153.0954,154.1506,152.8366,154.0809,26917.0
2024-11-21 11:30:00,154.72,154.78,153.65,153.97,22818.0,154.0212,154.0809,152.956,153.2746,22818.0
2024-11-21 12:00:00,153.89,153.95,153.32,153.78,15957.0,153.1949,153.2547,152.6275,153.0854,15957.0
2024-11-21 12:30:00,153.78,153.84,152.93,153.37,15102.0,153.0854,153.1452,152.2393,152.6773,15102.0
2024-11-21 13:00:00,153.49,153.69,153.21,153.69,9781.0,152.7967,152.9958,152.518,152.9958,9781.0
2024-11-21 13:30:00,153.68,153.68,153.24,153.34,11639.0,152.9859,152.9859,152.5479,152.6474,11639.0
2024-11-21 14:00:00,153.36,153.54,152.99,153.53,15684.0,152.6673,152.8465,152.299,152.8366,15684.0
2024-11-21 14:30:00,153.49,153.49,152.6,152.77,17369.0,152.7967,152.7967,151.9108,152.08,17369.0
2024-11-21 15:00:00,152.72,153.04,152.43,152.91,28671.0,152.0302,152.3488,151.7415,152.2194,28671.0
2024-11-21 15:30:00,152.91,153.52,152.26,152.27,184432.0,152.2194,152.8266,151.5723,151.5823,184432.0
2024-11-22 09:30:00,154.33,155.59,153.92,155.35,53475.0,153.633,154.8873,153.2248,154.6483,53475.0
2024-11-22 10:00:00,155.53,155.88,155.07,155.39,44954.0,154.8275,155.176,154.3696,154.6882,44954.0
2024-11-22 10:30:00,155.44,155.97,155.06,155.71,31165.0,154.7379,155.2655,154.3597,155.0067,31165.0
2024-11-22 11:00:00,155.84,156.27,155.55,156.03,20088.0,155.1361,155.5642,154.8474,155.3253,20088.0
2024-11-22 11:30:00,156.25,156.44,155.7,156.44,16074.0,155.5443,155.7334,154.9968,155.7334,16074.0
2024-11-22 12:00:00,156.46,156.71,156.19,156.37,21280.0,155.7533,156.0022,155.4846,155.6637,21280.0
2024-11-22 12:30:00,156.34,156.7,155.9,156.7,9198.0,155.6339,155.9922,155.1959,155.9922,9198.0
2024-11-22 13:00:00,156.75,157.29,156.43,156.97,10761.0,156.042,156.5796,155.7235,156.261,10761.0
2024-11-22 13:30:00,156.97,157.37,156.86,157.31,12447.0,156.261,156.6592,156.1515,156.5995,12447.0
2024-11-22 14:00:00,157.23,157.36,156.95,157.2,17082.0,156.5199,156.6493,156.2411,156.49,17082.0
2024-11-22 14:30:00,157.13,157.76,157.0,157.5,33454.0,156.4203,157.0475,156.2909,156.7886,33454.0
2024-11-22 15:00:00,157.55,157.62,156.82,157.18,36443.0,156.8384,156.9081,156.1117,156.4701,36443.0
2024-11-22 15:30:00,157.24,158.06,156.94,157.57,225319.0,156.5298,157.3461,156.2312,156.8583,225319.0
2024-11-25 09:30:00,160.42,166.18,160.12,166.0,144648.0,159.6954,165.4294,159.3968,165.2502,144648.0
2024-11-25 10:00:00,165.83,167.93,165.51,167.67,121927.0,165.081,167.1715,164.7625,166.9127,121927.0
2024-11-25 10:30:00,167.65,168.48,167.48,168.45,39210.0,166.8928,167.719,166.7236,167.6892,39210.0
2024-11-25 11:00:00,168.62,168.77,167.89,168.53,40655.0,167.8584,168.0077,167.1317,167.7688,40655.0
2024-11-25 11:30:00,168.53,168.78,166.82,167.31,39050.0,167.7688,168.0177,166.0665,166.5543,39050.0
2024-11-25 12:00:00,167.47,168.32,167.4,167.41,30661.0,166.7136,167.5598,166.6439,166.6539,30661.0
2024-11-25 12:30:00,167.45,168.25,167.16,168.09,37406.0,166.6937,167.4901,166.405,167.3308,37406.0
2024-11-25 13:00:00,168.12,169.0,168.11,168.91,32100.0,167.3607,168.2367,167.3507,168.1471,32100.0
2024-11-25 13:30:00,168.96,169.51,168.89,169.29,41327.0,168.1969,168.7444,168.1272,168.5254,41327.0
2024-11-25 14:00:00,169.29,169.46,168.99,169.34,42921.0,168.5254,168.6946,168.2267,168.5752,42921.0
2024-11-25 14:30:00,169.34,169.52,169.07,169.2,38289.0,168.5752,168.7543,168.3064,168.4358,38289.0
2024-11-25 15:00:00,169.2,169.3,168.62,168.83,49195.0,168.4358,168.5353,167.8584,168.0675,49195.0
2024-11-25 15:30:00,168.86,169.35,167.76,167.94,253492.0,168.0973,168.5851,167.0023,167.1815,253492.0
2024-11-26 09:30:00,166.32,166.43,163.73,165.15,70635.0,165.5688,165.6783,162.9905,164.4041,70635.0
2024-11-26 10:00:00,165.12,165.12,164.01,164.14,67991.0,164.3742,164.3742,163.2692,163.3986,67991.0
2024-11-26 10:30:00,164.14,165.01,163.06,164.91,72697.0,163.3986,164.2647,162.3235,164.1652,72697.0
2024-11-26 11:00:00,164.84,164.85,163.79,163.91,49060.0,164.0955,164.1054,163.0502,163.1697,49060.0
2024-11-26 11:30:00,163.95,163.97,163.06,163.56,34548.0,163.2095,163.2294,162.3235,162.8213,34548.0
2024-11-26 12:00:00,163.3,163.96,163.03,163.8,40119.0,162.5624,163.2195,162.2937,163.0602,40119.0
2024-11-26 12:30:00,163.8,164.49,163.63,164.45,25658.0,163.0602,163.7471,162.8909,163.7072,25658.0
2024-11-26 13:00:00,164.36,164.58,163.99,164.04,26206.0,163.6177,163.8367,163.2493,163.2991,26206.0
2024-11-26 13:30:00,164.02,164.2,163.44,163.5,32676.0,163.2792,163.4584,162.7018,162.7615,32676.0
2024-11-26 14:00:00,163.42,163.74,163.33,163.48,64096.0,162.6819,163.0005,162.5923,162.7416,64096.0
2024-11-26 14:30:00,163.45,163.59,163.1,163.19,67940.0,162.7118,162.8511,162.3633,162.4529,67940.0
2024-11-26 15:00:00,163.2,163.81,162.76,163.79,41345.0,162.4629,163.0701,162.0249,163.0502,41345.0
2024-11-26 15:30:00,163.8,164.68,163.34,164.15,202981.0,163.0602,163.9362,162.6023,163.4086,202981.0
2024-11-27 09:30:00,167.35,167.78,165.6,165.8,43931.0,166.5941,167.0222,164.8521,165.0511,43931.0
2024-11-27 10:00:00,165.85,166.28,164.75,166.06,39017.0,165.1009,165.529,164.0059,165.31,39017.0
2024-11-27 10:30:00,166.06,166.66,165.69,166.0,29479.0,165.31,165.9073,164.9416,165.2502,29479.0
2024-11-27 11:00:00,166.04,166.85,165.92,166.5,65424.0,165.2901,166.0964,165.1706,165.748,65424.0
2024-11-27 11:30:00,166.19,166.23,165.25,165.32,30854.0,165.4394,165.4792,164.5036,164.5733,30854.0
2024-11-27 12:00:00,165.31,165.51,164.64,164.87,23173.0,164.5634,164.7625,163.8964,164.1253,23173.0
2024-11-27 12:30:00,164.88,164.96,164.6,164.84,8779.0,164.1353,164.2149,163.8566,164.0955,8779.0
2024-11-27 13:00:00,164.75,165.21,164.74,165.21,10728.0,164.0059,164.4638,163.9959,164.4638,10728.0
2024-11-27 13:30:00,165.21,165.74,165.05,165.64,12009.0,164.4638,164.9914,164.3045,164.8919,12009.0
2024-11-27 14:00:00,165.5,165.58,165.23,165.31,12229.0,164.7525,164.8321,164.4837,164.5634,12229.0
2024-11-27 14:30:00,165.25,165.85,165.24,165.49,23457.0,164.5036,165.1009,164.4937,164.7425,23457.0
2024-11-27 15:00:00,165.61,165.76,165.32,165.43,45305.0,164.862,165.0113,164.5733,164.6828,45305.0
2024-11-27 15:30:00,165.36,165.67,164.69,164.82,138287.0,164.6131,164.9217,163.9462,164.0756,138287.0
2024-11-29 09:30:00,166.84,168.17,164.83,165.51,29913.0,166.0865,167.4104,164.0855,164.7625,29913.0
2024-11-29 10:00:00,165.54,165.78,164.87,165.42,15707.0,164.7923,165.0312,164.1253,164.6729,15707.0
2024-11-29 10:30:00,165.42,165.92,165.42,165.44,11070.0,164.6729,165.1706,164.6729,164.6928,11070.0
2024-11-29 11:00:00,165.4,165.57,164.93,165.57,13757.0,164.653,164.8222,164.1851,164.8222,13757.0
2024-11-29 11:30:00,165.5,165.9,165.38,165.79,12572.0,164.7525,165.1507,164.633,165.0412,12572.0
2024-11-29 12:00:00,165.79,165.79,165.15,165.36,14696.0,165.0412,165.0412,164.4041,164.6131,14696.0
2024-11-29 12:30:00,165.36,165.87,164.81,165.48,54712.0,164.6131,165.1208,164.0656,164.7326,54712.0
2024-12-02 09:30:00,164.38,165.19,162.8,162.8,42757.0,163.6376,164.4439,162.0647,162.0647,42757.0
2024-12-02 10:00:00,162.8,163.84,162.52,163.84,39418.0,162.0647,163.1,161.786,163.1,39418.0
2024-12-02 10:30:00,163.81,163.95,163.3,163.94,9314.0,163.0701,163.2095,162.5624,163.1995,9314.0
2024-12-02 11:00:00,163.94,164.74,163.62,164.72,17200.0,163.1995,163.9959,162.881,163.976,17200.0
2024-12-02 11:30:00,164.8,165.12,164.57,165.06,12288.0,164.0557,164.3742,163.8267,164.3145,12288.0
2024-12-02 12:00:00,165.06,165.15,164.61,164.83,14998.0,164.3145,164.4041,163.8665,164.0855,14998.0
2024-12-02 12:30:00,164.79,165.51,164.65,165.15,13644.0,164.0457,164.7625,163.9063,164.4041,13644.0
2024-12-02 13:00:00,165.08,165.08,164.56,164.98,14759.0,164.3344,164.3344,163.8167,164.2349,14759.0
2024-12-02 13:30:00,164.89,165.23,164.63,165.11,14333.0,164.1453,164.4837,163.8864,164.3643,14333.0
2024-12-02 14:00:00,165.11,165.11,164.49,164.91,11218.0,164.3643,164.3643,163.7471,164.1652,11218.0
2024-12-02 14:30:00,165.0,165.1,164.8,165.0,13277.0,164.2548,164.3543,164.0557,164.2548,13277.0
2024-12-02 15:00:00,165.02,165.15,164.88,165.15,20511.0,164.2747,164.4041,164.1353,164.4041,20511.0
2024-12-02 15:30:00,165.15,165.2,163.75,163.92,101154.0,164.4041,164.4539,163.0104,163.1796,101154.0
2024-12-03 09:30:00,165.0,165.05,163.62,163.7,21775.0,164.2548,164.3045,162.881,162.9606,21775.0
2024-12-03 10:00:00,163.53,164.49,163.34,164.35,14605.0,162.7914,163.7471,162.6023,163.6077,14605.0
2024-12-03 10:30:00,164.34,164.36,163.32,163.34,18826.0,163.5977,163.6177,162.5823,162.6023,18826.0
2024-12-03 11:00:00,163.37,163.41,162.8,163.05,14604.0,162.6321,162.6719,162.0647,162.3136,14604.0
2024-12-03 11:30:00,163.04,163.04,162.37,162.76,17253.0,162.3036,162.3036,161.6366,162.0249,17253.0
2024-12-03 12:00:00,162.88,163.14,162.45,162.92,20499.0,162.1443,162.4032,161.7163,162.1842,20499.0
2024-12-03 12:30:00,163.08,163.64,162.94,163.53,16916.0,162.3434,162.9009,162.2041,162.7914,16916.0
2024-12-03 13:00:00,163.5,163.5,162.86,163.06,9093.0,162.7615,162.7615,162.1244,162.3235,9093.0
2024-12-03 13:30:00,162.76,162.92,162.61,162.69,10616.0,162.0249,162.1842,161.8756,161.9552,10616.0
2024-12-03 14:00:00,162.77,162.96,162.54,162.87,16589.0,162.0348,162.224,161.8059,162.1344,16589.0
2024-12-03 14:30:00,162.87,163.11,162.66,163.05,10647.0,162.1344,162.3733,161.9253,162.3136,10647.0
2024-12-03 15:00:00,162.95,163.08,162.71,162.9,17015.0,162.214,162.3434,161.9751,162.1642,17015.0
2024-12-03 15:30:00,162.89,163.17,162.29,162.35,115813.0,162.1543,162.433,161.557,161.6167,115813.0
2024-12-04 09:30:00,161.56,161.62,157.37,157.64,166186.0,160.8303,160.89,156.6592,156.928,166186.0
2024-12-04 10:00:00,157.46,157.8,156.21,157.53,125190.0,156.7488,157.0873,155.5045,156.8185,125190.0
2024-12-04 10:30:00,157.7,158.15,156.76,156.91,43162.0,156.9877,157.4357,156.052,156.2013,43162.0
2024-12-04 11:00:00,156.91,157.11,156.4,156.71,49725.0,156.2013,156.4004,155.6936,156.0022,49725.0
2024-12-04 11:30:00,156.75,156.85,156.26,156.69,52251.0,156.042,156.1416,155.5542,155.9823,52251.0
2024-12-04 12:00:00,156.64,156.73,156.08,156.35,54114.0,155.9325,156.0221,155.375,155.6438,54114.0
2024-12-04 12:30:00,156.35,156.52,156.04,156.29,35170.0,155.6438,155.8131,155.3352,155.5841,35170.0
2024-12-04 13:00:00,156.25,156.28,155.21,155.23,68485.0,155.5443,155.5741,154.509,154.5289,68485.0
2024-12-04 13:30:00,155.26,155.68,154.92,155.45,67888.0,154.5588,154.9769,154.2203,154.7479,67888.0
2024-12-04 14:00:00,155.41,155.95,155.33,155.77,41083.0,154.7081,155.2456,154.6284,155.0665,41083.0
2024-12-04 14:30:00,155.72,155.77,155.12,155.14,51076.0,155.0167,155.0665,154.4194,154.4393,51076.0
2024-12-04 15:00:00,155.19,156.0,155.12,155.91,56794.0,154.4891,155.2954,154.4194,155.2058,56794.0
2024-12-04 15:30:00,155.91,156.28,155.61,155.89,222723.0,155.2058,155.5741,154.9072,155.1859,222723.0
2024-12-05 09:30:00,156.87,157.24,155.7,156.81,50582.0,156.1615,156.5298,154.9968,156.1018,50582.0
2024-12-05 10:00:00,156.73,157.11,154.84,155.24,55662.0,156.0221,156.4004,154.1407,154.5388,55662.0
2024-12-05 10:30:00,155.23,155.5,154.6,154.67,27192.0,154.5289,154.7977,153.9017,153.9714,27192.0
2024-12-05 11:00:00,154.8,154.98,154.13,154.45,17048.0,154.1008,154.28,153.4339,153.7524,17048.0
2024-12-05 11:30:00,154.45,154.89,154.28,154.5,13250.0,153.7524,154.1904,153.5832,153.8022,13250.0
2024-12-05 12:00:00,154.5,154.75,154.29,154.38,7521.0,153.8022,154.0511,153.5931,153.6827,7521.0
2024-12-05 12:30:00,154.38,154.48,154.06,154.39,10697.0,153.6827,153.7823,153.3642,153.6927,10697.0
2024-12-05 13:00:00,154.39,154.43,153.89,154.18,16018.0,153.6927,153.7325,153.1949,153.4836,16018.0
2024-12-05 13:30:00,154.03,154.29,153.78,153.92,19220.0,153.3343,153.5931,153.0854,153.2248,19220.0
2024-12-05 14:00:00,153.88,154.51,153.87,154.42,17159.0,153.185,153.8121,153.175,153.7225,17159.0
2024-12-05 14:30:00,154.3,154.9,154.29,154.56,20997.0,153.6031,154.2004,153.5931,153.8619,20997.0
2024-12-05 15:00:00,154.55,154.64,154.35,154.59,22598.0,153.852,153.9416,153.6529,153.8918,22598.0
2024-12-05 15:30:00,154.55,155.15,154.07,154.16,160359.0,153.852,154.4493,153.3741,153.4637,160359.0
2024-12-06 09:30:00,156.94,157.79,154.38,154.99,114599.0,156.2312,157.0773,153.6827,154.29,114599.0
2024-12-06 10:00:00,154.91,155.94,153.9,154.2,31975.0,154.2103,155.2357,153.2049,153.5035,31975.0
2024-12-06 10:30:00,154.37,154.88,154.14,154.58,40887.0,153.6728,154.1805,153.4438,153.8818,40887.0
2024-12-06 11:00:00,154.4,154.65,153.18,153.19,75586.0,153.7026,153.9515,152.4881,152.4981,75586.0
2024-12-06 11:30:00,153.06,153.53,152.63,153.4,67765.0,152.3687,152.8366,151.9406,152.7072,67765.0
2024-12-06 12:00:00,153.4,153.65,152.79,153.37,39225.0,152.7072,152.956,152.0999,152.6773,39225.0
2024-12-06 12:30:00,153.32,154.18,153.16,153.93,48765.0,152.6275,153.4836,152.4682,153.2348,48765.0
2024-12-06 13:00:00,153.8,154.13,153.35,153.97,44617.0,153.1053,153.4339,152.6574,153.2746,44617.0
2024-12-06 13:30:00,153.8,153.93,153.42,153.81,29785.0,153.1053,153.2348,152.7271,153.1153,29785.0
2024-12-06 14:00:00,153.81,153.97,153.58,153.83,30698.0,153.1153,153.2746,152.8863,153.1352,30698.0
2024-12-06 14:30:00,153.79,154.27,153.67,153.82,44323.0,153.0954,153.5732,152.9759,153.1253,44323.0
2024-12-06 15:00:00,153.83,154.0,153.39,153.49,95191.0,153.1352,153.3044,152.6972,152.7967,95191.0
2024-12-06 15:30:00,153.4,154.32,153.36,154.09,213404.0,152.7072,153.623,152.6673,153.394,213404.0
2024-12-09 09:30:00,155.51,156.89,154.63,154.96,124398.0,154.8076,156.1814,153.9316,154.2601,124398.0
2024-12-09 10:00:00,154.99,156.49,154.6,155.95,45087.0,154.29,155.7832,153.9017,155.2456,45087.0
2024-12-09 10:30:00,155.95,156.1,155.33,155.91,68419.0,155.2456,155.395,154.6284,155.2058,68419.0
2024-12-09 11:00:00,155.78,156.0,154.79,155.65,87115.0,155.0764,155.2954,154.0909,154.947,87115.0
2024-12-09 11:30:00,155.72,155.79,155.19,155.61,45677.0,155.0167,155.0864,154.4891,154.9072,45677.0
2024-12-09 12:00:00,155.62,155.72,155.14,155.14,39304.0,154.9171,155.0167,154.4393,154.4393,39304.0
2024-12-09 12:30:00,155.14,155.27,154.79,154.83,67820.0,154.4393,154.5687,154.0909,154.1307,67820.0
2024-12-09 13:00:00,154.9,155.12,154.76,154.93,48801.0,154.2004,154.4194,154.061,154.2302,48801.0
2024-12-09 13:30:00,154.93,155.18,154.32,154.69,63433.0,154.2302,154.4791,153.623,153.9913,63433.0
2024-12-09 14:00:00,154.69,155.52,154.47,155.5,41306.0,153.9913,154.8176,153.7723,154.7977,41306.0
2024-12-09 14:30:00,155.47,155.88,155.31,155.33,51882.0,154.7678,155.176,154.6085,154.6284,51882.0
2024-12-09 15:00:00,155.36,155.5,154.63,155.5,98622.0,154.6583,154.7977,153.9316,154.7977,98622.0
2024-12-09 15:30:00,155.47,156.73,155.21,156.47,376640.0,154.7678,156.0221,154.509,155.7633,376640.0
2024-12-10 09:30:00,147.6,150.54,145.24,147.2,595245.0,146.9334,149.8601,144.584,146.5352,595245.0
2024-12-10 10:00:00,147.25,148.07,146.89,147.01,293365.0,146.5849,147.4012,146.2266,146.346,293365.0
2024-12-10 10:30:00,147.03,148.99,146.99,148.48,118550.0,146.3659,148.3171,146.3261,147.8094,118550.0
2024-12-10 11:00:00,148.62,148.78,146.81,147.27,132743.0,147.9487,148.108,146.1469,146.6048,132743.0
2024-12-10 11:30:00,147.28,148.49,146.97,147.06,118859.0,146.6148,147.8193,146.3062,146.3958,118859.0
2024-12-10 12:00:00,146.98,147.95,146.98,147.0,55216.0,146.3162,147.2818,146.3162,146.3361,55216.0
2024-12-10 12:30:00,147.0,148.17,146.99,147.51,69894.0,146.3361,147.5008,146.3261,146.8438,69894.0
2024-12-10 13:00:00,147.52,148.1,147.17,147.17,55812.0,146.8537,147.4311,146.5053,146.5053,55812.0
2024-12-10 13:30:00,147.24,147.48,146.86,147.13,100077.0,146.575,146.8139,146.1967,146.4655,100077.0
2024-12-10 14:00:00,147.13,147.54,146.94,147.33,66380.0,146.4655,146.8736,146.2763,146.6646,66380.0
2024-12-10 14:30:00,147.34,147.89,147.18,147.8,84270.0,146.6745,147.222,146.5152,147.1324,84270.0
2024-12-10 15:00:00,147.77,148.28,147.2,147.26,112382.0,147.1026,147.6103,146.5352,146.5949,112382.0
2024-12-10 15:30:00,147.25,147.25,145.57,145.6,267659.0,146.5849,146.5849,144.9125,144.9424,267659.0
2024-12-11 09:30:00,147.41,147.81,144.93,145.18,96459.0,146.7442,147.1424,144.2754,144.5243,96459.0
2024-12-11 10:00:00,145.36,145.36,144.13,144.37,103884.0,144.7035,144.7035,143.479,143.7179,103884.0
2024-12-11 10:30:00,144.35,144.36,142.87,143.38,144377.0,143.698,143.708,142.2247,142.7324,144377.0
2024-12-11 11:00:00,143.38,144.75,143.36,144.61,99241.0,142.7324,144.0962,142.7125,143.9569,99241.0
2024-12-11 11:30:00,144.61,145.29,144.53,145.08,63051.0,143.9569,144.6338,143.8772,144.4247,63051.0
2024-12-11 12:00:00,144.95,145.1,143.45,143.54,64715.0,144.2953,144.4446,142.8021,142.8917,64715.0
2024-12-11 12:30:00,143.55,143.94,143.11,143.17,109291.0,142.9016,143.2899,142.4636,142.5234,109291.0
2024-12-11 13:00:00,143.14,143.6,142.39,142.6,75217.0,142.4935,142.9514,141.7469,141.9559,75217.0
2024-12-11 13:30:00,142.58,142.62,142.17,142.47,50490.0,141.936,141.9758,141.5279,141.8265,50490.0
2024-12-11 14:00:00,142.59,143.05,142.48,142.95,27917.0,141.946,142.4039,141.8365,142.3044,27917.0
2024-12-11 14:30:00,142.96,143.26,142.15,142.15,73148.0,142.3143,142.613,141.508,141.508,73148.0
2024-12-11 15:00:00,142.14,142.31,141.93,142.22,53884.0,141.498,141.6672,141.289,141.5776,53884.0
2024-12-11 15:30:00,142.19,142.92,142.19,142.47,253035.0,141.5478,142.2745,141.5478,141.8265,253035.0
2024-12-12 09:30:00,142.0,142.16,139.65,140.51,112947.0,141.3586,141.5179,139.0193,139.8754,112947.0
2024-12-12 10:00:00,140.52,140.63,139.9,140.06,62979.0,139.8853,139.9948,139.2681,139.4274,62979.0
2024-12-12 10:30:00,140.15,140.44,139.58,140.28,117861.0,139.517,139.8057,138.9496,139.6464,117861.0
2024-12-12 11:00:00,140.1,141.52,139.85,141.05,113974.0,139.4672,140.8808,139.2184,140.4129,113974.0
2024-12-12 11:30:00,141.06,141.54,140.56,140.81,27343.0,140.4229,140.9007,139.9251,140.174,27343.0
2024-12-12 12:00:00,140.81,141.5,140.71,141.4,24939.0,140.174,140.8609,140.0745,140.7614,24939.0
2024-12-12 12:30:00,141.4,141.4,140.42,140.42,46193.0,140.7614,140.7614,139.7858,139.7858,46193.0
2024-12-12 13:00:00,140.42,140.52,139.87,139.91,33567.0,139.7858,139.8853,139.2383,139.2781,33567.0
2024-12-12 13:30:00,139.93,140.11,139.51,139.74,62181.0,139.298,139.4772,138.8799,139.1089,62181.0
2024-12-12 14:00:00,139.68,139.81,138.73,138.95,75637.0,139.0491,139.1785,138.1034,138.3224,75637.0
2024-12-12 14:30:00,138.79,139.4,138.64,138.83,69165.0,138.1631,138.7704,138.0138,138.203,69165.0
2024-12-12 15:00:00,138.84,138.87,138.36,138.47,97929.0,138.2129,138.2428,137.7351,137.8446,97929.0
2024-12-12 15:30:00,138.44,138.71,138.12,138.46,382540.0,137.8147,138.0835,137.4962,137.8346,382540.0
2024-12-13 09:30:00,135.88,136.82,135.5,135.61,182774.0,135.2663,136.202,134.888,134.9975,182774.0
2024-12-13 10:00:00,135.59,136.2,135.07,135.28,157583.0,134.9776,135.5848,134.4599,134.669,157583.0
2024-12-13 10:30:00,135.28,135.56,134.43,134.79,115279.0,134.669,134.9477,133.8228,134.1812,115279.0
2024-12-13 11:00:00,134.79,135.32,134.38,134.53,104335.0,134.1812,134.7088,133.7731,133.9224,104335.0
2024-12-13 11:30:00,134.65,134.97,134.43,134.72,81833.0,134.0418,134.3604,133.8228,134.1115,81833.0
2024-12-13 12:00:00,134.68,134.85,133.38,133.38,96418.0,134.0717,134.2409,132.7776,132.7776,96418.0
2024-12-13 12:30:00,133.42,133.95,132.89,133.38,114703.0,132.8174,133.345,132.2898,132.7776,114703.0
2024-12-13 13:00:00,133.34,133.44,132.75,132.98,84376.0,132.7378,132.8373,132.1504,132.3794,84376.0
2024-12-13 13:30:00,132.91,133.16,132.5,132.58,71133.0,132.3097,132.5586,131.9016,131.9812,71133.0
2024-12-13 14:00:00,132.55,132.82,132.36,132.58,94842.0,131.9513,132.2201,131.7622,131.9812,94842.0
2024-12-13 14:30:00,132.59,133.18,132.3,132.81,99783.0,131.9911,132.5785,131.7025,132.2102,99783.0
2024-12-13 15:00:00,132.85,133.59,132.65,133.27,87036.0,132.25,132.9866,132.0509,132.6681,87036.0
2024-12-13 15:30:00,133.26,133.87,133.19,133.85,213042.0,132.6581,133.2654,132.5884,133.2455,213042.0
2024-12-16 09:30:00,134.41,136.14,133.81,136.09,173242.0,133.8029,135.5251,133.2056,135.4753,173242.0
2024-12-16 10:00:00,136.09,136.73,135.73,136.09,47270.0,135.4753,136.1124,135.117,135.4753,47270.0
2024-12-16 10:30:00,136.2,136.39,134.91,134.99,45155.0,135.5848,135.774,134.3007,134.3803,45155.0
2024-12-16 11:00:00,134.99,135.02,134.51,134.63,47947.0,134.3803,134.4102,133.9025,134.0219,47947.0
2024-12-16 11:30:00,134.72,134.82,134.32,134.32,46314.0,134.1115,134.2111,133.7133,133.7133,46314.0
2024-12-16 12:00:00,134.31,135.05,134.18,134.25,38228.0,133.7034,134.44,133.574,133.6436,38228.0
2024-12-16 12:30:00,134.2,134.57,134.05,134.11,61291.0,133.5939,133.9622,133.4446,133.5043,61291.0
2024-12-16 13:00:00,134.22,134.56,134.06,134.46,39284.0,133.6138,133.9522,133.4545,133.8527,39284.0
2024-12-16 13:30:00,134.48,134.87,134.38,134.62,39850.0,133.8726,134.2608,133.7731,134.012,39850.0
2024-12-16 14:00:00,134.75,134.85,134.38,134.71,114723.0,134.1414,134.2409,133.7731,134.1016,114723.0
2024-12-16 14:30:00,134.71,134.98,134.42,134.8,70756.0,134.1016,134.3704,133.8129,134.1912,70756.0
2024-12-16 15:00:00,134.74,134.75,134.32,134.58,47117.0,134.1314,134.1414,133.7133,133.9722,47117.0
2024-12-16 15:30:00,134.58,134.68,134.0,134.59,232283.0,133.9722,134.0717,133.3948,133.9821,232283.0
2024-12-17 09:30:00,133.97,135.6,133.01,133.56,70383.0,133.3649,134.9875,132.4092,132.9568,70383.0
2024-12-17 10:00:00,133.34,133.39,132.2,132.2,82450.0,132.7378,132.7875,131.6029,131.6029,82450.0
2024-12-17 10:30:00,132.28,132.79,132.15,132.79,52367.0,131.6825,132.1902,131.5531,132.1902,52367.0
2024-12-17 11:00:00,132.71,133.28,132.51,133.0,53552.0,132.1106,132.678,131.9115,132.3993,53552.0
2024-12-17 11:30:00,132.98,133.0,132.51,132.73,20813.0,132.3794,132.3993,131.9115,132.1305,20813.0
2024-12-17 12:00:00,132.78,132.99,132.42,132.52,34524.0,132.1803,132.3893,131.8219,131.9215,34524.0
2024-12-17 12:30:00,132.52,133.04,132.48,132.77,25512.0,131.9215,132.4391,131.8816,132.1703,25512.0
2024-12-17 13:00:00,132.8,132.92,132.46,132.63,21845.0,132.2002,132.3197,131.8617,132.031,21845.0
2024-12-17 13:30:00,132.67,132.67,132.19,132.49,34106.0,132.0708,132.0708,131.593,131.8916,34106.0
2024-12-17 14:00:00,132.47,132.65,132.44,132.46,29095.0,131.8717,132.0509,131.8418,131.8617,29095.0
2024-12-17 14:30:00,132.4,132.4,132.19,132.27,37400.0,131.802,131.802,131.593,131.6726,37400.0
2024-12-17 15:00:00,132.25,132.5,132.18,132.44,50083.0,131.6527,131.9016,131.583,131.8418,50083.0
2024-12-17 15:30:00,132.41,132.95,132.21,132.68,215827.0,131.812,132.3495,131.6129,132.0807,215827.0
2024-12-18 09:30:00,133.0,133.48,131.41,131.58,49073.0,132.3993,132.8771,130.8165,130.9857,49073.0
2024-12-18 10:00:00,131.73,132.73,131.58,132.45,38348.0,131.135,132.1305,130.9857,131.8518,38348.0
2024-12-18 10:30:00,132.32,133.05,132.27,132.94,36320.0,131.7224,132.4491,131.6726,132.3396,36320.0
2024-12-18 11:00:00,132.98,132.98,132.07,132.32,32524.0,132.3794,132.3794,131.4735,131.7224,32524.0
2024-12-18 11:30:00,132.14,132.43,131.83,132.18,44417.0,131.5432,131.8319,131.2346,131.583,44417.0
2024-12-18 12:00:00,132.18,132.37,131.75,131.91,61447.0,131.583,131.7721,131.1549,131.3142,61447.0
2024-12-18 12:30:00,131.9,132.33,131.81,131.86,49692.0,131.3043,131.7323,131.2147,131.2644,49692.0
2024-12-18 13:00:00,131.87,132.37,131.7,131.95,147477.0,131.2744,131.7721,131.1052,131.354,147477.0
2024-12-18 13:30:00,131.95,132.64,131.76,132.17,229560.0,131.354,132.0409,131.1649,131.573,229560.0
2024-12-18 14:00:00,132.24,132.34,129.37,129.42,172055.0,131.6427,131.7423,128.7857,128.8355,172055.0
2024-12-18 14:30:00,129.44,130.39,127.33,127.59,263348.0,128.8554,129.8011,126.7549,127.0137,263348.0
2024-12-18 15:00:00,127.71,128.11,126.78,127.01,210121.0,127.1332,127.5314,126.2074,126.4363,210121.0
2024-12-18 15:30:00,127.01,127.25,125.1,125.72,417159.0,126.4363,126.6753,124.535,125.1522,417159.0
2024-12-19 09:30:00,122.51,125.0,120.77,124.73,237546.0,121.9567,124.4354,120.2245,124.1666,237546.0
2024-12-19 10:00:00,124.54,124.54,122.73,122.73,86139.0,123.9775,123.9775,122.1757,122.1757,86139.0
2024-12-19 10:30:00,122.76,123.66,122.49,122.83,153738.0,122.2055,123.1015,121.9368,122.2752,153738.0
2024-12-19 11:00:00,122.88,123.26,122.18,123.12,98574.0,122.325,122.7033,121.6282,122.5639,98574.0
2024-12-19 11:30:00,123.08,123.69,122.73,123.5,113927.0,122.5241,123.1313,122.1757,122.9422,113927.0
2024-12-19 12:00:00,123.55,123.55,122.82,123.1,43958.0,122.992,122.992,122.2653,122.544,43958.0
2024-12-19 12:30:00,123.1,123.21,122.32,122.9,87852.0,122.544,122.6535,121.7675,122.3449,87852.0
2024-12-19 13:00:00,122.82,123.35,122.47,123.25,71901.0,122.2653,122.7929,121.9169,122.6933,71901.0
2024-12-19 13:30:00,123.12,124.18,123.03,124.1,28548.0,122.5639,123.6191,122.4743,123.5395,28548.0
2024-12-19 14:00:00,124.23,124.25,123.49,123.69,34350.0,123.6689,123.6888,122.9322,123.1313,34350.0
2024-12-19 14:30:00,123.78,124.28,123.72,123.84,69617.0,123.2209,123.7187,123.1612,123.2807,69617.0
2024-12-19 15:00:00,123.84,124.18,123.66,123.81,42424.0,123.2807,123.6191,123.1015,123.2508,42424.0
2024-12-19 15:30:00,123.81,124.06,123.29,123.76,333619.0,123.2508,123.4997,122.7331,123.201,333619.0
2024-12-20 09:30:00,123.8,125.14,123.03,123.4,180047.0,123.2408,124.5748,122.4743,122.8427,180047.0
2024-12-20 10:00:00,123.4,124.43,122.85,123.45,84849.0,122.8427,123.868,122.2951,122.8924,84849.0
2024-12-20 10:30:00,123.36,124.6,123.36,124.45,99251.0,122.8028,124.0372,122.8028,123.8879,99251.0
2024-12-20 11:00:00,124.36,125.4,124.26,124.82,63512.0,123.7983,124.8336,123.6988,124.2562,63512.0
2024-12-20 11:30:00,124.8,125.74,124.8,125.48,129529.0,124.2363,125.1721,124.2363,124.9133,129529.0
2024-12-20 12:00:00,125.48,125.88,125.11,125.83,71102.0,124.9133,125.3115,124.5449,125.2617,71102.0
2024-12-20 12:30:00,125.84,125.84,125.01,125.07,60166.0,125.2716,125.2716,124.4454,124.5051,60166.0
2024-12-20 13:00:00,125.06,125.74,125.0,125.11,59937.0,124.4952,125.1721,124.4354,124.5449,59937.0
2024-12-20 13:30:00,125.11,125.48,125.02,125.35,28928.0,124.5449,124.9133,124.4553,124.7838,28928.0
2024-12-20 14:00:00,125.32,125.77,125.1,125.74,44358.0,124.754,125.2019,124.535,125.1721,44358.0
2024-12-20 14:30:00,125.6,125.83,125.07,125.19,51934.0,125.0327,125.2617,124.5051,124.6246,51934.0
2024-12-20 15:00:00,125.23,125.4,124.73,125.2,65227.0,124.6644,124.8336,124.1666,124.6345,65227.0
2024-12-20 15:30:00,125.29,125.76,125.02,125.46,271027.0,124.7241,125.192,124.4553,124.8933,271027.0
2024-12-23 09:30:00,125.02,125.94,124.0,124.29,53358.0,124.4553,125.3712,123.4399,123.7286,53358.0
2024-12-23 10:00:00,124.42,125.51,124.16,125.51,37831.0,123.858,124.9431,123.5992,124.9431,37831.0
2024-12-23 10:30:00,125.58,125.58,124.67,124.71,39866.0,125.0128,125.0128,124.1069,124.1467,39866.0
2024-12-23 11:00:00,124.75,125.77,124.75,125.64,36086.0,124.1866,125.2019,124.1866,125.0725,36086.0
2024-12-23 11:30:00,125.65,126.34,125.46,126.33,35441.0,125.0825,125.7694,124.8933,125.7594,35441.0
2024-12-23 12:00:00,126.28,126.37,125.41,125.7,54416.0,125.7096,125.7992,124.8436,125.1323,54416.0
2024-12-23 12:30:00,125.67,125.96,125.27,125.8,30416.0,125.1024,125.3911,124.7042,125.2318,30416.0
2024-12-23 13:00:00,125.98,126.38,125.87,126.35,44964.0,125.411,125.8092,125.3015,125.7793,44964.0
2024-12-23 13:30:00,126.32,126.63,126.11,126.44,39804.0,125.7495,126.0581,125.5404,125.8689,39804.0
2024-12-23 14:00:00,126.46,126.7,126.29,126.58,33308.0,125.8888,126.1277,125.7196,126.0083,33308.0
2024-12-23 14:30:00,126.61,126.82,126.33,126.54,58611.0,126.0382,126.2472,125.7594,125.9685,58611.0
2024-12-23 15:00:00,126.46,126.7,126.25,126.61,70826.0,125.8888,126.1277,125.6798,126.0382,70826.0
2024-12-23 15:30:00,126.57,127.08,126.27,127.01,272120.0,125.9983,126.506,125.6997,126.4363,272120.0
2024-12-24 09:30:00,126.65,127.34,126.0,126.77,42690.0,126.078,126.7649,125.4309,126.1974,42690.0
2024-12-24 10:00:00,126.9,127.24,126.69,127.04,23154.0,126.3268,126.6653,126.1178,126.4662,23154.0
2024-12-24 10:30:00,126.96,127.44,126.92,127.39,34878.0,126.3866,126.8644,126.3468,126.8146,34878.0
2024-12-24 11:00:00,127.35,127.5,126.25,126.59,113427.0,126.7748,126.9241,125.6798,126.0182,113427.0
2024-12-24 11:30:00,126.59,127.11,126.53,126.84,57155.0,126.0182,126.5359,125.9585,126.2671,57155.0
2024-12-24 12:00:00,126.79,127.64,126.79,127.54,24100.0,126.2173,127.0635,126.2173,126.964,24100.0
2024-12-24 12:30:00,127.62,127.9,127.14,127.8,105731.0,127.0436,127.3223,126.5658,127.2228,105731.0
2024-12-26 09:30:00,127.06,127.06,126.0,126.85,26094.0,126.4861,126.4861,125.4309,126.2771,26094.0
2024-12-26 10:00:00,126.89,127.16,126.63,126.89,28773.0,126.3169,126.5857,126.0581,126.3169,28773.0
2024-12-26 10:30:00,126.94,127.6,126.54,127.51,32235.0,126.3667,127.0237,125.9685,126.9341,32235.0
2024-12-26 11:00:00,127.51,127.66,127.35,127.41,27626.0,126.9341,127.0834,126.7748,126.8345,27626.0
2024-12-26 11:30:00,127.35,127.74,127.1,127.63,20542.0,126.7748,127.1631,126.5259,127.0535,20542.0
2024-12-26 12:00:00,127.6,127.92,127.38,127.46,28277.0,127.0237,127.3422,126.8047,126.8843,28277.0
2024-12-26 12:30:00,127.53,127.91,127.5,127.57,23834.0,126.954,127.3323,126.9241,126.9938,23834.0
2024-12-26 13:00:00,127.52,128.25,127.52,128.17,15832.0,126.944,127.6707,126.944,127.5911,15832.0
2024-12-26 13:30:00,128.16,128.32,127.96,128.17,21327.0,127.5812,127.7404,127.3821,127.5911,21327.0
2024-12-26 14:00:00,128.19,128.27,128.06,128.15,18956.0,127.611,127.6907,127.4816,127.5712,18956.0
2024-12-26 14:30:00,128.22,128.45,128.09,128.38,14787.0,127.6409,127.8698,127.5115,127.8002,14787.0
2024-12-26 15:00:00,128.38,128.44,128.09,128.3,24382.0,127.8002,127.8599,127.5115,127.7205,24382.0
2024-12-26 15:30:00,128.19,128.53,128.06,128.14,102974.0,127.611,127.9495,127.4816,127.5612,102974.0
2024-12-27 09:30:00,127.24,128.31,126.87,127.78,28115.0,126.6653,127.7305,126.297,127.2029,28115.0
2024-12-27 10:00:00,127.97,127.97,126.81,126.92,16496.0,127.392,127.392,126.2373,126.3468,16496.0
2024-12-27 10:30:00,126.81,127.38,126.24,127.16,24025.0,126.2373,126.8047,125.6698,126.5857,24025.0
2024-12-27 11:00:00,127.09,127.19,126.73,126.75,25572.0,126.516,126.6155,126.1576,126.1775,25572.0
2024-12-27 11:30:00,126.99,127.33,126.22,126.4,12728.0,126.4164,126.7549,125.6499,125.8291,12728.0
2024-12-27 12:00:00,126.49,126.5,125.61,126.02,33753.0,125.9187,125.9287,125.0427,125.4508,33753.0
2024-12-27 12:30:00,126.02,126.18,125.77,126.06,9583.0,125.4508,125.6101,125.2019,125.4906,9583.0
2024-12-27 13:00:00,126.13,126.41,126.1,126.28,30302.0,125.5603,125.8391,125.5305,125.7096,30302.0
2024-12-27 13:30:00,126.23,126.74,126.13,126.58,22719.0,125.6599,126.1676,125.5603,126.0083,22719.0
2024-12-27 14:00:00,126.6,126.83,126.48,126.62,12098.0,126.0282,126.2572,125.9087,126.0481,12098.0
2024-12-27 14:30:00,126.61,127.26,126.5,127.15,16704.0,126.0382,126.6852,125.9287,126.5757,16704.0
2024-12-27 15:00:00,127.12,127.18,126.34,126.43,21215.0,126.5459,126.6056,125.7694,125.859,21215.0
2024-12-27 15:30:00,126.39,126.84,126.11,126.42,125106.0,125.8191,126.2671,125.5404,125.849,125106.0
2024-12-30 09:30:00,126.2,126.2,123.86,124.09,39415.0,125.63,125.63,123.3006,123.5295,39415.0
2024-12-30 10:00:00,123.97,124.71,123.86,124.0,19590.0,123.4101,124.1467,123.3006,123.4399,19590.0
2024-12-30 10:30:00,124.11,124.88,124.03,124.88,18939.0,123.5494,124.316,123.4698,124.316,18939.0
2024-12-30 11:00:00,124.98,125.61,124.86,125.5,24671.0,124.4155,125.0427,124.2961,124.9332,24671.0
2024-12-30 11:30:00,125.51,126.06,125.51,125.82,30151.0,124.9431,125.4906,124.9431,125.2517,30151.0
2024-12-30 12:00:00,125.79,126.18,125.69,126.14,40272.0,125.2219,125.6101,125.1223,125.5703,40272.0
2024-12-30 12:30:00,126.13,126.64,125.94,126.33,30401.0,125.5603,126.068,125.3712,125.7594,30401.0
2024-12-30 13:00:00,126.21,126.63,126.09,126.33,17377.0,125.64,126.0581,125.5205,125.7594,17377.0
2024-12-30 13:30:00,126.27,126.45,126.12,126.16,22925.0,125.6997,125.8789,125.5504,125.5902,22925.0
2024-12-30 14:00:00,126.27,126.31,125.76,125.8,35012.0,125.6997,125.7395,125.192,125.2318,35012.0
2024-12-30 14:30:00,125.84,126.36,125.78,126.23,25281.0,125.2716,125.7893,125.2119,125.6599,25281.0
2024-12-30 15:00:00,126.18,126.59,126.11,126.23,29721.0,125.6101,126.0182,125.5404,125.6599,29721.0
2024-12-30 15:30:00,126.23,126.55,126.0,126.08,118375.0,125.6599,125.9784,125.4309,125.5105,118375.0
2024-12-31 09:30:00,127.05,127.51,125.79,126.57,44107.0,126.4762,126.9341,125.2219,125.9983,44107.0
2024-12-31 10:00:00,126.4,126.9,126.19,126.66,31967.0,125.8291,126.3268,125.6201,126.0879,31967.0
2024-12-31 10:30:00,126.5,126.89,126.1,126.24,36184.0,125.9287,126.3169,125.5305,125.6698,36184.0
2024-12-31 11:00:00,126.32,126.39,125.77,125.99,22221.0,125.7495,125.8191,125.2019,125.421,22221.0
2024-12-31 11:30:00,125.94,126.43,125.9,126.27,15975.0,125.3712,125.859,125.3314,125.6997,15975.0
2024-12-31 12:00:00,126.25,126.3,125.88,126.09,18524.0,125.6798,125.7296,125.3115,125.5205,18524.0
2024-12-31 12:30:00,126.18,126.62,125.89,126.6,18575.0,125.6101,126.0481,125.3214,126.0282,18575.0
2024-12-31 13:00:00,126.61,126.62,125.88,125.98,16500.0,126.0382,126.0481,125.3115,125.411,16500.0
2024-12-31 13:30:00,125.98,126.37,125.9,126.1,12001.0,125.411,125.7992,125.3314,125.5305,12001.0
2024-12-31 14:00:00,126.03,126.38,125.8,125.8,22490.0,125.4608,125.8092,125.2318,125.2318,22490.0
2024-12-31 14:30:00,125.72,126.01,125.45,125.97,36693.0,125.1522,125.4409,124.8834,125.401,36693.0
2024-12-31 15:00:00,125.9,126.29,125.87,126.26,27869.0,125.3314,125.7196,125.3015,125.6897,27869.0
2024-12-31 15:30:00,126.25,126.32,125.62,125.98,144562.0,125.6798,125.7495,125.0526,125.411,144562.0
2025-01-02 09:30:00,127.15,128.04,126.87,127.74,59126.0,126.5757,127.4617,126.297,127.1631,59126.0
2025-01-02 10:00:00,127.76,127.76,126.18,126.44,37518.0,127.183,127.183,125.6101,125.8689,37518.0
2025-01-02 10:30:00,126.41,127.0,126.3,126.61,14520.0,125.8391,126.4264,125.7296,126.0382,14520.0
2025-01-02 11:00:00,126.73,126.73,125.82,126.26,21048.0,126.1576,126.1576,125.2517,125.6897,21048.0
2025-01-02 11:30:00,126.26,126.33,125.95,126.22,20487.0,125.6897,125.7594,125.3811,125.6499,20487.0
2025-01-02 12:00:00,126.23,126.56,125.39,125.59,38228.0,125.6599,125.9884,124.8237,125.0228,38228.0
2025-01-02 12:30:00,125.51,125.51,124.7,124.87,16760.0,124.9431,124.9431,124.1368,124.306,16760.0
2025-01-02 13:00:00,124.85,124.85,124.05,124.2,28972.0,124.2861,124.2861,123.4897,123.639,28972.0
2025-01-02 13:30:00,124.06,124.32,123.75,124.32,26838.0,123.4997,123.7585,123.1911,123.7585,26838.0
2025-01-02 14:00:00,124.42,124.88,124.23,124.79,23961.0,123.858,124.316,123.6689,124.2264,23961.0
2025-01-02 14:30:00,124.71,124.85,124.25,124.25,16701.0,124.1467,124.2861,123.6888,123.6888,16701.0
2025-01-02 15:00:00,124.43,124.85,124.43,124.74,27223.0,123.868,124.2861,123.868,124.1766,27223.0
2025-01-02 15:30:00,124.66,124.89,123.99,124.6,165433.0,124.097,124.3259,123.43,124.0372,165433.0
2025-01-03 09:30:00,126.1,126.35,125.74,126.19,98641.0,125.5305,125.7793,125.1721,125.6201,98641.0
2025-01-03 10:00:00,126.28,127.27,125.61,127.16,66520.0,125.7096,126.6952,125.0427,126.5857,66520.0
2025-01-03 10:30:00,127.21,127.38,126.4,126.88,91555.0,126.6354,126.8047,125.8291,126.3069,91555.0
2025-01-03 11:00:00,126.9,127.05,126.37,126.48,40466.0,126.3268,126.4762,125.7992,125.9087,40466.0
2025-01-03 11:30:00,126.53,126.89,126.51,126.86,34278.0,125.9585,126.3169,125.9386,126.287,34278.0
2025-01-03 12:00:00,126.68,127.24,126.64,126.87,32471.0,126.1078,126.6653,126.068,126.297,32471.0
2025-01-03 12:30:00,126.92,126.98,126.51,126.67,23693.0,126.3468,126.4065,125.9386,126.0979,23693.0
2025-01-03 13:00:00,126.6,126.79,126.34,126.79,27542.0,126.0282,126.2173,125.7694,126.2173,27542.0
2025-01-03 13:30:00,126.83,126.88,126.55,126.59,29914.0,126.2572,126.3069,125.9784,126.0182,29914.0
2025-01-03 14:00:00,126.68,126.93,126.59,126.65,28502.0,126.1078,126.3567,126.0182,126.078,28502.0
2025-01-03 14:30:00,126.6,126.99,126.56,126.96,19213.0,126.0282,126.4164,125.9884,126.3866,19213.0
2025-01-03 15:00:00,126.95,127.2,126.92,127.17,24649.0,126.3766,126.6255,126.3468,126.5956,24649.0
2025-01-03 15:30:00,127.18,127.2,126.02,126.27,206321.0,126.6056,126.6255,125.4508,125.6997,206321.0
2025-01-06 09:30:00,126.74,128.3,126.44,127.8,44061.0,126.1676,127.7205,125.8689,127.2228,44061.0
2025-01-06 10:00:00,128.04,128.41,126.96,127.11,28912.0,127.4617,127.83,126.3866,126.5359,28912.0
2025-01-06 10:30:00,127.09,127.72,126.72,126.97,28464.0,126.516,127.1431,126.1477,126.3965,28464.0
2025-01-06 11:00:00,126.98,127.66,126.91,127.4,17386.0,126.4065,127.0834,126.3368,126.8246,17386.0
2025-01-06 11:30:00,127.36,127.55,127.07,127.5,13113.0,126.7848,126.9739,126.4961,126.9241,13113.0
2025-01-06 12:00:00,127.5,127.6,126.79,126.9,16709.0,126.9241,127.0237,126.2173,126.3268,16709.0
2025-01-06 12:30:00,126.91,127.15,126.79,127.15,13220.0,126.3368,126.5757,126.2173,126.5757,13220.0
2025-01-06 13:00:00,127.1,127.1,126.59,126.83,27225.0,126.5259,126.5259,126.0182,126.2572,27225.0
2025-01-06 13:30:00,126.89,126.94,126.41,126.63,17936.0,126.3169,126.3667,125.8391,126.0581,17936.0
2025-01-06 14:00:00,126.58,126.89,126.37,126.44,24332.0,126.0083,126.3169,125.7992,125.8689,24332.0
2025-01-06 14:30:00,126.52,126.56,125.95,125.95,21078.0,125.9486,125.9884,125.3811,125.3811,21078.0
2025-01-06 15:00:00,125.92,126.24,125.75,126.23,35050.0,125.3513,125.6698,125.182,125.6599,35050.0
2025-01-06 15:30:00,126.23,126.28,125.65,126.09,153855.0,125.6599,125.7096,125.0825,125.5205,153855.0
2025-01-07 09:30:00,125.69,126.42,125.48,126.01,42025.0,125.1223,125.849,124.9133,125.4409,42025.0
2025-01-07 10:00:00,125.84,125.84,123.84,124.5,41717.0,125.2716,125.2716,123.2807,123.9377,41717.0
2025-01-07 10:30:00,124.46,124.78,123.61,124.78,27062.0,123.8979,124.2164,123.0517,124.2164,27062.0
2025-01-07 11:00:00,124.72,124.87,123.94,124.5,33898.0,124.1567,124.306,123.3802,123.9377,33898.0
2025-01-07 11:30:00,124.47,124.56,123.51,123.56,31494.0,123.9078,123.9974,122.9522,123.0019,31494.0
2025-01-07 12:00:00,123.56,124.1,123.4,124.1,44802.0,123.0019,123.5395,122.8427,123.5395,44802.0
2025-01-07 12:30:00,124.09,124.21,123.33,123.43,47131.0,123.5295,123.649,122.773,122.8725,47131.0
2025-01-07 13:00:00,123.42,124.0,123.42,123.87,59418.0,122.8626,123.4399,122.8626,123.3105,59418.0
2025-01-07 13:30:00,123.87,124.3,123.7,124.19,29367.0,123.3105,123.7386,123.1413,123.6291,29367.0
2025-01-07 14:00:00,124.23,124.52,123.91,124.16,32914.0,123.6689,123.9576,123.3503,123.5992,32914.0
2025-01-07 14:30:00,124.16,124.28,124.0,124.07,30538.0,123.5992,123.7187,123.4399,123.5096,30538.0
2025-01-07 15:00:00,124.07,124.07,123.39,123.46,48389.0,123.5096,123.5096,122.8327,122.9024,48389.0
2025-01-07 15:30:00,123.47,123.91,123.02,123.86,211104.0,122.9123,123.3503,122.4644,123.3006,211104.0
2025-01-08 09:30:00,123.19,123.72,122.56,123.36,78478.0,122.6336,123.1612,122.0064,122.8028,78478.0
2025-01-08 10:00:00,123.48,124.79,123.46,124.16,40365.0,122.9223,124.2264,122.9024,123.5992,40365.0
2025-01-08 10:30:00,124.27,125.69,123.92,125.69,34230.0,123.7087,125.1223,123.3603,125.1223,34230.0
2025-01-08 11:00:00,125.58,126.06,125.42,125.59,41063.0,125.0128,125.4906,124.8535,125.0228,41063.0
2025-01-08 11:30:00,125.5,126.2,125.42,125.9,35796.0,124.9332,125.63,124.8535,125.3314,35796.0
2025-01-08 12:00:00,125.93,125.98,125.5,125.63,33137.0,125.3612,125.411,124.9332,125.0626,33137.0
2025-01-08 12:30:00,125.77,126.17,125.5,126.12,12540.0,125.2019,125.6001,124.9332,125.5504,12540.0
2025-01-08 13:00:00,126.05,126.85,126.05,126.72,43186.0,125.4807,126.2771,125.4807,126.1477,43186.0
2025-01-08 13:30:00,126.62,126.79,125.92,126.15,28393.0,126.0481,126.2173,125.3513,125.5802,28393.0
2025-01-08 14:00:00,126.18,126.95,125.95,126.92,30620.0,125.6101,126.3766,125.3811,126.3468,30620.0
2025-01-08 14:30:00,126.77,127.09,126.6,127.04,52081.0,126.1974,126.516,126.0282,126.4662,52081.0
2025-01-08 15:00:00,127.07,127.19,126.86,127.15,39172.0,126.4961,126.6155,126.287,126.5757,39172.0
2025-01-08 15:30:00,127.14,127.35,126.71,127.02,212289.0,126.5658,126.7748,126.1377,126.4463,212289.0
2025-01-10 09:30:00,125.8,126.62,125.37,125.56,134184.0,125.465,126.2828,125.0361,125.2256,134184.0
2025-01-10 10:00:00,125.46,125.59,124.53,125.16,71414.0,125.1259,125.2555,124.1983,124.8267,71414.0
2025-01-10 10:30:00,124.92,125.05,124.1,124.18,32282.0,124.5873,124.717,123.7695,123.8493,32282.0
2025-01-10 11:00:00,124.29,124.37,123.81,124.28,32062.0,123.959,124.0388,123.4803,123.949,32062.0
2025-01-10 11:30:00,124.21,124.42,123.86,124.05,38065.0,123.8792,124.0886,123.5301,123.7196,38065.0
2025-01-10 12:00:00,124.01,124.11,123.66,123.91,25423.0,123.6797,123.7795,123.3307,123.58,25423.0
2025-01-10 12:30:00,123.93,124.34,123.88,124.28,17994.0,123.5999,124.0089,123.5501,123.949,17994.0
2025-01-10 13:00:00,124.27,124.37,123.74,124.06,34573.0,123.939,124.0388,123.4104,123.7296,34573.0
2025-01-10 13:30:00,123.92,124.62,123.86,124.17,26742.0,123.59,124.2881,123.5301,123.8393,26742.0
2025-01-10 14:00:00,124.15,124.15,123.64,123.76,28640.0,123.8194,123.8194,123.3107,123.4304,28640.0
2025-01-10 14:30:00,123.67,123.98,123.5,123.85,20515.0,123.3406,123.6498,123.1711,123.5202,20515.0
2025-01-10 15:00:00,123.86,123.92,123.2,123.34,71001.0,123.5301,123.59,122.8719,123.0115,71001.0
2025-01-10 15:30:00,123.34,123.69,123.23,123.51,267654.0,123.0115,123.3606,122.9018,123.1811,267654.0
2025-01-13 09:30:00,123.14,124.12,122.74,123.91,49124.0,122.812,123.7894,122.4131,123.58,49124.0
2025-01-13 10:00:00,123.95,124.19,123.31,123.45,89967.0,123.6199,123.8593,122.9816,123.1212,89967.0
2025-01-13 10:30:00,123.44,124.2,123.28,124.05,54885.0,123.1112,123.8692,122.9517,123.7196,54885.0
2025-01-13 11:00:00,124.04,124.28,123.55,124.22,62725.0,123.7096,123.949,123.221,123.8892,62725.0
2025-01-13 11:30:00,124.16,124.47,123.94,123.95,35311.0,123.8293,124.1385,123.6099,123.6199,35311.0
2025-01-13 12:00:00,123.94,124.35,123.81,123.99,36230.0,123.6099,124.0188,123.4803,123.6598,36230.0
2025-01-13 12:30:00,124.01,124.19,123.74,124.19,23128.0,123.6797,123.8593,123.4104,123.8593,23128.0
2025-01-13 13:00:00,124.09,124.65,124.07,124.58,14490.0,123.7595,124.318,123.7396,124.2482,14490.0
2025-01-13 13:30:00,124.67,125.25,124.61,125.25,31933.0,124.338,124.9164,124.2781,124.9164,31933.0
2025-01-13 14:00:00,125.27,125.54,125.1,125.54,34009.0,124.9364,125.2057,124.7668,125.2057,34009.0
2025-01-13 14:30:00,125.53,125.87,125.29,125.58,30071.0,125.1957,125.5348,124.9563,125.2455,30071.0
2025-01-13 15:00:00,125.62,125.71,125.24,125.42,39646.0,125.2854,125.3752,124.9065,125.086,39646.0
2025-01-13 15:30:00,125.42,126.14,125.25,126.13,186636.0,125.086,125.8041,124.9164,125.7941,186636.0
2025-01-14 09:30:00,129.94,131.94,129.05,129.5,241070.0,129.5939,131.5886,128.7063,129.1551,241070.0
2025-01-14 10:00:00,129.71,129.73,128.22,129.34,89828.0,129.3645,129.3845,127.8785,128.9955,89828.0
2025-01-14 10:30:00,129.33,130.23,129.06,129.89,56906.0,128.9856,129.8832,128.7163,129.5441,56906.0
2025-01-14 11:00:00,129.82,130.13,129.32,129.69,71685.0,129.4743,129.7834,128.9756,129.3446,71685.0
2025-01-14 11:30:00,129.69,129.75,129.11,129.15,48304.0,129.3446,129.4044,128.7661,128.806,48304.0
2025-01-14 12:00:00,129.11,129.49,128.99,129.43,27247.0,128.7661,129.1451,128.6465,129.0853,27247.0
2025-01-14 12:30:00,129.43,129.87,128.95,129.6,43038.0,129.0853,129.5241,128.6066,129.2548,43038.0
2025-01-14 13:00:00,129.58,130.8,129.51,130.68,36104.0,129.2349,130.4516,129.1651,130.332,36104.0
2025-01-14 13:30:00,130.7,130.72,130.36,130.58,48723.0,130.3519,130.3719,130.0128,130.2322,48723.0
2025-01-14 14:00:00,130.56,130.83,130.35,130.63,35866.0,130.2123,130.4816,130.0028,130.2821,35866.0
2025-01-14 14:30:00,130.72,130.93,129.92,129.98,79154.0,130.3719,130.5813,129.574,129.6338,79154.0
2025-01-14 15:00:00,129.93,130.28,129.77,130.22,96290.0,129.584,129.933,129.4244,129.8732,96290.0
2025-01-14 15:30:00,130.23,130.93,130.11,130.91,250547.0,129.8832,130.5813,129.7635,130.5614,250547.0
2025-01-15 09:30:00,136.45,137.51,134.0,134.8,238904.0,136.0866,137.1438,133.6431,134.441,238904.0
2025-01-15 10:00:00,134.78,135.21,134.2,135.04,89691.0,134.421,134.8499,133.8426,134.6804,89691.0
2025-01-15 10:30:00,135.16,135.23,134.39,134.62,90793.0,134.8,134.8698,134.0321,134.2615,90793.0
2025-01-15 11:00:00,134.66,134.94,134.26,134.29,79095.0,134.3014,134.5806,133.9024,133.9324,79095.0
2025-01-15 11:30:00,134.29,134.35,133.61,133.88,46896.0,133.9324,133.9922,133.2542,133.5234,46896.0
2025-01-15 12:00:00,133.81,134.48,133.59,133.86,55685.0,133.4536,134.1218,133.2342,133.5035,55685.0
2025-01-15 12:30:00,133.88,134.04,133.64,133.64,33550.0,133.5234,133.683,133.2841,133.2841,33550.0
2025-01-15 13:00:00,133.74,134.15,133.43,133.96,60786.0,133.3838,133.7927,133.0746,133.6032,60786.0
2025-01-15 13:30:00,133.85,134.16,133.76,133.97,22249.0,133.4935,133.8027,133.4038,133.6132,22249.0
2025-01-15 14:00:00,133.94,134.38,133.93,134.38,37236.0,133.5833,134.0221,133.5733,134.0221,37236.0
2025-01-15 14:30:00,134.37,134.71,134.3,134.38,68343.0,134.0121,134.3512,133.9423,134.0221,68343.0
2025-01-15 15:00:00,134.38,134.55,134.18,134.39,56041.0,134.0221,134.1917,133.8226,134.0321,56041.0
2025-01-15 15:30:00,134.41,134.43,133.97,134.17,178623.0,134.052,134.072,133.6132,133.8127,178623.0
2025-01-16 09:30:00,133.48,133.81,132.01,132.33,55642.0,133.1245,133.4536,131.6584,131.9776,55642.0
2025-01-16 10:00:00,132.25,133.0,131.81,133.0,42972.0,131.8978,132.6458,131.459,132.6458,42972.0
2025-01-16 10:30:00,132.98,133.39,132.71,133.33,26553.0,132.6258,133.0347,132.3566,132.9749,26553.0
2025-01-16 11:00:00,133.37,133.86,133.19,133.57,78949.0,133.0148,133.5035,132.8353,133.2143,78949.0
2025-01-16 11:30:00,133.64,134.13,133.5,133.86,30162.0,133.2841,133.7728,133.1445,133.5035,30162.0
2025-01-16 12:00:00,133.95,134.26,133.78,133.98,32215.0,133.5933,133.9024,133.4237,133.6232,32215.0
2025-01-16 12:30:00,133.98,133.98,133.45,133.68,22815.0,133.6232,133.6232,133.0946,133.324,22815.0
2025-01-16 13:00:00,133.56,133.77,133.49,133.6,18958.0,133.2043,133.4137,133.1345,133.2442,18958.0
2025-01-16 13:30:00,133.54,133.82,133.35,133.67,27753.0,133.1843,133.4636,132.9949,133.314,27753.0
2025-01-16 14:00:00,133.61,133.93,133.48,133.93,13539.0,133.2542,133.5733,133.1245,133.5733,13539.0
2025-01-16 14:30:00,133.93,134.11,133.73,133.91,17496.0,133.5733,133.7528,133.3738,133.5534,17496.0
2025-01-16 15:00:00,133.91,134.11,133.78,134.0,28649.0,133.5534,133.7528,133.4237,133.6431,28649.0
2025-01-16 15:30:00,134.05,134.35,133.56,134.27,169695.0,133.693,133.9922,133.2043,133.9124,169695.0
2025-01-17 09:30:00,137.17,137.86,135.0,135.42,113648.0,136.8047,137.4928,134.6405,135.0593,113648.0
2025-01-17 10:00:00,135.42,135.87,135.03,135.66,67464.0,135.0593,135.5081,134.6704,135.2987,67464.0
2025-01-17 10:30:00,135.59,135.98,135.15,135.31,32724.0,135.2289,135.6179,134.7901,134.9496,32724.0
2025-01-17 11:00:00,135.25,135.31,134.54,134.81,53648.0,134.8898,134.9496,134.1817,134.451,53648.0
2025-01-17 11:30:00,134.81,135.37,134.64,135.29,43320.0,134.451,135.0095,134.2814,134.9297,43320.0
2025-01-17 12:00:00,135.34,135.62,135.06,135.5,75008.0,134.9796,135.2588,134.7003,135.1391,75008.0
2025-01-17 12:30:00,135.49,135.64,134.96,135.09,21328.0,135.1292,135.2788,134.6006,134.7302,21328.0
2025-01-17 13:00:00,134.97,135.28,134.82,134.85,38388.0,134.6105,134.9197,134.4609,134.4909,38388.0
2025-01-17 13:30:00,134.93,135.3,134.74,134.74,44631.0,134.5706,134.9397,134.3812,134.3812,44631.0
2025-01-17 14:00:00,134.8,135.01,134.6,134.74,31405.0,134.441,134.6504,134.2415,134.3812,31405.0
2025-01-17 14:30:00,134.8,135.18,134.69,134.75,26236.0,134.441,134.82,134.3313,134.3911,26236.0
2025-01-17 15:00:00,134.75,135.02,134.58,134.89,96125.0,134.3911,134.6604,134.2216,134.5308,96125.0
2025-01-17 15:30:00,134.89,135.44,134.88,135.12,249546.0,134.5308,135.0793,134.5208,134.7601,249546.0
2025-01-21 09:30:00,137.47,138.77,136.65,137.66,136001.0,137.1039,138.4004,136.2861,137.2934,136001.0
2025-01-21 10:00:00,137.86,137.94,136.32,136.83,108373.0,137.4928,137.5726,135.9569,136.4656,108373.0
2025-01-21 10:30:00,136.82,137.6,136.44,137.22,77508.0,136.4556,137.2335,136.0766,136.8545,77508.0
2025-01-21 11:00:00,137.43,137.43,136.57,136.74,56555.0,137.064,137.064,136.2063,136.3758,56555.0
2025-01-21 11:30:00,136.75,136.9,135.73,136.11,102245.0,136.3858,136.5354,135.3685,135.7475,102245.0
2025-01-21 12:00:00,136.28,137.24,136.25,137.19,17199.0,135.9171,136.8745,135.8871,136.8246,17199.0
2025-01-21 12:30:00,137.19,137.39,137.0,137.22,43784.0,136.8246,137.0241,136.6351,136.8545,43784.0
2025-01-21 13:00:00,137.22,137.23,136.72,137.03,46323.0,136.8545,136.8645,136.3559,136.6651,46323.0
2025-01-21 13:30:00,136.9,137.01,136.55,136.64,52025.0,136.5354,136.6451,136.1863,136.2761,52025.0
2025-01-21 14:00:00,136.58,136.7,135.89,136.34,35609.0,136.2163,136.3359,135.5281,135.9769,35609.0
2025-01-21 14:30:00,136.32,136.32,135.6,135.62,77583.0,135.9569,135.9569,135.2389,135.2588,77583.0
2025-01-21 15:00:00,135.61,135.82,135.31,135.35,36967.0,135.2488,135.4583,134.9496,134.9895,36967.0
2025-01-21 15:30:00,135.35,135.68,135.01,135.57,228124.0,134.9895,135.3186,134.6504,135.2089,228124.0
2025-01-22 09:30:00,135.22,135.86,134.83,135.37,175493.0,134.8599,135.4982,134.4709,135.0095,175493.0
2025-01-22 10:00:00,135.36,136.0,135.19,135.67,28355.0,134.9995,135.6378,134.83,135.3087,28355.0
2025-01-22 10:30:00,135.17,135.56,134.87,134.99,36914.0,134.81,135.199,134.5108,134.6305,36914.0
2025-01-22 11:00:00,134.94,135.39,134.6,135.15,39585.0,134.5806,135.0294,134.2415,134.7901,39585.0
2025-01-22 11:30:00,135.22,135.3,134.76,134.98,18391.0,134.8599,134.9397,134.4011,134.6205,18391.0
2025-01-22 12:00:00,134.82,134.99,134.52,134.52,116795.0,134.4609,134.6305,134.1617,134.1617,116795.0
2025-01-22 12:30:00,134.54,134.93,134.38,134.69,72944.0,134.1817,134.5706,134.0221,134.3313,72944.0
2025-01-22 13:00:00,134.76,135.11,134.42,135.1,20926.0,134.4011,134.7502,134.062,134.7402,20926.0
2025-01-22 13:30:00,135.09,135.45,134.99,135.03,30887.0,134.7302,135.0893,134.6305,134.6704,30887.0
2025-01-22 14:00:00,135.03,135.18,134.74,134.98,29377.0,134.6704,134.82,134.3812,134.6205,29377.0
2025-01-22 14:30:00,134.98,135.6,134.98,135.53,77251.0,134.6205,135.2389,134.6205,135.169,77251.0
2025-01-22 15:00:00,135.54,135.77,135.24,135.41,142457.0,135.179,135.4084,134.8798,135.0494,142457.0
2025-01-22 15:30:00,135.36,136.5,135.36,136.11,206399.0,134.9995,136.1365,134.9995,135.7475,206399.0
2025-01-23 09:30:00,136.2,136.2,135.0,135.0,46449.0,135.8373,135.8373,134.6405,134.6405,46449.0
2025-01-23 10:00:00,135.19,136.3,135.07,135.79,58841.0,134.83,135.937,134.7103,135.4284,58841.0
2025-01-23 10:30:00,135.69,136.3,135.6,136.09,37453.0,135.3286,135.937,135.2389,135.7276,37453.0
2025-01-23 11:00:00,136.08,136.87,135.92,136.38,21791.0,135.7176,136.5055,135.558,136.0168,21791.0
2025-01-23 11:30:00,136.49,136.62,136.31,136.55,31075.0,136.1265,136.2561,135.947,136.1863,31075.0
2025-01-23 12:00:00,136.62,137.0,136.61,136.74,13372.0,136.2561,136.6351,136.2462,136.3758,13372.0
2025-01-23 12:30:00,136.75,137.17,136.7,136.75,17973.0,136.3858,136.8047,136.3359,136.3858,17973.0
2025-01-23 13:00:00,136.76,137.13,136.35,136.36,17777.0,136.3958,136.7648,135.9869,135.9968,17777.0
2025-01-23 13:30:00,136.44,136.83,136.34,136.48,37190.0,136.0766,136.4656,135.9769,136.1165,37190.0
2025-01-23 14:00:00,136.52,136.74,136.35,136.43,28298.0,136.1564,136.3758,135.9869,136.0667,28298.0
2025-01-23 14:30:00,136.42,136.61,136.28,136.36,39928.0,136.0567,136.2462,135.9171,135.9968,39928.0
2025-01-23 15:00:00,136.39,136.68,136.32,136.41,40904.0,136.0268,136.316,135.9569,136.0467,40904.0
2025-01-23 15:30:00,136.36,136.76,135.98,136.67,204578.0,135.9968,136.3958,135.6179,136.306,204578.0
2025-01-24 09:30:00,136.67,136.67,134.91,135.39,26193.0,136.306,136.306,134.5507,135.0294,26193.0
2025-01-24 10:00:00,135.39,135.75,135.18,135.67,30298.0,135.0294,135.3885,134.82,135.3087,30298.0
2025-01-24 10:30:00,135.5,135.77,135.18,135.62,16603.0,135.1391,135.4084,134.82,135.2588,16603.0
2025-01-24 11:00:00,135.59,136.15,135.5,136.05,13040.0,135.2289,135.7874,135.1391,135.6877,13040.0
2025-01-24 11:30:00,136.06,136.11,135.58,135.68,7394.0,135.6976,135.7475,135.2189,135.3186,7394.0
2025-01-24 12:00:00,135.69,136.07,135.66,135.7,7891.0,135.3286,135.7076,135.2987,135.3386,7891.0
2025-01-24 12:30:00,135.75,135.87,135.51,135.51,13827.0,135.3885,135.5081,135.1491,135.1491,13827.0
2025-01-24 13:00:00,135.49,135.81,135.42,135.52,13469.0,135.1292,135.4483,135.0593,135.1591,13469.0
2025-01-24 13:30:00,135.5,135.55,135.28,135.36,15488.0,135.1391,135.189,134.9197,134.9995,15488.0
2025-01-24 14:00:00,135.31,135.35,134.98,135.19,37761.0,134.9496,134.9895,134.6205,134.83,37761.0
2025-01-24 14:30:00,135.2,135.37,134.33,134.38,113129.0,134.8399,135.0095,133.9722,134.0221,113129.0
2025-01-24 15:00:00,134.41,134.76,134.27,134.47,35141.0,134.052,134.4011,133.9124,134.1119,35141.0
2025-01-24 15:30:00,134.47,135.17,134.31,135.09,129391.0,134.1119,134.81,133.9523,134.7302,129391.0
2025-01-27 09:30:00,134.97,139.51,134.97,139.44,113768.0,134.6105,139.1384,134.6105,139.0686,113768.0
2025-01-27 10:00:00,139.51,139.94,138.3,138.75,118251.0,139.1384,139.5673,137.9317,138.3805,118251.0
2025-01-27 10:30:00,138.68,138.83,137.82,137.82,62625.0,138.3107,138.4603,137.4529,137.4529,62625.0
2025-01-27 11:00:00,137.82,138.47,137.58,138.28,28176.0,137.4529,138.1012,137.2136,137.9117,28176.0
2025-01-27 11:30:00,138.28,138.37,137.6,137.74,35915.0,137.9117,138.0015,137.2335,137.3732,35915.0
2025-01-27 12:00:00,137.71,139.15,137.71,139.15,60316.0,137.3432,138.7794,137.3432,138.7794,60316.0
2025-01-27 12:30:00,138.81,139.49,138.81,139.11,37320.0,138.4403,139.1185,138.4403,138.7395,37320.0
2025-01-27 13:00:00,139.16,139.37,138.92,139.0,34625.0,138.7894,138.9988,138.55,138.6298,34625.0
2025-01-27 13:30:00,138.96,139.58,138.91,138.94,32250.0,138.5899,139.2083,138.54,138.57,32250.0
2025-01-27 14:00:00,139.02,139.97,139.02,139.9,46498.0,138.6498,139.5972,138.6498,139.5274,46498.0
2025-01-27 14:30:00,139.88,140.22,139.73,139.9,98277.0,139.5075,139.8466,139.3579,139.5274,98277.0
2025-01-27 15:00:00,139.83,140.09,139.67,139.98,73877.0,139.4576,139.7169,139.298,139.6072,73877.0
2025-01-27 15:30:00,140.0,140.11,139.44,139.99,287808.0,139.6271,139.7369,139.0686,139.6172,287808.0
2025-01-28 09:30:00,139.67,139.8,137.55,138.5,84349.0,139.298,139.4277,137.1837,138.1311,84349.0
2025-01-28 10:00:00,138.5,138.68,137.55,138.0,52480.0,138.1311,138.3107,137.1837,137.6325,52480.0
2025-01-28 10:30:00,138.2,138.2,137.24,137.33,73295.0,137.8319,137.8319,136.8745,136.9643,73295.0
2025-01-28 11:00:00,137.33,137.83,137.23,137.3,75483.0,136.9643,137.4629,136.8645,136.9343,75483.0
2025-01-28 11:30:00,137.29,137.41,136.85,137.21,70324.0,136.9244,137.044,136.4855,136.8446,70324.0
2025-01-28 12:00:00,137.22,137.53,136.99,137.33,63519.0,136.8545,137.1637,136.6252,136.9643,63519.0
2025-01-28 12:30:00,137.27,137.81,137.21,137.57,41819.0,136.9044,137.443,136.8446,137.2036,41819.0
2025-01-28 13:00:00,137.6,138.15,137.6,137.89,45671.0,137.2335,137.7821,137.2335,137.5228,45671.0
2025-01-28 13:30:00,137.89,138.31,137.83,137.92,48212.0,137.5228,137.9416,137.4629,137.5527,48212.0
2025-01-28 14:00:00,137.87,137.96,137.45,137.59,56956.0,137.5028,137.5926,137.0839,137.2236,56956.0
2025-01-28 14:30:00,137.53,138.02,137.53,137.8,61293.0,137.1637,137.6524,137.1637,137.433,61293.0
2025-01-28 15:00:00,137.75,137.97,137.27,137.93,74291.0,137.3831,137.6026,136.9044,137.5627,74291.0
2025-01-28 15:30:00,137.89,138.42,137.44,137.66,239267.0,137.5228,138.0514,137.074,137.2934,239267.0
2025-01-29 09:30:00,138.0,138.9,137.42,138.56,43077.0,137.6325,138.5301,137.054,138.191,43077.0
2025-01-29 10:00:00,138.59,138.89,138.29,138.49,40522.0,138.2209,138.5201,137.9217,138.1212,40522.0
2025-01-29 10:30:00,138.61,138.67,137.6,137.6,51685.0,138.2408,138.3007,137.2335,137.2335,51685.0
2025-01-29 11:00:00,137.63,137.72,137.24,137.49,27563.0,137.2635,137.3532,136.8745,137.1238,27563.0
2025-01-29 11:30:00,137.52,137.62,137.16,137.23,27591.0,137.1537,137.2535,136.7947,136.8645,27591.0
2025-01-29 12:00:00,137.24,137.37,136.91,136.91,19643.0,136.8745,137.0041,136.5454,136.5454,19643.0
2025-01-29 12:30:00,137.03,137.56,137.02,137.39,15584.0,136.6651,137.1936,136.6551,137.0241,15584.0
2025-01-29 13:00:00,137.54,137.68,137.15,137.47,47595.0,137.1737,137.3133,136.7847,137.1039,47595.0
2025-01-29 13:30:00,137.56,137.75,137.19,137.74,24177.0,137.1936,137.3831,136.8246,137.3732,24177.0
2025-01-29 14:00:00,137.5,137.75,135.23,135.24,121543.0,137.1338,137.3831,134.8698,134.8798,121543.0
2025-01-29 14:30:00,135.16,136.9,134.79,135.86,97749.0,134.8,136.5354,134.431,135.4982,97749.0
2025-01-29 15:00:00,135.75,136.31,134.85,135.94,91022.0,135.3885,135.947,134.4909,135.578,91022.0
2025-01-29 15:30:00,135.94,136.08,135.35,135.85,305666.0,135.578,135.7176,134.9895,135.4882,305666.0
2025-01-30 09:30:00,137.45,137.6,136.11,137.44,29827.0,137.0839,137.2335,135.7475,137.074,29827.0
2025-01-30 10:00:00,137.44,138.94,137.16,138.33,110934.0,137.074,138.57,136.7947,137.9616,110934.0
2025-01-30 10:30:00,138.53,139.69,138.38,138.52,39542.0,138.1611,139.318,138.0115,138.1511,39542.0
2025-01-30 11:00:00,138.62,140.05,138.5,139.93,45388.0,138.2508,139.677,138.1311,139.5573,45388.0
2025-01-30 11:30:00,139.93,140.25,139.75,140.12,72774.0,139.5573,139.8765,139.3778,139.7468,72774.0
2025-01-30 12:00:00,140.12,140.13,139.06,139.41,48269.0,139.7468,139.7568,138.6896,139.0387,48269.0
2025-01-30 12:30:00,139.41,139.89,139.18,139.57,36049.0,139.0387,139.5174,138.8093,139.1983,36049.0
2025-01-30 13:00:00,139.66,140.31,139.55,140.31,31845.0,139.288,139.9363,139.1783,139.9363,31845.0
2025-01-30 13:30:00,140.3,141.15,140.3,140.87,27969.0,139.9263,140.7741,139.9263,140.4948,27969.0
2025-01-30 14:00:00,140.87,140.87,140.53,140.7,44568.0,140.4948,140.4948,140.1557,140.3253,44568.0
2025-01-30 14:30:00,140.68,140.8,140.35,140.42,67544.0,140.3053,140.425,139.9762,140.046,67544.0
2025-01-30 15:00:00,140.4,140.98,140.4,140.73,51467.0,140.0261,140.6045,140.0261,140.3552,51467.0
2025-01-30 15:30:00,140.69,140.82,138.56,140.65,357022.0,140.3153,140.445,138.191,140.2754,357022.0
2025-01-31 09:30:00,139.48,139.53,136.79,138.08,233445.0,139.1085,139.1584,136.4257,137.7123,233445.0
2025-01-31 10:00:00,138.08,138.95,137.99,138.82,37867.0,137.7123,138.5799,137.6225,138.4503,37867.0
2025-01-31 10:30:00,138.83,139.29,138.3,138.39,33065.0,138.4603,138.919,137.9317,138.0214,33065.0
2025-01-31 11:00:00,138.47,138.57,137.73,137.75,28402.0,138.1012,138.201,137.3632,137.3831,28402.0
2025-01-31 11:30:00,137.77,138.34,137.65,137.91,30947.0,137.4031,137.9716,137.2834,137.5427,30947.0
2025-01-31 12:00:00,137.92,138.47,137.68,138.47,35048.0,137.5527,138.1012,137.3133,138.1012,35048.0
2025-01-31 12:30:00,138.51,138.79,138.32,138.38,10405.0,138.1411,138.4204,137.9516,138.0115,10405.0
2025-01-31 13:00:00,138.34,138.57,137.24,137.35,24883.0,137.9716,138.201,136.8745,136.9842,24883.0
2025-01-31 13:30:00,137.34,137.4,136.27,136.4,35606.0,136.9742,137.0341,135.9071,136.0367,35606.0
2025-01-31 14:00:00,136.32,136.54,135.55,136.2,31318.0,135.9569,136.1764,135.189,135.8373,31318.0
2025-01-31 14:30:00,136.34,136.58,135.74,136.18,40226.0,135.9769,136.2163,135.3785,135.8173,40226.0
2025-01-31 15:00:00,136.03,136.08,135.19,135.5,42660.0,135.6677,135.7176,134.83,135.1391,42660.0
2025-01-31 15:30:00,135.66,136.53,135.39,135.78,250965.0,135.2987,136.1664,135.0294,135.4184,250965.0
2025-02-03 09:30:00,133.0,133.06,130.39,130.84,140034.0,132.6458,132.7056,130.0427,130.4915,140034.0
2025-02-03 10:00:00,130.8,133.5,130.32,133.42,176104.0,130.4516,133.1445,129.9729,133.0647,176104.0
2025-02-03 10:30:00,133.38,133.77,132.43,133.33,45158.0,133.0248,133.4137,132.0773,132.9749,45158.0
2025-02-03 11:00:00,133.16,133.85,132.53,132.7,85382.0,132.8054,133.4935,132.177,132.3466,85382.0
2025-02-03 11:30:00,132.7,133.18,132.23,132.56,34127.0,132.3466,132.8253,131.8778,132.207,34127.0
2025-02-03 12:00:00,132.66,132.69,132.05,132.05,23631.0,132.3067,132.3366,131.6983,131.6983,23631.0
2025-02-03 12:30:00,132.05,132.08,131.45,131.96,44024.0,131.6983,131.7282,131.0999,131.6086,44024.0
2025-02-03 13:00:00,131.78,132.2,131.36,131.44,58977.0,131.429,131.8479,131.0102,131.0899,58977.0
2025-02-03 13:30:00,131.67,132.14,131.49,131.69,36884.0,131.3193,131.7881,131.1398,131.3393,36884.0
2025-02-03 14:00:00,131.59,132.21,131.53,131.53,40972.0,131.2395,131.8579,131.1797,131.1797,40972.0
2025-02-03 14:30:00,131.53,131.96,131.5,131.71,53907.0,131.1797,131.6086,131.1498,131.3592,53907.0
2025-02-03 15:00:00,131.71,132.32,131.5,131.63,54585.0,131.3592,131.9676,131.1498,131.2794,54585.0
2025-02-03 15:30:00,131.69,131.88,131.27,131.37,236812.0,131.3393,131.5288,130.9204,131.0201,236812.0
2025-02-04 09:30:00,130.86,132.09,130.49,132.09,76445.0,130.5115,131.7382,130.1425,131.7382,76445.0
2025-02-04 10:00:00,132.09,133.86,132.09,133.23,30689.0,131.7382,133.5035,131.7382,132.8752,30689.0
2025-02-04 10:30:00,133.08,133.53,133.0,133.04,25340.0,132.7256,133.1744,132.6458,132.6857,25340.0
2025-02-04 11:00:00,133.21,133.98,133.21,133.92,14098.0,132.8552,133.6232,132.8552,133.5633,14098.0
2025-02-04 11:30:00,133.83,134.32,133.58,133.95,16458.0,133.4736,133.9623,133.2242,133.5933,16458.0
2025-02-04 12:00:00,133.86,133.91,133.17,133.28,22183.0,133.5035,133.5534,132.8153,132.925,22183.0
2025-02-04 12:30:00,133.36,133.89,133.27,133.59,13931.0,133.0048,133.5334,132.9151,133.2342,13931.0
2025-02-04 13:00:00,133.59,133.83,133.23,133.23,19745.0,133.2342,133.4736,132.8752,132.8752,19745.0
2025-02-04 13:30:00,133.42,133.49,133.07,133.16,17073.0,133.0647,133.1345,132.7156,132.8054,17073.0
2025-02-04 14:00:00,133.23,133.73,133.18,133.64,16902.0,132.8752,133.3738,132.8253,133.2841,16902.0
2025-02-04 14:30:00,133.67,134.27,133.65,134.16,39818.0,133.314,133.9124,133.2941,133.8027,39818.0
2025-02-04 15:00:00,134.08,134.45,133.99,134.27,64013.0,133.7229,134.0919,133.6332,133.9124,64013.0
2025-02-04 15:30:00,134.27,134.55,133.7,133.93,188573.0,133.9124,134.1917,133.3439,133.5733,188573.0
2025-02-05 09:30:00,136.16,136.36,133.87,134.27,27043.0,135.7974,135.9968,133.5135,133.9124,27043.0
2025-02-05 10:00:00,134.39,135.86,134.18,135.42,35927.0,134.0321,135.4982,133.8226,135.0593,35927.0
2025-02-05 10:30:00,135.41,135.63,134.79,134.79,15256.0,135.0494,135.2688,134.431,134.431,15256.0
2025-02-05 11:00:00,134.93,135.03,134.36,134.71,14451.0,134.5706,134.6704,134.0022,134.3512,14451.0
2025-02-05 11:30:00,134.71,135.13,134.61,134.92,15625.0,134.3512,134.7701,134.2515,134.5607,15625.0
2025-02-05 12:00:00,135.11,135.17,134.56,134.72,47715.0,134.7502,134.81,134.2016,134.3612,47715.0
2025-02-05 12:30:00,134.74,135.46,134.74,135.4,15578.0,134.3812,135.0992,134.3812,135.0394,15578.0
2025-02-05 13:00:00,135.5,135.91,135.5,135.59,51874.0,135.1391,135.548,135.1391,135.2289,51874.0
2025-02-05 13:30:00,135.69,136.08,135.62,135.94,19447.0,135.3286,135.7176,135.2588,135.578,19447.0
2025-02-05 14:00:00,135.98,136.22,135.82,135.9,22538.0,135.6179,135.8572,135.4583,135.5381,22538.0
2025-02-05 14:30:00,135.96,135.97,135.45,135.5,27453.0,135.5979,135.6079,135.0893,135.1391,27453.0
2025-02-05 15:00:00,135.5,135.64,134.89,134.94,47893.0,135.1391,135.2788,134.5308,134.5806,47893.0
2025-02-05 15:30:00,134.95,135.1,134.66,135.05,194539.0,134.5906,134.7402,134.3014,134.6903,194539.0
2025-02-06 09:30:00,135.31,136.0,134.6,134.95,32971.0,134.9496,135.6378,134.2415,134.5906,32971.0
2025-02-06 10:00:00,135.03,135.92,134.95,135.35,19138.0,134.6704,135.558,134.5906,134.9895,19138.0
2025-02-06 10:30:00,135.35,135.47,134.89,135.38,37087.0,134.9895,135.1092,134.5308,135.0194,37087.0
2025-02-06 11:00:00,135.46,135.93,135.21,135.35,15478.0,135.0992,135.568,134.8499,134.9895,15478.0
2025-02-06 11:30:00,135.36,135.36,134.38,134.54,21049.0,134.9995,134.9995,134.0221,134.1817,21049.0
2025-02-06 12:00:00,134.48,134.61,133.89,134.24,36489.0,134.1218,134.2515,133.5334,133.8825,36489.0
2025-02-06 12:30:00,134.33,134.52,133.88,133.88,11273.0,133.9722,134.1617,133.5234,133.5234,11273.0
2025-02-06 13:00:00,133.81,133.92,132.88,133.0,22533.0,133.4536,133.5633,132.5261,132.6458,22533.0
2025-02-06 13:30:00,132.95,133.08,132.55,132.57,34539.0,132.5959,132.7256,132.197,132.2169,34539.0
2025-02-06 14:00:00,132.61,132.72,131.83,132.04,43323.0,132.2568,132.3665,131.4789,131.6883,43323.0
2025-02-06 14:30:00,132.09,132.53,131.83,132.49,57146.0,131.7382,132.177,131.4789,132.1371,57146.0
2025-02-06 15:00:00,132.45,132.58,131.95,132.54,80756.0,132.0973,132.2269,131.5986,132.187,80756.0
2025-02-06 15:30:00,132.54,133.0,132.29,132.97,314897.0,132.187,132.6458,131.9377,132.6159,314897.0
2025-02-07 09:30:00,131.99,132.04,127.79,127.95,139038.0,131.6385,131.6883,127.4497,127.6092,139038.0
2025-02-07 10:00:00,127.95,128.13,126.3,127.96,263826.0,127.6092,127.7888,125.9636,127.6192,263826.0
2025-02-07 10:30:00,127.91,128.01,125.55,126.2,110968.0,127.5693,127.6691,125.2156,125.8639,110968.0
2025-02-07 11:00:00,126.2,126.95,125.82,126.04,106995.0,125.8639,126.6119,125.4849,125.7043,106995.0
2025-02-07 11:30:00,126.04,126.68,125.77,125.93,61382.0,125.7043,126.3426,125.435,125.5946,61382.0
2025-02-07 12:00:00,125.95,126.23,125.43,125.69,70393.0,125.6146,125.8938,125.0959,125.3553,70393.0
2025-02-07 12:30:00,125.7,126.22,125.54,126.1,39564.0,125.3652,125.8838,125.2057,125.7642,39564.0
2025-02-07 13:00:00,126.08,126.17,125.39,125.48,46240.0,125.7442,125.834,125.0561,125.1458,46240.0
2025-02-07 13:30:00,125.41,125.51,125.05,125.1,53552.0,125.076,125.1757,124.717,124.7668,53552.0
2025-02-07 14:00:00,125.1,125.25,124.82,124.88,45557.0,124.7668,124.9164,124.4876,124.5474,45557.0
2025-02-07 14:30:00,124.85,125.0,124.55,124.59,49806.0,124.5175,124.6671,124.2183,124.2582,49806.0
2025-02-07 15:00:00,124.55,124.66,124.33,124.39,74632.0,124.2183,124.328,123.9989,124.0587,74632.0
2025-02-07 15:30:00,124.4,124.58,123.93,124.3,390218.0,124.0687,124.2482,123.5999,123.969,390218.0
2025-02-10 09:30:00,125.5,126.42,125.25,125.63,65524.0,125.1658,126.0833,124.9164,125.2954,65524.0
2025-02-10 10:00:00,125.6,126.2,125.51,125.83,41265.0,125.2655,125.8639,125.1757,125.4949,41265.0
2025-02-10 10:30:00,125.85,126.06,125.48,125.76,33429.0,125.5148,125.7243,125.1458,125.4251,33429.0
2025-02-10 11:00:00,125.76,126.1,125.55,125.86,75509.0,125.4251,125.7642,125.2156,125.5248,75509.0
2025-02-10 11:30:00,125.89,126.04,125.45,125.84,40210.0,125.5547,125.7043,125.1159,125.5049,40210.0
2025-02-10 12:00:00,125.91,126.1,125.58,125.76,21497.0,125.5747,125.7642,125.2455,125.4251,21497.0
2025-02-10 12:30:00,125.81,126.02,125.3,125.38,33103.0,125.4749,125.6844,124.9663,125.0461,33103.0
2025-02-10 13:00:00,125.39,125.87,125.38,125.62,28669.0,125.0561,125.5348,125.0461,125.2854,28669.0
2025-02-10 13:30:00,125.65,126.11,125.57,125.84,24520.0,125.3154,125.7741,125.2356,125.5049,24520.0
2025-02-10 14:00:00,125.84,125.86,125.44,125.48,30671.0,125.5049,125.5248,125.1059,125.1458,30671.0
2025-02-10 14:30:00,125.48,125.66,125.42,125.45,38516.0,125.1458,125.3253,125.086,125.1159,38516.0
2025-02-10 15:00:00,125.44,125.55,125.06,125.1,54246.0,125.1059,125.2156,124.7269,124.7668,54246.0
2025-02-10 15:30:00,125.12,125.23,124.8,125.17,182718.0,124.7868,124.8965,124.4676,124.8366,182718.0
2025-02-11 09:30:00,124.68,126.34,124.25,126.28,112101.0,124.3479,126.0035,123.9191,125.9437,112101.0
2025-02-11 10:00:00,126.14,126.36,125.1,126.03,43703.0,125.8041,126.0235,124.7668,125.6943,43703.0
2025-02-11 10:30:00,126.03,126.09,125.46,125.89,42869.0,125.6943,125.7542,125.1259,125.5547,42869.0
2025-02-11 11:00:00,125.9,126.65,125.86,126.35,149617.0,125.5647,126.3127,125.5248,126.0135,149617.0
2025-02-11 11:30:00,126.41,126.52,125.23,125.29,45006.0,126.0733,126.183,124.8965,124.9563,45006.0
2025-02-11 12:00:00,125.28,125.53,125.2,125.26,14294.0,124.9463,125.1957,124.8666,124.9264,14294.0
2025-02-11 12:30:00,125.22,125.22,124.5,124.57,48439.0,124.8865,124.8865,124.1684,124.2382,48439.0
2025-02-11 13:00:00,124.51,124.89,124.49,124.83,28012.0,124.1784,124.5574,124.1585,124.4975,28012.0
2025-02-11 13:30:00,124.82,124.87,124.45,124.57,70195.0,124.4876,124.5374,124.1186,124.2382,70195.0
2025-02-11 14:00:00,124.45,125.02,124.45,124.75,50933.0,124.1186,124.687,124.1186,124.4178,50933.0
2025-02-11 14:30:00,124.8,124.87,124.42,124.42,80274.0,124.4676,124.5374,124.0886,124.0886,80274.0
2025-02-11 15:00:00,124.41,124.78,124.34,124.76,50223.0,124.0787,124.4477,124.0089,124.4277,50223.0
2025-02-11 15:30:00,124.77,125.12,124.63,125.02,203733.0,124.4377,124.7868,124.2981,124.687,203733.0
2025-02-12 09:30:00,119.86,121.53,119.4,121.16,133288.0,119.5408,121.2063,119.082,120.8373,133288.0
2025-02-12 10:00:00,121.07,121.08,119.48,120.54,147018.0,120.7476,120.7575,119.1618,120.219,147018.0
2025-02-12 10:30:00,120.46,121.0,120.1,120.72,121293.0,120.1392,120.6777,119.7801,120.3985,121293.0
2025-02-12 11:00:00,120.72,120.77,120.2,120.48,131634.0,120.3985,120.4484,119.8799,120.1591,131634.0
2025-02-12 11:30:00,120.47,121.15,120.27,121.07,123156.0,120.1492,120.8273,119.9497,120.7476,123156.0
2025-02-12 12:00:00,121.02,121.86,120.96,121.72,54421.0,120.6977,121.5355,120.6379,121.3958,54421.0
2025-02-12 12:30:00,121.72,122.11,121.68,122.03,74826.0,121.3958,121.7848,121.3559,121.705,74826.0
2025-02-12 13:00:00,122.0,122.32,121.36,121.4,90958.0,121.6751,121.9942,121.0368,121.0767,90958.0
2025-02-12 13:30:00,121.4,122.26,121.39,122.22,57746.0,121.0767,121.9344,121.0667,121.8945,57746.0
2025-02-12 14:00:00,122.28,122.45,121.63,121.91,127965.0,121.9543,122.1239,121.3061,121.5853,127965.0
2025-02-12 14:30:00,121.91,122.14,121.73,121.95,53289.0,121.5853,121.8147,121.4058,121.6252,53289.0
2025-02-12 15:00:00,121.96,122.17,121.75,122.0,70968.0,121.6352,121.8446,121.4257,121.6751,70968.0
2025-02-12 15:30:00,122.0,122.62,122.0,122.55,201885.0,121.6751,122.2934,121.6751,122.2236,201885.0
2025-02-13 09:30:00,124.48,124.48,122.12,123.0,53883.0,124.1485,124.1485,121.7948,122.6724,53883.0
2025-02-13 10:00:00,123.05,123.39,122.78,122.84,28335.0,122.7223,123.0614,122.453,122.5128,28335.0
2025-02-13 10:30:00,122.89,123.07,122.69,122.82,20750.0,122.5627,122.7422,122.3632,122.4929,20750.0
2025-02-13 11:00:00,122.86,123.09,122.75,122.84,28029.0,122.5328,122.7622,122.4231,122.5128,28029.0
2025-02-13 11:30:00,122.84,123.5,122.84,123.27,35094.0,122.5128,123.1711,122.5128,122.9417,35094.0
2025-02-13 12:00:00,123.25,123.42,123.0,123.06,24153.0,122.9218,123.0913,122.6724,122.7323,24153.0
2025-02-13 12:30:00,123.06,123.22,122.97,123.09,20043.0,122.7323,122.8918,122.6425,122.7622,20043.0
2025-02-13 13:00:00,123.1,123.34,122.95,123.16,24599.0,122.7722,123.0115,122.6226,122.832,24599.0
2025-02-13 13:30:00,123.16,123.36,122.86,123.31,42256.0,122.832,123.0315,122.5328,122.9816,42256.0
2025-02-13 14:00:00,123.3,123.89,123.19,123.83,128310.0,122.9716,123.56,122.8619,123.5002,128310.0
2025-02-13 14:30:00,123.84,123.86,123.51,123.58,47649.0,123.5102,123.5301,123.1811,123.2509,47649.0
2025-02-13 15:00:00,123.58,123.66,123.36,123.44,31283.0,123.2509,123.3307,123.0315,123.1112,31283.0
2025-02-13 15:30:00,123.41,123.58,123.09,123.55,211002.0,123.0813,123.2509,122.7622,123.221,211002.0
2025-02-14 09:30:00,124.38,126.14,123.95,124.64,150641.0,124.0487,125.8041,123.6199,124.3081,150641.0
2025-02-14 10:00:00,124.71,125.09,123.48,123.48,64456.0,124.3779,124.7569,123.1511,123.1511,64456.0
2025-02-14 10:30:00,123.58,124.18,123.4,124.16,55956.0,123.2509,123.8493,123.0714,123.8293,55956.0
2025-02-14 11:00:00,124.2,124.31,123.43,123.75,87863.0,123.8692,123.9789,123.1013,123.4204,87863.0
2025-02-14 11:30:00,123.75,123.91,123.24,123.24,36160.0,123.4204,123.58,122.9118,122.9118,36160.0
2025-02-14 12:00:00,123.28,123.28,122.83,122.96,43751.0,122.9517,122.9517,122.5029,122.6325,43751.0
2025-02-14 12:30:00,122.95,123.37,122.92,123.25,41406.0,122.6226,123.0414,122.5926,122.9218,41406.0
2025-02-14 13:00:00,123.22,123.4,123.05,123.32,26857.0,122.8918,123.0714,122.7223,122.9916,26857.0
2025-02-14 13:30:00,123.29,123.83,123.22,123.57,69595.0,122.9616,123.5002,122.8918,123.2409,69595.0
2025-02-14 14:00:00,123.56,123.82,123.49,123.49,46370.0,123.2309,123.4902,123.1611,123.1611,46370.0
2025-02-14 14:30:00,123.5,123.82,123.46,123.51,38479.0,123.1711,123.4902,123.1312,123.1811,38479.0
2025-02-14 15:00:00,123.51,123.73,123.27,123.35,67206.0,123.1811,123.4005,122.9417,123.0215,67206.0
2025-02-14 15:30:00,123.33,123.87,123.25,123.57,313985.0,123.0015,123.5401,122.9218,123.2409,313985.0
2025-02-18 09:30:00,122.35,123.48,121.78,122.88,140873.0,122.0242,123.1511,121.4557,122.5527,140873.0
2025-02-18 10:00:00,122.84,122.95,121.96,122.29,129421.0,122.5128,122.6226,121.6352,121.9643,129421.0
2025-02-18 10:30:00,122.29,122.65,122.12,122.63,54618.0,121.9643,122.3234,121.7948,122.3034,54618.0
2025-02-18 11:00:00,122.63,122.78,121.96,122.03,62653.0,122.3034,122.453,121.6352,121.705,62653.0
2025-02-18 11:30:00,122.02,122.07,121.0,121.08,76498.0,121.695,121.7449,120.6777,120.7575,76498.0
2025-02-18 12:00:00,121.12,121.4,121.06,121.07,81199.0,120.7974,121.0767,120.7376,120.7476,81199.0
2025-02-18 12:30:00,121.08,121.35,120.8,120.9,87492.0,120.7575,121.0268,120.4783,120.578,87492.0
2025-02-18 13:00:00,120.93,121.01,120.59,120.66,140403.0,120.6079,120.6877,120.2688,120.3387,140403.0
2025-02-18 13:30:00,120.63,121.16,120.6,120.87,155381.0,120.3087,120.8373,120.2788,120.5481,155381.0
2025-02-18 14:00:00,120.83,121.1,120.73,120.87,93220.0,120.5082,120.7775,120.4085,120.5481,93220.0
2025-02-18 14:30:00,120.88,121.84,120.85,121.65,133269.0,120.5581,121.5155,120.5281,121.326,133269.0
2025-02-18 15:00:00,121.65,122.54,121.56,121.91,231688.0,121.326,122.2136,121.2363,121.5853,231688.0
2025-02-18 15:30:00,121.91,122.07,121.65,122.02,590104.0,121.5853,121.7449,121.326,121.695,590104.0
2025-02-19 09:30:00,112.49,115.0,111.57,113.71,742712.0,112.1904,114.6937,111.2729,113.4072,742712.0
2025-02-19 10:00:00,113.7,115.0,113.52,114.9,450665.0,113.3972,114.6937,113.2177,114.594,450665.0
2025-02-19 10:30:00,114.91,116.0,114.35,114.66,307531.0,114.604,115.6911,114.0455,114.3546,307531.0
2025-02-19 11:00:00,114.71,115.08,114.0,114.19,165602.0,114.4045,114.7735,113.6964,113.8859,165602.0
2025-02-19 11:30:00,114.2,114.2,113.69,113.91,273655.0,113.8959,113.8959,113.3872,113.6066,273655.0
2025-02-19 12:00:00,113.85,113.86,113.46,113.64,167938.0,113.5468,113.5568,113.1578,113.3373,167938.0
2025-02-19 12:30:00,113.63,113.75,112.94,112.94,262733.0,113.3274,113.4471,112.6392,112.6392,262733.0
2025-02-19 13:00:00,112.97,113.17,112.38,113.08,161388.0,112.6691,112.8686,112.0807,112.7788,161388.0
2025-02-19 13:30:00,113.12,113.12,112.65,112.71,117138.0,112.8187,112.8187,112.35,112.4098,117138.0
2025-02-19 14:00:00,112.71,113.92,112.7,113.88,106628.0,112.4098,113.6166,112.3999,113.5767,106628.0
2025-02-19 14:30:00,113.84,114.72,113.8,114.51,138264.0,113.5368,114.4145,113.4969,114.205,138264.0
2025-02-19 15:00:00,114.51,115.31,114.43,115.21,286799.0,114.205,115.0029,114.1252,114.9032,286799.0
2025-02-19 15:30:00,115.21,115.33,114.31,114.95,646098.0,114.9032,115.0228,114.0056,114.6439,646098.0
2025-02-20 09:30:00,113.5,115.21,113.5,114.94,207829.0,113.1977,114.9032,113.1977,114.6339,207829.0
2025-02-20 10:00:00,114.94,115.19,113.81,114.26,80674.0,114.6339,114.8832,113.5069,113.9557,80674.0
2025-02-20 10:30:00,114.12,115.25,113.97,115.2,89819.0,113.8161,114.9431,113.6665,114.8932,89819.0
2025-02-20 11:00:00,115.22,115.5,114.54,115.5,74512.0,114.9131,115.1924,114.235,115.1924,74512.0
2025-02-20 11:30:00,115.44,115.44,114.4,114.57,62095.0,115.1326,115.1326,114.0953,114.2649,62095.0
2025-02-20 12:00:00,114.55,115.08,114.28,115.07,67174.0,114.2449,114.7735,113.9756,114.7635,67174.0
2025-02-20 12:30:00,115.05,115.19,114.81,114.85,35178.0,114.7436,114.8832,114.5042,114.5441,35178.0
2025-02-20 13:00:00,114.76,114.94,114.39,114.64,51407.0,114.4544,114.6339,114.0853,114.3347,51407.0
2025-02-20 13:30:00,114.64,115.5,114.64,115.15,48774.0,114.3347,115.1924,114.3347,114.8433,48774.0
2025-02-20 14:00:00,115.2,115.2,114.45,114.76,70932.0,114.8932,114.8932,114.1452,114.4544,70932.0
2025-02-20 14:30:00,114.8,115.44,114.73,115.2,57705.0,114.4943,115.1326,114.4244,114.8932,57705.0
2025-02-20 15:00:00,115.18,115.2,114.71,114.91,83251.0,114.8732,114.8932,114.4045,114.604,83251.0
2025-02-20 15:30:00,114.94,115.3,114.87,115.18,267983.0,114.6339,114.9929,114.5641,114.8732,267983.0
2025-02-21 09:30:00,115.0,115.64,113.82,114.01,75650.0,114.6937,115.332,113.5169,113.7064,75650.0
2025-02-21 10:00:00,113.91,113.91,113.21,113.35,93591.0,113.6066,113.6066,112.9085,113.0481,93591.0
2025-02-21 10:30:00,113.34,113.49,112.78,112.95,88242.0,113.0381,113.1877,112.4796,112.6492,88242.0
2025-02-21 11:00:00,112.98,113.04,112.3,112.53,59100.0,112.6791,112.7389,112.0009,112.2303,59100.0
2025-02-21 11:30:00,112.43,112.5,111.8,112.15,91142.0,112.1306,112.2004,111.5022,111.8513,91142.0
2025-02-21 12:00:00,112.19,112.57,112.18,112.48,51494.0,111.8912,112.2702,111.8812,112.1804,51494.0
2025-02-21 12:30:00,112.47,112.51,112.04,112.15,47072.0,112.1705,112.2104,111.7416,111.8513,47072.0
2025-02-21 13:00:00,112.09,112.18,111.68,111.68,47487.0,111.7915,111.8812,111.3826,111.3826,47487.0
2025-02-21 13:30:00,111.68,111.85,111.43,111.7,73900.0,111.3826,111.5521,111.1332,111.4025,73900.0
2025-02-21 14:00:00,111.7,111.71,110.95,111.04,58832.0,111.4025,111.4125,110.6545,110.7443,58832.0
2025-02-21 14:30:00,111.04,111.06,110.59,110.64,66393.0,110.7443,110.7642,110.2955,110.3453,66393.0
2025-02-21 15:00:00,110.65,111.7,110.6,111.58,119417.0,110.3553,111.4025,110.3054,111.2828,119417.0
2025-02-21 15:30:00,111.62,112.05,111.36,111.5,350995.0,111.3227,111.7516,111.0634,111.203,350995.0
2025-02-24 09:30:00,112.04,112.56,109.24,110.31,222509.0,111.7416,112.2602,108.9491,110.0162,222509.0
2025-02-24 10:00:00,110.34,111.28,110.16,110.3,107600.0,110.0461,110.9836,109.8666,110.0062,107600.0
2025-02-24 10:30:00,110.36,110.8,110.35,110.65,68433.0,110.0661,110.5049,110.0561,110.3553,68433.0
2025-02-24 11:00:00,110.51,110.93,110.4,110.66,42774.0,110.2157,110.6346,110.106,110.3653,42774.0
2025-02-24 11:30:00,110.72,110.96,110.5,110.5,39201.0,110.4251,110.6645,110.2057,110.2057,39201.0
2025-02-24 12:00:00,110.5,111.12,110.44,111.0,29029.0,110.2057,110.8241,110.1459,110.7044,29029.0
2025-02-24 12:30:00,111.0,111.62,110.98,111.13,63489.0,110.7044,111.3227,110.6844,110.834,63489.0
2025-02-24 13:00:00,111.13,111.41,110.9,111.3,52001.0,110.834,111.1133,110.6046,111.0036,52001.0
2025-02-24 13:30:00,111.27,111.69,110.88,110.97,68620.0,110.9737,111.3925,110.5847,110.6745,68620.0
2025-02-24 14:00:00,110.97,111.36,110.92,111.14,46596.0,110.6745,111.0634,110.6246,110.844,46596.0
2025-02-24 14:30:00,111.16,111.35,111.09,111.25,45820.0,110.864,111.0534,110.7941,110.9537,45820.0
2025-02-24 15:00:00,111.25,111.26,110.72,110.72,60824.0,110.9537,110.9637,110.4251,110.4251,60824.0
2025-02-24 15:30:00,110.74,110.99,110.44,110.59,236176.0,110.4451,110.6944,110.1459,110.2955,236176.0
2025-02-25 09:30:00,110.75,114.11,110.6,113.03,183363.0,110.455,113.8061,110.3054,112.729,183363.0
2025-02-25 10:00:00,113.01,113.09,112.2,112.31,139770.0,112.709,112.7888,111.9012,112.0109,139770.0
2025-02-25 10:30:00,112.34,113.58,112.12,113.33,129840.0,112.0408,113.2775,111.8214,113.0282,129840.0
2025-02-25 11:00:00,113.3,113.39,112.45,112.59,118680.0,112.9983,113.088,112.1505,112.2901,118680.0
2025-02-25 11:30:00,112.57,112.83,112.24,112.63,69422.0,112.2702,112.5295,111.9411,112.33,69422.0
2025-02-25 12:00:00,112.64,113.33,112.55,113.24,79124.0,112.34,113.0282,112.2503,112.9384,79124.0
2025-02-25 12:30:00,113.29,113.58,113.19,113.39,60744.0,112.9883,113.2775,112.8885,113.088,60744.0
2025-02-25 13:00:00,113.41,113.91,113.4,113.65,69668.0,113.108,113.6066,113.098,113.3473,69668.0
2025-02-25 13:30:00,113.69,114.5,113.61,114.48,71738.0,113.3872,114.1951,113.3074,114.1751,71738.0
2025-02-25 14:00:00,114.48,114.7,114.35,114.58,73543.0,114.1751,114.3945,114.0455,114.2748,73543.0
2025-02-25 14:30:00,114.58,115.4,114.57,114.78,123289.0,114.2748,115.0927,114.2649,114.4743,123289.0
2025-02-25 15:00:00,114.78,115.7,114.77,115.22,151023.0,114.4743,115.3919,114.4643,114.9131,151023.0
2025-02-25 15:30:00,115.3,115.39,114.47,114.6,471462.0,114.9929,115.0827,114.1651,114.2948,471462.0
2025-02-26 09:30:00,114.6,115.04,113.24,114.05,68604.0,114.2948,114.7336,112.9384,113.7463,68604.0
2025-02-26 10:00:00,113.96,114.65,113.64,113.82,82241.0,113.6565,114.3447,113.3373,113.5169,82241.0
2025-02-26 10:30:00,113.69,113.88,113.25,113.25,64499.0,113.3872,113.5767,112.9484,112.9484,64499.0
2025-02-26 11:00:00,113.27,113.83,113.27,113.65,57149.0,112.9683,113.5268,112.9683,113.3473,57149.0
2025-02-26 11:30:00,113.64,113.84,113.35,113.57,34004.0,113.3373,113.5368,113.0481,113.2675,34004.0
2025-02-26 12:00:00,113.57,113.94,113.45,113.68,21021.0,113.2675,113.6365,113.1479,113.3772,21021.0
2025-02-26 12:30:00,113.68,113.76,112.73,112.77,53022.0,113.3772,113.457,112.4298,112.4697,53022.0
2025-02-26 13:00:00,112.78,113.09,112.7,112.84,28249.0,112.4796,112.7888,112.3999,112.5395,28249.0
2025-02-26 13:30:00,112.84,113.09,112.61,112.9,24146.0,112.5395,112.7888,112.3101,112.5993,24146.0
2025-02-26 14:00:00,112.9,112.98,112.5,112.63,29575.0,112.5993,112.6791,112.2004,112.33,29575.0
2025-02-26 14:30:00,112.67,113.03,112.6,112.67,41631.0,112.3699,112.729,112.3001,112.3699,41631.0
2025-02-26 15:00:00,112.69,112.96,112.53,112.6,53707.0,112.3899,112.6592,112.2303,112.3001,53707.0
2025-02-26 15:30:00,112.55,112.93,112.25,112.63,220845.0,112.2503,112.6292,111.951,112.33,220845.0
2025-02-27 09:30:00,112.09,113.47,111.77,112.59,60802.0,111.7915,113.1678,111.4723,112.2901,60802.0
2025-02-27 10:00:00,112.5,112.9,111.68,112.43,52504.0,112.2004,112.5993,111.3826,112.1306,52504.0
2025-02-27 10:30:00,112.41,112.7,111.83,111.83,35823.0,112.1106,112.3999,111.5322,111.5322,35823.0
2025-02-27 11:00:00,111.87,112.38,111.78,111.98,54743.0,111.5721,112.0807,111.4823,111.6818,54743.0
2025-02-27 11:30:00,111.99,112.35,111.8,111.82,34205.0,111.6917,112.0508,111.5022,111.5222,34205.0
2025-02-27 12:00:00,111.85,112.31,111.84,112.31,53360.0,111.5521,112.0109,111.5421,112.0109,53360.0
2025-02-27 12:30:00,112.32,112.41,112.06,112.13,49889.0,112.0209,112.1106,111.7616,111.8314,49889.0
2025-02-27 13:00:00,112.13,112.45,112.1,112.24,57316.0,111.8314,112.1505,111.8014,111.9411,57316.0
2025-02-27 13:30:00,112.13,112.25,111.86,111.86,34150.0,111.8314,111.951,111.5621,111.5621,34150.0
2025-02-27 14:00:00,111.85,111.97,111.42,111.45,40393.0,111.5521,111.6718,111.1233,111.1532,40393.0
2025-02-27 14:30:00,111.42,111.58,110.91,111.37,41573.0,111.1233,111.2828,110.6146,111.0734,41573.0
2025-02-27 15:00:00,111.37,111.37,110.76,110.78,88479.0,111.0734,111.0734,110.465,110.485,88479.0
2025-02-27 15:30:00,110.78,111.02,110.52,110.58,253122.0,110.485,110.7243,110.2257,110.2855,253122.0
2025-02-28 09:30:00,110.54,111.51,110.3,111.51,55985.0,110.2456,111.213,110.0062,111.213,55985.0
2025-02-28 10:00:00,111.57,112.22,111.51,111.98,93858.0,111.2729,111.9211,111.213,111.6818,93858.0
2025-02-28 10:30:00,111.98,112.2,111.77,111.96,30784.0,111.6818,111.9012,111.4723,111.6618,30784.0
2025-02-28 11:00:00,111.92,112.11,111.58,111.62,58125.0,111.6219,111.8114,111.2828,111.3227,58125.0
2025-02-28 11:30:00,111.55,111.93,111.37,111.79,41309.0,111.2529,111.6319,111.0734,111.4923,41309.0
2025-02-28 12:00:00,111.78,111.88,111.45,111.52,25608.0,111.4823,111.582,111.1532,111.223,25608.0
2025-02-28 12:30:00,111.48,111.61,110.9,110.98,27838.0,111.1831,111.3128,110.6046,110.6844,27838.0
2025-02-28 13:00:00,110.98,111.15,110.57,110.84,36807.0,110.6844,110.854,110.2755,110.5448,36807.0
2025-02-28 13:30:00,110.89,111.27,110.66,110.75,46868.0,110.5947,110.9737,110.3653,110.455,46868.0
2025-02-28 14:00:00,110.75,111.09,110.68,110.85,25285.0,110.455,110.7941,110.3852,110.5548,25285.0
2025-02-28 14:30:00,110.85,111.26,110.78,111.2,47106.0,110.5548,110.9637,110.485,110.9038,47106.0
2025-02-28 15:00:00,111.2,111.27,110.85,111.12,100931.0,110.9038,110.9737,110.5548,110.8241,100931.0
2025-02-28 15:30:00,111.07,111.75,110.73,111.64,264823.0,110.7742,111.4524,110.4351,111.3427,264823.0
2025-03-03 09:30:00,111.99,112.39,110.45,110.45,101235.0,111.6917,112.0907,110.1558,110.1558,101235.0
2025-03-03 10:00:00,110.34,110.52,109.85,110.47,67679.0,110.0461,110.2257,109.5574,110.1758,67679.0
2025-03-03 10:30:00,110.44,110.9,110.18,110.34,63082.0,110.1459,110.6046,109.8866,110.0461,63082.0
2025-03-03 11:00:00,110.46,110.71,110.14,110.14,60622.0,110.1658,110.4152,109.8467,109.8467,60622.0
2025-03-03 11:30:00,110.15,110.56,109.9,110.56,65397.0,109.8566,110.2656,109.6073,110.2656,65397.0
2025-03-03 12:00:00,110.47,110.58,110.3,110.5,45434.0,110.1758,110.2855,110.0062,110.2057,45434.0
2025-03-03 12:30:00,110.53,110.79,110.39,110.61,40032.0,110.2356,110.4949,110.096,110.3154,40032.0
2025-03-03 13:00:00,110.61,110.67,109.56,109.59,91109.0,110.3154,110.3753,109.2682,109.2981,91109.0
2025-03-03 13:30:00,109.59,110.39,109.53,110.28,49916.0,109.2981,110.096,109.2383,109.9863,49916.0
2025-03-03 14:00:00,110.18,110.62,109.96,110.07,52903.0,109.8866,110.3254,109.6671,109.7769,52903.0
2025-03-03 14:30:00,110.02,110.3,109.16,109.17,62476.0,109.727,110.0062,108.8693,108.8793,62476.0
2025-03-03 15:00:00,109.13,109.13,107.94,108.03,107859.0,108.8394,108.8394,107.6525,107.7423,107859.0
2025-03-03 15:30:00,108.06,108.74,107.78,108.44,339547.0,107.7722,108.4504,107.493,108.1512,339547.0
2025-03-04 09:30:00,106.86,107.99,106.53,106.53,185206.0,106.5754,107.7024,106.2463,106.2463,185206.0
2025-03-04 10:00:00,106.61,106.86,105.84,106.39,90732.0,106.3261,106.5754,105.5581,106.1067,90732.0
2025-03-04 10:30:00,106.39,106.6,105.94,106.38,100910.0,106.1067,106.3161,105.6579,106.0967,100910.0
2025-03-04 11:00:00,106.35,106.48,105.74,105.81,66583.0,106.0668,106.1964,105.4584,105.5282,66583.0
2025-03-04 11:30:00,105.84,107.62,105.73,107.47,127555.0,105.5581,107.3334,105.4484,107.1838,127555.0
2025-03-04 12:00:00,107.41,107.6,107.1,107.58,76650.0,107.1239,107.3134,106.8148,107.2935,76650.0
2025-03-04 12:30:00,107.57,108.0,107.3,107.41,54779.0,107.2835,107.7124,107.0142,107.1239,54779.0
2025-03-04 13:00:00,107.48,108.2,107.39,107.95,48786.0,107.1938,107.9118,107.104,107.6625,48786.0
2025-03-04 13:30:00,107.95,108.94,107.87,108.89,98404.0,107.6625,108.6499,107.5827,108.6,98404.0
2025-03-04 14:00:00,108.85,109.45,108.73,108.84,136194.0,108.5601,109.1585,108.4404,108.5501,136194.0
2025-03-04 14:30:00,108.85,109.72,108.77,109.66,98820.0,108.5601,109.4278,108.4803,109.3679,98820.0
2025-03-04 15:00:00,109.69,110.41,109.42,110.07,127586.0,109.3979,110.1159,109.1286,109.7769,127586.0
2025-03-04 15:30:00,110.05,110.08,108.05,108.13,375897.0,109.7569,109.7868,107.7622,107.842,375897.0
2025-03-05 09:30:00,108.23,109.46,107.8,109.38,68872.0,107.9418,109.1685,107.5129,109.0887,68872.0
2025-03-05 10:00:00,109.5,110.77,108.92,109.16,44179.0,109.2084,110.475,108.6299,108.8693,44179.0
2025-03-05 10:30:00,109.22,109.67,108.95,108.96,38352.0,108.9291,109.3779,108.6598,108.6698,38352.0
2025-03-05 11:00:00,108.96,108.96,108.1,108.14,61330.0,108.6698,108.6698,107.8121,107.852,61330.0
2025-03-05 11:30:00,108.29,108.7,108.02,108.44,52848.0,108.0016,108.4105,107.7323,108.1512,52848.0
2025-03-05 12:00:00,108.57,108.97,108.4,108.59,32804.0,108.2809,108.6798,108.1113,108.3008,32804.0
2025-03-05 12:30:00,108.6,108.89,108.44,108.78,24470.0,108.3108,108.6,108.1512,108.4903,24470.0
2025-03-05 13:00:00,108.78,109.1,108.36,108.68,49166.0,108.4903,108.8094,108.0714,108.3906,49166.0
2025-03-05 13:30:00,108.68,109.0,108.31,109.0,27605.0,108.3906,108.7097,108.0215,108.7097,27605.0
2025-03-05 14:00:00,109.01,109.87,108.97,109.72,77371.0,108.7197,109.5774,108.6798,109.4278,77371.0
2025-03-05 14:30:00,109.79,110.02,109.67,109.76,53852.0,109.4976,109.727,109.3779,109.4677,53852.0
2025-03-05 15:00:00,109.74,110.32,109.74,110.12,108617.0,109.4477,110.0262,109.4477,109.8267,108617.0
2025-03-05 15:30:00,110.12,110.73,109.68,110.49,315100.0,109.8267,110.4351,109.3879,110.1957,315100.0
2025-03-06 09:30:00,110.0,112.58,109.99,111.9,110566.0,109.707,112.2802,109.6971,111.602,110566.0
2025-03-06 10:00:00,111.84,111.96,111.17,111.7,49823.0,111.5421,111.6618,110.8739,111.4025,49823.0
2025-03-06 10:30:00,111.48,112.27,111.33,112.08,93138.0,111.1831,111.971,111.0335,111.7815,93138.0
2025-03-06 11:00:00,112.06,112.92,111.97,112.79,35544.0,111.7616,112.6193,111.6718,112.4896,35544.0
2025-03-06 11:30:00,112.94,113.3,111.72,111.9,95884.0,112.6392,112.9983,111.4225,111.602,95884.0
2025-03-06 12:00:00,111.89,112.16,110.87,111.14,109486.0,111.592,111.8613,110.5747,110.844,109486.0
2025-03-06 12:30:00,111.2,111.27,110.32,110.66,50679.0,110.9038,110.9737,110.0262,110.3653,50679.0
2025-03-06 13:00:00,110.78,111.33,110.35,110.99,90571.0,110.485,111.0335,110.0561,110.6944,90571.0
2025-03-06 13:30:00,110.98,111.32,110.61,111.3,105427.0,110.6844,111.0235,110.3154,111.0036,105427.0
2025-03-06 14:00:00,111.3,111.56,110.77,110.84,80005.0,111.0036,111.2629,110.475,110.5448,80005.0
2025-03-06 14:30:00,110.76,112.26,110.56,111.31,100246.0,110.465,111.961,110.2656,111.0136,100246.0
2025-03-06 15:00:00,111.31,112.14,111.06,111.91,73815.0,111.0136,111.8413,110.7642,111.612,73815.0
2025-03-06 15:30:00,112.01,112.22,111.13,111.18,463403.0,111.7117,111.9211,110.834,110.8839,463403.0
2025-03-07 09:30:00,110.98,111.07,108.9,110.42,99213.0,110.6844,110.7742,108.61,110.1259,99213.0
2025-03-07 10:00:00,110.41,110.83,108.52,109.43,80395.0,110.1159,110.5348,108.231,109.1386,80395.0
2025-03-07 10:30:00,109.46,109.92,108.64,108.95,120671.0,109.1685,109.6273,108.3507,108.6598,120671.0
2025-03-07 11:00:00,108.92,109.14,108.39,108.53,85461.0,108.6299,108.8493,108.1013,108.241,85461.0
2025-03-07 11:30:00,108.39,108.42,107.06,107.79,96436.0,108.1013,108.1312,106.7749,107.5029,96436.0
2025-03-07 12:00:00,107.8,107.93,107.11,107.61,83107.0,107.5129,107.6426,106.8247,107.3234,83107.0
2025-03-07 12:30:00,107.67,109.3,107.67,108.9,82713.0,107.3832,109.0089,107.3832,108.61,82713.0
2025-03-07 13:00:00,108.91,109.67,108.9,109.33,45644.0,108.6199,109.3779,108.61,109.0388,45644.0
2025-03-07 13:30:00,109.43,109.71,109.22,109.71,45495.0,109.1386,109.4178,108.9291,109.4178,45495.0
2025-03-07 14:00:00,109.72,109.84,109.27,109.79,53491.0,109.4278,109.5475,108.979,109.4976,53491.0
2025-03-07 14:30:00,109.79,110.0,109.43,109.52,109263.0,109.4976,109.707,109.1386,109.2283,109263.0
2025-03-07 15:00:00,109.52,110.29,109.51,110.2,75017.0,109.2283,109.9963,109.2183,109.9065,75017.0
2025-03-07 15:30:00,110.2,110.42,109.21,109.29,342024.0,109.9065,110.1259,108.9191,108.9989,342024.0
2025-03-10 09:30:00,108.84,111.84,108.1,110.8,130532.0,108.5501,111.5421,107.8121,110.5049,130532.0
2025-03-10 10:00:00,110.73,110.74,108.8,109.19,57018.0,110.4351,110.4451,108.5102,108.8992,57018.0
2025-03-10 10:30:00,109.28,109.49,108.32,108.5,61911.0,108.989,109.1984,108.0315,108.211,61911.0
2025-03-10 11:00:00,108.57,108.87,107.74,108.17,60713.0,108.2809,108.5801,107.4531,107.8819,60713.0
2025-03-10 11:30:00,108.26,108.53,107.96,108.09,34680.0,107.9717,108.241,107.6725,107.8021,34680.0
2025-03-10 12:00:00,108.08,109.15,107.96,109.04,59346.0,107.7922,108.8593,107.6725,108.7496,59346.0
2025-03-10 12:30:00,109.11,109.49,108.58,108.6,48791.0,108.8194,109.1984,108.2908,108.3108,48791.0
2025-03-10 13:00:00,108.6,108.88,108.54,108.69,58466.0,108.3108,108.59,108.2509,108.4005,58466.0
2025-03-10 13:30:00,108.7,108.78,107.94,108.01,55051.0,108.4105,108.4903,107.6525,107.7223,55051.0
2025-03-10 14:00:00,108.02,108.1,107.2,107.41,92287.0,107.7323,107.8121,106.9145,107.1239,92287.0
2025-03-10 14:30:00,107.47,107.77,107.13,107.26,68541.0,107.1838,107.483,106.8447,106.9743,68541.0
2025-03-10 15:00:00,107.31,108.27,107.05,107.89,83494.0,107.0242,107.9816,106.7649,107.6027,83494.0
2025-03-10 15:30:00,107.89,108.12,106.7,106.84,403286.0,107.6027,107.832,106.4158,106.5555,403286.0
2025-03-11 09:30:00,106.96,108.03,106.31,107.79,61198.0,106.6751,107.7423,106.0269,107.5029,61198.0
2025-03-11 10:00:00,107.69,108.39,106.62,106.76,101971.0,107.4032,108.1013,106.336,106.4757,101971.0
2025-03-11 10:30:00,106.83,106.94,106.14,106.14,32614.0,106.5455,106.6552,105.8573,105.8573,32614.0
2025-03-11 11:00:00,106.13,106.74,105.79,106.54,48218.0,105.8473,106.4557,105.5083,106.2563,48218.0
2025-03-11 11:30:00,106.53,107.09,106.4,106.72,33437.0,106.2463,106.8048,106.1166,106.4358,33437.0
2025-03-11 12:00:00,106.76,106.76,106.02,106.25,34099.0,106.4757,106.4757,105.7376,105.967,34099.0
2025-03-11 12:30:00,106.25,106.74,105.89,105.99,18930.0,105.967,106.4557,105.608,105.7077,18930.0
2025-03-11 13:00:00,105.98,106.01,105.52,105.54,35334.0,105.6977,105.7277,105.239,105.2589,35334.0
2025-03-11 13:30:00,105.53,106.36,105.38,106.24,63148.0,105.2489,106.0767,105.0993,105.9571,63148.0
2025-03-11 14:00:00,106.32,107.39,106.32,107.23,80783.0,106.0368,107.104,106.0368,106.9444,80783.0
2025-03-11 14:30:00,107.24,108.42,106.78,108.15,35683.0,106.9544,108.1312,106.4956,107.862,35683.0
2025-03-11 15:00:00,108.12,108.16,107.11,107.41,51836.0,107.832,107.8719,106.8247,107.1239,51836.0
2025-03-11 15:30:00,107.4,107.57,106.77,106.84,230777.0,107.114,107.2835,106.4856,106.5555,230777.0
2025-03-12 09:30:00,108.67,108.77,107.22,107.3,98719.0,108.3806,108.4803,106.9344,107.0142,98719.0
2025-03-12 10:00:00,107.39,107.66,106.62,106.89,30597.0,107.104,107.3733,106.336,106.6053,30597.0
2025-03-12 10:30:00,106.9,106.9,105.32,105.41,27745.0,106.6153,106.6153,105.0395,105.1293,27745.0
2025-03-12 11:00:00,105.33,106.33,105.33,106.3,41632.0,105.0495,106.0468,105.0495,106.0169,41632.0
2025-03-12 11:30:00,106.34,106.42,105.8,106.24,24060.0,106.0568,106.1366,105.5182,105.9571,24060.0
2025-03-12 12:00:00,106.15,106.67,105.84,106.61,30635.0,105.8673,106.3859,105.5581,106.3261,30635.0
2025-03-12 12:30:00,106.68,106.8,106.3,106.34,22886.0,106.3959,106.5156,106.0169,106.0568,22886.0
2025-03-12 13:00:00,106.33,107.67,106.33,107.62,73541.0,106.0468,107.3832,106.0468,107.3334,73541.0
2025-03-12 13:30:00,107.61,107.81,106.67,106.75,45549.0,107.3234,107.5229,106.3859,106.4657,45549.0
2025-03-12 14:00:00,106.69,107.41,106.69,107.41,33919.0,106.4059,107.1239,106.4059,107.1239,33919.0
2025-03-12 14:30:00,107.4,107.67,107.2,107.36,27213.0,107.114,107.3832,106.9145,107.0741,27213.0
2025-03-12 15:00:00,107.35,107.63,106.97,107.18,32140.0,107.0641,107.3434,106.6851,106.8946,32140.0
2025-03-12 15:30:00,107.18,107.22,106.28,106.66,199682.0,106.8946,106.9344,105.9969,106.3759,199682.0
2025-03-13 09:30:00,106.08,106.5,104.65,104.88,78555.0,105.7975,106.2164,104.3713,104.6007,78555.0
2025-03-13 10:00:00,104.86,106.28,104.79,105.16,28522.0,104.5807,105.9969,104.5109,104.8799,28522.0
2025-03-13 10:30:00,105.22,105.3,104.25,104.42,30707.0,104.9398,105.0196,103.9724,104.1419,30707.0
2025-03-13 11:00:00,104.48,104.57,103.5,103.63,34621.0,104.2017,104.2915,103.2244,103.354,34621.0
2025-03-13 11:30:00,103.62,103.83,103.32,103.4,54836.0,103.344,103.5535,103.0448,103.1246,54836.0
2025-03-13 12:00:00,103.42,103.46,103.03,103.14,64749.0,103.1446,103.1845,102.7556,102.8653,64749.0
2025-03-13 12:30:00,103.08,103.65,103.04,103.29,57541.0,102.8055,103.374,102.7656,103.0149,57541.0
2025-03-13 13:00:00,103.39,103.52,102.79,102.93,47844.0,103.1146,103.2443,102.5162,102.6559,47844.0
2025-03-13 13:30:00,102.91,102.94,102.49,102.65,45317.0,102.6359,102.6658,102.217,102.3766,45317.0
2025-03-13 14:00:00,102.65,103.38,102.61,102.93,63636.0,102.3766,103.1047,102.3367,102.6559,63636.0
2025-03-13 14:30:00,102.95,103.45,102.93,103.3,53504.0,102.6758,103.1745,102.6559,103.0249,53504.0
2025-03-13 15:00:00,103.3,103.46,102.65,102.75,39626.0,103.0249,103.1845,102.3766,102.4764,39626.0
2025-03-13 15:30:00,102.8,103.16,102.5,103.06,217382.0,102.5262,102.8853,102.227,102.7855,217382.0
2025-03-14 09:30:00,103.94,104.63,103.0,104.11,54860.0,103.6632,104.3513,102.7257,103.8327,54860.0
2025-03-14 10:00:00,103.83,104.0,102.68,103.11,50352.0,103.5535,103.723,102.4065,102.8354,50352.0
2025-03-14 10:30:00,103.12,103.72,102.99,103.72,98600.0,102.8454,103.4438,102.7157,103.4438,98600.0
2025-03-14 11:00:00,103.75,104.56,103.74,104.5,131872.0,103.4737,104.2815,103.4637,104.2217,131872.0
2025-03-14 11:30:00,104.5,104.71,104.01,104.19,57373.0,104.2217,104.4311,103.733,103.9125,57373.0
2025-03-14 12:00:00,104.25,104.42,103.94,103.96,38048.0,103.9724,104.1419,103.6632,103.6831,38048.0
2025-03-14 12:30:00,103.91,104.44,103.91,104.39,35648.0,103.6333,104.1618,103.6333,104.112,35648.0
2025-03-14 13:00:00,104.39,104.74,104.28,104.44,45433.0,104.112,104.4611,104.0023,104.1618,45433.0
2025-03-14 13:30:00,104.45,104.55,104.11,104.11,32937.0,104.1718,104.2716,103.8327,103.8327,32937.0
2025-03-14 14:00:00,104.11,104.45,104.11,104.38,41705.0,103.8327,104.1718,103.8327,104.102,41705.0
2025-03-14 14:30:00,104.39,104.65,104.37,104.47,41894.0,104.112,104.3713,104.092,104.1918,41894.0
2025-03-14 15:00:00,104.48,104.85,104.42,104.43,63811.0,104.2017,104.5708,104.1419,104.1519,63811.0
2025-03-14 15:30:00,104.4,105.02,104.27,104.89,248553.0,104.122,104.7403,103.9923,104.6107,248553.0
2025-03-17 09:30:00,104.62,104.91,103.75,104.36,97103.0,104.3414,104.6306,103.4737,104.0821,97103.0
2025-03-17 10:00:00,104.23,104.73,104.15,104.57,50453.0,103.9524,104.4511,103.8726,104.2915,50453.0
2025-03-17 10:30:00,104.57,104.94,104.35,104.66,40609.0,104.2915,104.6605,104.0721,104.3813,40609.0
2025-03-17 11:00:00,104.66,105.7,104.66,105.44,31095.0,104.3813,105.4185,104.3813,105.1592,31095.0
2025-03-17 11:30:00,105.45,105.51,105.08,105.11,29299.0,105.1692,105.229,104.8001,104.8301,29299.0
2025-03-17 12:00:00,105.14,105.54,105.04,105.16,23787.0,104.86,105.2589,104.7603,104.8799,23787.0
2025-03-17 12:30:00,105.19,105.33,104.96,105.27,27904.0,104.9099,105.0495,104.6805,104.9896,27904.0
2025-03-17 13:00:00,105.33,105.47,105.09,105.36,29556.0,105.0495,105.1891,104.8101,105.0794,29556.0
2025-03-17 13:30:00,105.36,105.84,105.28,105.67,26647.0,105.0794,105.5581,104.9996,105.3886,26647.0
2025-03-17 14:00:00,105.67,106.05,105.66,105.96,54727.0,105.3886,105.7676,105.3786,105.6778,54727.0
2025-03-17 14:30:00,105.94,106.22,105.87,106.04,45539.0,105.6579,105.9371,105.588,105.7576,45539.0
2025-03-17 15:00:00,106.01,106.21,105.8,106.02,66474.0,105.7277,105.9271,105.5182,105.7376,66474.0
2025-03-17 15:30:00,106.01,106.15,105.76,106.08,217650.0,105.7277,105.8673,105.4783,105.7975,217650.0
2025-03-18 09:30:00,105.95,106.65,105.6,106.24,82156.0,105.6678,106.366,105.3188,105.9571,82156.0
2025-03-18 10:00:00,106.24,106.56,105.84,106.53,50101.0,105.9571,106.2762,105.5581,106.2463,50101.0
2025-03-18 10:30:00,106.51,106.58,105.92,106.05,48771.0,106.2263,106.2961,105.6379,105.7676,48771.0
2025-03-18 11:00:00,106.05,106.05,105.49,105.51,40633.0,105.7676,105.7676,105.2091,105.229,40633.0
2025-03-18 11:30:00,105.45,105.61,105.03,105.04,21979.0,105.1692,105.3287,104.7503,104.7603,21979.0
2025-03-18 12:00:00,105.08,105.23,104.77,104.91,41724.0,104.8001,104.9497,104.491,104.6306,41724.0
2025-03-18 12:30:00,104.94,105.14,104.48,104.75,54781.0,104.6605,104.86,104.2017,104.471,54781.0
2025-03-18 13:00:00,104.73,105.32,104.57,105.14,35685.0,104.4511,105.0395,104.2915,104.86,35685.0
2025-03-18 13:30:00,105.18,105.66,105.18,105.45,29875.0,104.8999,105.3786,104.8999,105.1692,29875.0
2025-03-18 14:00:00,105.36,105.43,104.9,105.19,46372.0,105.0794,105.1492,104.6206,104.9099,46372.0
2025-03-18 14:30:00,105.24,105.4,105.03,105.14,39867.0,104.9597,105.1193,104.7503,104.86,39867.0
2025-03-18 15:00:00,105.14,105.18,104.87,105.18,50817.0,104.86,104.8999,104.5907,104.8999,50817.0
2025-03-18 15:30:00,105.18,105.4,104.93,105.0,164639.0,104.8999,105.1193,104.6505,104.7204,164639.0
2025-03-19 09:30:00,105.18,106.05,104.8,105.66,94147.0,104.8999,105.7676,104.5209,105.3786,94147.0
2025-03-19 10:00:00,105.79,106.33,105.65,106.21,36969.0,105.5083,106.0468,105.3686,105.9271,36969.0
2025-03-19 10:30:00,106.2,106.35,105.91,106.17,23815.0,105.9172,106.0668,105.6279,105.8872,23815.0
2025-03-19 11:00:00,106.09,106.24,105.46,105.59,76208.0,105.8075,105.9571,105.1791,105.3088,76208.0
2025-03-19 11:30:00,105.64,106.16,105.62,106.16,30601.0,105.3587,105.8773,105.3387,105.8773,30601.0
2025-03-19 12:00:00,106.19,106.24,105.72,105.79,51443.0,105.9072,105.9571,105.4384,105.5083,51443.0
2025-03-19 12:30:00,105.77,106.04,105.69,105.92,29031.0,105.4883,105.7576,105.4085,105.6379,29031.0
2025-03-19 13:00:00,105.89,105.93,105.31,105.43,27032.0,105.608,105.6479,105.0295,105.1492,27032.0
2025-03-19 13:30:00,105.42,105.56,104.73,104.77,71042.0,105.1392,105.2789,104.4511,104.491,71042.0
2025-03-19 14:00:00,104.64,105.9,104.49,105.66,76195.0,104.3613,105.618,104.2117,105.3786,76195.0
2025-03-19 14:30:00,105.73,107.15,105.73,106.98,76832.0,105.4484,106.8646,105.4484,106.6951,76832.0
2025-03-19 15:00:00,107.09,107.71,106.56,106.74,75801.0,106.8048,107.4231,106.2762,106.4557,75801.0
2025-03-19 15:30:00,106.82,107.1,106.51,107.03,268374.0,106.5355,106.8148,106.2263,106.745,268374.0
2025-03-20 09:30:00,106.47,107.94,106.27,107.55,135816.0,106.1864,107.6525,105.987,107.2636,135816.0
2025-03-20 10:00:00,107.48,109.17,107.48,108.8,128429.0,107.1938,108.8793,107.1938,108.5102,128429.0
2025-03-20 10:30:00,108.87,109.12,108.41,109.04,67417.0,108.5801,108.8294,108.1213,108.7496,67417.0
2025-03-20 11:00:00,109.08,109.53,109.0,109.34,78674.0,108.7895,109.2383,108.7097,109.0488,78674.0
2025-03-20 11:30:00,109.39,109.79,109.23,109.28,72808.0,109.0987,109.4976,108.9391,108.989,72808.0
2025-03-20 12:00:00,109.31,109.59,108.69,108.88,49033.0,109.0189,109.2981,108.4005,108.59,49033.0
2025-03-20 12:30:00,108.89,109.0,108.32,108.32,58287.0,108.6,108.7097,108.0315,108.0315,58287.0
2025-03-20 13:00:00,108.37,108.68,108.07,108.13,56832.0,108.0814,108.3906,107.7822,107.842,56832.0
2025-03-20 13:30:00,108.09,108.43,107.82,107.84,35542.0,107.8021,108.1412,107.5328,107.5528,35542.0
2025-03-20 14:00:00,107.86,108.22,107.85,107.87,41746.0,107.5727,107.9318,107.5628,107.5827,41746.0
2025-03-20 14:30:00,107.88,108.16,107.76,107.86,31490.0,107.5927,107.8719,107.473,107.5727,31490.0
2025-03-20 15:00:00,107.86,108.06,107.38,107.45,46293.0,107.5727,107.7722,107.094,107.1638,46293.0
2025-03-20 15:30:00,107.45,107.66,106.85,107.17,171368.0,107.1638,107.3733,106.5654,106.8846,171368.0
2025-03-21 09:30:00,103.82,105.93,103.0,105.27,191365.0,103.5435,105.6479,102.7257,104.9896,191365.0
2025-03-21 10:00:00,105.17,105.4,104.76,105.29,89756.0,104.8899,105.1193,104.481,105.0096,89756.0
2025-03-21 10:30:00,105.25,106.23,105.05,106.2,34780.0,104.9697,105.9471,104.7702,105.9172,34780.0
2025-03-21 11:00:00,106.2,106.22,105.53,105.84,27276.0,105.9172,105.9371,105.2489,105.5581,27276.0
2025-03-21 11:30:00,105.86,106.5,105.86,106.29,51362.0,105.5781,106.2164,105.5781,106.0069,51362.0
2025-03-21 12:00:00,106.33,106.94,106.29,106.76,53093.0,106.0468,106.6552,106.0069,106.4757,53093.0
2025-03-21 12:30:00,106.76,106.88,106.44,106.78,33404.0,106.4757,106.5954,106.1565,106.4956,33404.0
2025-03-21 13:00:00,106.75,106.97,106.6,106.71,41883.0,106.4657,106.6851,106.3161,106.4258,41883.0
2025-03-21 13:30:00,106.71,107.13,106.63,106.86,37490.0,106.4258,106.8447,106.346,106.5754,37490.0
2025-03-21 14:00:00,106.94,106.97,106.31,106.32,50353.0,106.6552,106.6851,106.0269,106.0368,50353.0
2025-03-21 14:30:00,106.31,106.67,106.26,106.26,52643.0,106.0269,106.3859,105.977,105.977,52643.0
2025-03-21 15:00:00,106.31,106.4,105.87,105.92,73668.0,106.0269,106.1166,105.588,105.6379,73668.0
2025-03-21 15:30:00,105.92,106.32,105.62,106.12,278528.0,105.6379,106.0368,105.3387,105.8374,278528.0
2025-03-24 09:30:00,107.42,108.78,107.42,108.3,83922.0,107.1339,108.4903,107.1339,108.0116,83922.0
2025-03-24 10:00:00,108.41,109.21,108.34,108.84,41252.0,108.1213,108.9191,108.0515,108.5501,41252.0
2025-03-24 10:30:00,108.84,109.24,108.58,109.23,25738.0,108.5501,108.9491,108.2908,108.9391,25738.0
2025-03-24 11:00:00,109.26,109.52,109.02,109.03,37973.0,108.969,109.2283,108.7297,108.7396,37973.0
2025-03-24 11:30:00,109.05,109.2,108.89,109.13,25094.0,108.7596,108.9092,108.6,108.8394,25094.0
2025-03-24 12:00:00,109.18,109.4,108.77,108.96,29510.0,108.8892,109.1086,108.4803,108.6698,29510.0
2025-03-24 12:30:00,108.93,109.03,108.79,108.91,20207.0,108.6399,108.7396,108.5003,108.6199,20207.0
2025-03-24 13:00:00,108.93,109.01,108.72,108.96,22310.0,108.6399,108.7197,108.4305,108.6698,22310.0
2025-03-24 13:30:00,108.99,109.17,108.94,109.05,34362.0,108.6997,108.8793,108.6499,108.7596,34362.0
2025-03-24 14:00:00,109.12,109.16,108.56,108.58,35452.0,108.8294,108.8693,108.2709,108.2908,35452.0
2025-03-24 14:30:00,108.64,109.5,108.61,109.45,34952.0,108.3507,109.2084,108.3207,109.1585,34952.0
2025-03-24 15:00:00,109.38,109.6,109.18,109.54,64974.0,109.0887,109.3081,108.8892,109.2483,64974.0
2025-03-24 15:30:00,109.54,110.8,109.53,110.24,367495.0,109.2483,110.5049,109.2383,109.9464,367495.0
2025-03-25 09:30:00,108.87,110.02,107.77,109.61,151032.0,108.5801,109.727,107.483,109.3181,151032.0
2025-03-25 10:00:00,109.61,111.08,109.44,111.02,71976.0,109.3181,110.7842,109.1485,110.7243,71976.0
2025-03-25 10:30:00,111.03,111.87,110.92,111.61,55137.0,110.7343,111.5721,110.6246,111.3128,55137.0
2025-03-25 11:00:00,111.66,111.81,111.38,111.81,40731.0,111.3626,111.5122,111.0834,111.5122,40731.0
2025-03-25 11:30:00,111.74,112.28,111.47,111.79,52103.0,111.4424,111.981,111.1731,111.4923,52103.0
2025-03-25 12:00:00,111.69,111.78,111.44,111.51,56942.0,111.3925,111.4823,111.1432,111.213,56942.0
2025-03-25 12:30:00,111.53,111.79,111.31,111.74,32921.0,111.233,111.4923,111.0136,111.4424,32921.0
2025-03-25 13:00:00,111.73,112.12,111.7,111.84,38641.0,111.4324,111.8214,111.4025,111.5421,38641.0
2025-03-25 13:30:00,111.81,112.0,111.59,111.68,57011.0,111.5122,111.7017,111.2928,111.3826,57011.0
2025-03-25 14:00:00,111.59,111.72,111.49,111.55,52963.0,111.2928,111.4225,111.1931,111.2529,52963.0
2025-03-25 14:30:00,111.58,111.61,111.11,111.34,46673.0,111.2828,111.3128,110.8141,111.0435,46673.0
2025-03-25 15:00:00,111.34,111.63,111.18,111.36,55910.0,111.0435,111.3327,110.8839,111.0634,55910.0
2025-03-25 15:30:00,111.36,111.62,110.25,110.92,276661.0,111.0634,111.3227,109.9564,110.6246,276661.0
2025-03-26 09:30:00,110.98,111.63,110.55,110.68,52749.0,110.6844,111.3327,110.2556,110.3852,52749.0
2025-03-26 10:00:00,110.68,111.7,110.62,110.97,39539.0,110.3852,111.4025,110.3254,110.6745,39539.0
2025-03-26 10:30:00,110.81,111.22,110.71,110.75,29061.0,110.5149,110.9238,110.4152,110.455,29061.0
2025-03-26 11:00:00,110.8,110.93,109.86,109.86,38263.0,110.5049,110.6346,109.5674,109.5674,38263.0
2025-03-26 11:30:00,109.93,110.2,109.75,109.94,32071.0,109.6372,109.9065,109.4577,109.6472,32071.0
2025-03-26 12:00:00,109.93,110.18,109.84,110.1,19319.0,109.6372,109.8866,109.5475,109.8068,19319.0
2025-03-26 12:30:00,110.16,110.25,109.32,109.38,21576.0,109.8666,109.9564,109.0289,109.0887,21576.0
2025-03-26 13:00:00,109.45,109.64,108.86,108.88,22978.0,109.1585,109.348,108.5701,108.59,22978.0
2025-03-26 13:30:00,108.86,109.21,108.47,109.17,41711.0,108.5701,108.9191,108.1811,108.8793,41711.0
2025-03-26 14:00:00,109.11,109.44,109.04,109.26,20826.0,108.8194,109.1485,108.7496,108.969,20826.0
2025-03-26 14:30:00,109.25,109.41,109.05,109.17,29005.0,108.959,109.1186,108.7596,108.8793,29005.0
2025-03-26 15:00:00,109.17,109.54,109.1,109.26,36617.0,108.8793,109.2483,108.8094,108.969,36617.0
2025-03-26 15:30:00,109.24,109.67,108.92,109.22,232045.0,108.9491,109.3779,108.6299,108.9291,232045.0
2025-03-27 09:30:00,108.86,109.9,108.59,109.73,18307.0,108.5701,109.6073,108.3008,109.4378,18307.0
2025-03-27 10:00:00,109.73,110.2,109.46,109.86,33274.0,109.4378,109.9065,109.1685,109.5674,33274.0
2025-03-27 10:30:00,109.84,110.33,109.61,109.71,35806.0,109.5475,110.0362,109.3181,109.4178,35806.0
2025-03-27 11:00:00,109.69,109.97,109.39,109.57,48228.0,109.3979,109.6771,109.0987,109.2782,48228.0
2025-03-27 11:30:00,109.4,109.42,108.78,108.78,16806.0,109.1086,109.1286,108.4903,108.4903,16806.0
2025-03-27 12:00:00,108.77,109.2,108.77,109.11,16906.0,108.4803,108.9092,108.4803,108.8194,16906.0
2025-03-27 12:30:00,109.2,109.36,108.72,108.72,20713.0,108.9092,109.0687,108.4305,108.4305,20713.0
2025-03-27 13:00:00,108.72,109.12,108.68,108.97,31027.0,108.4305,108.8294,108.3906,108.6798,31027.0
2025-03-27 13:30:00,109.02,109.16,108.83,109.05,22291.0,108.7297,108.8693,108.5402,108.7596,22291.0
2025-03-27 14:00:00,109.02,109.55,109.01,109.39,30487.0,108.7297,109.2582,108.7197,109.0987,30487.0
2025-03-27 14:30:00,109.38,109.71,109.26,109.4,32961.0,109.0887,109.4178,108.969,109.1086,32961.0
2025-03-27 15:00:00,109.39,109.96,109.39,109.72,39436.0,109.0987,109.6671,109.0987,109.4278,39436.0
2025-03-27 15:30:00,109.74,109.74,108.73,108.81,183857.0,109.4477,109.4477,108.4404,108.5202,183857.0
2025-03-28 09:30:00,109.02,109.27,107.32,107.36,28797.0,108.7297,108.979,107.0342,107.0741,28797.0
2025-03-28 10:00:00,107.3,107.71,106.3,106.32,51840.0,107.0142,107.4231,106.0169,106.0368,51840.0
2025-03-28 10:30:00,106.35,106.63,106.14,106.17,31749.0,106.0668,106.346,105.8573,105.8872,31749.0
2025-03-28 11:00:00,106.11,106.42,105.53,106.12,95498.0,105.8274,106.1366,105.2489,105.8374,95498.0
2025-03-28 11:30:00,106.12,106.28,105.86,105.87,20407.0,105.8374,105.9969,105.5781,105.588,20407.0
2025-03-28 12:00:00,105.92,106.41,105.78,105.87,29171.0,105.6379,106.1266,105.4983,105.588,29171.0
2025-03-28 12:30:00,105.87,106.2,105.83,105.94,35518.0,105.588,105.9172,105.5481,105.6579,35518.0
2025-03-28 13:00:00,105.93,105.97,105.28,105.29,45752.0,105.6479,105.6878,104.9996,105.0096,45752.0
2025-03-28 13:30:00,105.28,105.74,105.28,105.62,27489.0,104.9996,105.4584,104.9996,105.3387,27489.0
2025-03-28 14:00:00,105.62,105.74,104.57,104.81,46881.0,105.3387,105.4584,104.2915,104.5309,46881.0
2025-03-28 14:30:00,104.8,105.1,104.69,105.09,36489.0,104.5209,104.8201,104.4112,104.8101,36489.0
2025-03-28 15:00:00,105.09,105.41,104.98,105.07,37576.0,104.8101,105.1293,104.7004,104.7902,37576.0
2025-03-28 15:30:00,105.07,105.43,104.83,105.08,191414.0,104.7902,105.1492,104.5508,104.8001,191414.0
2025-03-31 09:30:00,103.92,104.27,101.5,102.95,134116.0,103.6432,103.9923,101.2297,102.6758,134116.0
2025-03-31 10:00:00,102.95,103.7,102.78,103.5,35514.0,102.6758,103.4238,102.5063,103.2244,35514.0
2025-03-31 10:30:00,103.55,104.07,103.46,103.77,41240.0,103.2742,103.7928,103.1845,103.4936,41240.0
2025-03-31 11:00:00,103.86,104.62,103.84,104.4,36106.0,103.5834,104.3414,103.5634,104.122,36106.0
2025-03-31 11:30:00,104.35,104.58,104.2,104.34,21301.0,104.0721,104.3015,103.9225,104.0621,21301.0
2025-03-31 12:00:00,104.37,104.56,104.04,104.56,25798.0,104.092,104.2815,103.7629,104.2815,25798.0
2025-03-31 12:30:00,104.52,104.8,104.28,104.7,47404.0,104.2416,104.5209,104.0023,104.4212,47404.0
2025-03-31 13:00:00,104.65,105.0,104.49,104.76,29236.0,104.3713,104.7204,104.2117,104.481,29236.0
2025-03-31 13:30:00,104.79,104.88,104.55,104.69,33464.0,104.5109,104.6007,104.2716,104.4112,33464.0
2025-03-31 14:00:00,104.69,105.49,104.68,105.29,30244.0,104.4112,105.2091,104.4012,105.0096,30244.0
2025-03-31 14:30:00,105.28,105.66,105.26,105.37,23620.0,104.9996,105.3786,104.9797,105.0894,23620.0
2025-03-31 15:00:00,105.43,105.96,105.35,105.55,41763.0,105.1492,105.6778,105.0694,105.2689,41763.0
2025-03-31 15:30:00,105.58,106.39,105.29,105.59,160196.0,105.2988,106.1067,105.0096,105.3088,160196.0
2025-04-01 09:30:00,106.59,106.9,104.5,104.5,40107.0,106.3061,106.6153,104.2217,104.2217,40107.0
2025-04-01 10:00:00,104.35,104.64,103.85,104.44,19424.0,104.0721,104.3613,103.5734,104.1618,19424.0
2025-04-01 10:30:00,104.58,105.12,104.24,104.94,37408.0,104.3015,104.84,103.9624,104.6605,37408.0
2025-04-01 11:00:00,104.93,106.04,104.83,105.75,63979.0,104.6505,105.7576,104.5508,105.4684,63979.0
2025-04-01 11:30:00,105.71,106.35,105.66,106.25,18813.0,105.4285,106.0668,105.3786,105.967,18813.0
2025-04-01 12:00:00,106.25,106.37,105.71,105.72,17394.0,105.967,106.0867,105.4285,105.4384,17394.0
2025-04-01 12:30:00,105.68,105.78,105.32,105.67,68760.0,105.3985,105.4983,105.0395,105.3886,68760.0
2025-04-01 13:00:00,105.61,105.67,105.05,105.16,26448.0,105.3287,105.3886,104.7702,104.8799,26448.0
2025-04-01 13:30:00,105.12,105.27,104.97,105.01,67699.0,104.84,104.9896,104.6904,104.7303,67699.0
2025-04-01 14:00:00,105.0,105.0,104.16,104.26,54968.0,104.7204,104.7204,103.8826,103.9823,54968.0
2025-04-01 14:30:00,104.27,104.89,104.09,104.76,73482.0,103.9923,104.6107,103.8128,104.481,73482.0
2025-04-01 15:00:00,104.76,105.02,104.71,104.72,63331.0,104.481,104.7403,104.4311,104.4411,63331.0
2025-04-01 15:30:00,104.7,105.37,104.64,105.32,207111.0,104.4212,105.0894,104.3613,105.0395,207111.0
2025-04-02 09:30:00,104.05,105.4,104.05,104.86,81225.0,103.7729,105.1193,103.7729,104.5807,81225.0
2025-04-02 10:00:00,104.81,105.85,104.8,105.17,21202.0,104.5309,105.5681,104.5209,104.8899,21202.0
2025-04-02 10:30:00,105.11,105.8,105.0,105.68,14144.0,104.8301,105.5182,104.7204,105.3985,14144.0
2025-04-02 11:00:00,105.67,105.84,105.23,105.69,21163.0,105.3886,105.5581,104.9497,105.4085,21163.0
2025-04-02 11:30:00,105.76,105.88,105.52,105.62,43591.0,105.4783,105.598,105.239,105.3387,43591.0
2025-04-02 12:00:00,105.67,105.95,105.59,105.95,28676.0,105.3886,105.6678,105.3088,105.6678,28676.0
2025-04-02 12:30:00,105.98,106.6,105.96,106.55,24800.0,105.6977,106.3161,105.6778,106.2662,24800.0
2025-04-02 13:00:00,106.59,107.0,106.55,106.76,35095.0,106.3061,106.715,106.2662,106.4757,35095.0
2025-04-02 13:30:00,106.72,106.75,106.22,106.54,62249.0,106.4358,106.4657,105.9371,106.2563,62249.0
2025-04-02 14:00:00,106.53,106.57,105.7,105.7,25122.0,106.2463,106.2862,105.4185,105.4185,25122.0
2025-04-02 14:30:00,105.64,106.72,105.62,106.05,41111.0,105.3587,106.4358,105.3387,105.7676,41111.0
2025-04-02 15:00:00,106.07,106.86,106.03,106.67,42450.0,105.7875,106.5754,105.7476,106.3859,42450.0
2025-04-02 15:30:00,106.65,107.01,106.47,106.92,152582.0,106.366,106.725,106.1864,106.6352,152582.0
2025-04-03 09:30:00,101.44,102.52,99.0,99.62,200924.0,101.1698,102.247,98.7363,99.3547,200924.0
2025-04-03 10:00:00,99.37,99.96,97.64,97.95,88519.0,99.1054,99.6938,97.38,97.6891,88519.0
2025-04-03 10:30:00,98.02,98.44,96.76,96.98,84429.0,97.7589,98.1778,96.5023,96.7217,84429.0
2025-04-03 11:00:00,96.94,98.75,96.75,98.38,79536.0,96.6818,98.487,96.4923,98.118,79536.0
2025-04-03 11:30:00,98.4,99.23,98.35,99.13,42357.0,98.1379,98.9657,98.0881,98.866,42357.0
2025-04-03 12:00:00,99.2,100.49,99.15,100.48,41866.0,98.9358,100.2224,98.8859,100.2124,41866.0
2025-04-03 12:30:00,100.55,100.56,99.53,99.53,30652.0,100.2822,100.2922,99.2649,99.2649,30652.0
2025-04-03 13:00:00,99.62,99.96,98.93,99.04,46703.0,99.3547,99.6938,98.6665,98.7762,46703.0
2025-04-03 13:30:00,99.05,99.55,98.96,98.97,35878.0,98.7862,99.2849,98.6964,98.7064,35878.0
2025-04-03 14:00:00,98.97,99.36,98.62,98.77,70164.0,98.7064,99.0954,98.3573,98.507,70164.0
2025-04-03 14:30:00,98.82,99.33,98.56,99.25,50035.0,98.5568,99.0655,98.2975,98.9857,50035.0
2025-04-03 15:00:00,99.27,99.41,98.59,99.07,111504.0,99.0056,99.1452,98.3274,98.8062,111504.0
2025-04-03 15:30:00,99.05,99.11,98.27,98.36,346157.0,98.7862,98.846,98.0083,98.098,346157.0
2025-04-04 09:30:00,96.0,97.69,95.0,97.14,108887.0,95.7443,97.4298,94.747,96.8813,108887.0
2025-04-04 10:00:00,97.52,98.44,97.16,98.41,76732.0,97.2603,98.1778,96.9012,98.1479,76732.0
2025-04-04 10:30:00,98.33,99.01,96.91,99.0,151687.0,98.0681,98.7463,96.6519,98.7363,151687.0
2025-04-04 11:00:00,98.72,104.88,98.22,102.15,340349.0,98.4571,104.6007,97.9584,101.8779,340349.0
2025-04-04 11:30:00,102.18,102.36,100.75,101.42,141027.0,101.9079,102.0874,100.4817,101.1499,141027.0
2025-04-04 12:00:00,101.44,102.94,101.29,101.87,64716.0,101.1698,102.6658,101.0202,101.5987,64716.0
2025-04-04 12:30:00,101.97,102.63,101.46,101.58,54229.0,101.6984,102.3567,101.1898,101.3095,54229.0
2025-04-04 13:00:00,101.58,102.6,100.94,102.54,75434.0,101.3095,102.3267,100.6712,102.2669,75434.0
2025-04-04 13:30:00,102.37,103.51,101.96,102.82,71200.0,102.0974,103.2343,101.6885,102.5462,71200.0
2025-04-04 14:00:00,102.94,103.54,101.15,101.37,75981.0,102.6658,103.2642,100.8806,101.1,75981.0
2025-04-04 14:30:00,101.32,101.65,100.63,100.86,72605.0,101.0502,101.3793,100.362,100.5914,72605.0
2025-04-04 15:00:00,101.04,102.41,100.2,101.91,135010.0,100.7709,102.1373,99.9331,101.6386,135010.0
2025-04-04 15:30:00,102.0,102.45,100.23,100.92,336700.0,101.7283,102.1771,99.9631,100.6512,336700.0
2025-04-07 09:30:00,97.78,99.79,96.01,99.16,176949.0,97.5196,99.5242,95.7543,98.8959,176949.0
2025-04-07 10:00:00,98.93,102.61,96.0,96.86,139246.0,98.6665,102.3367,95.7443,96.602,139246.0
2025-04-07 10:30:00,96.29,98.98,95.34,98.44,56782.0,96.0336,98.7164,95.0861,98.1778,56782.0
2025-04-07 11:00:00,98.25,99.36,95.36,95.41,53888.0,97.9883,99.0954,95.106,95.1559,53888.0
2025-04-07 11:30:00,95.6,97.33,95.25,96.8,41601.0,95.3454,97.0708,94.9963,96.5422,41601.0
2025-04-07 12:00:00,96.52,97.09,95.82,96.95,29700.0,96.2629,96.8314,95.5648,96.6918,29700.0
2025-04-07 12:30:00,96.8,97.24,95.81,96.07,24453.0,96.5422,96.981,95.5548,95.8141,24453.0
2025-04-07 13:00:00,96.17,97.92,96.01,97.77,44362.0,95.9139,97.6592,95.7543,97.5096,44362.0
2025-04-07 13:30:00,97.58,98.45,97.07,98.17,43218.0,97.3201,98.1878,96.8115,97.9085,43218.0
2025-04-07 14:00:00,98.17,98.46,96.19,96.41,49675.0,97.9085,98.1978,95.9338,96.1532,49675.0
2025-04-07 14:30:00,96.64,97.19,95.5,95.83,80726.0,96.3826,96.9312,95.2457,95.5748,80726.0
2025-04-07 15:00:00,95.74,96.37,95.55,95.59,147014.0,95.485,96.1133,95.2955,95.3354,147014.0
2025-04-07 15:30:00,95.67,96.33,94.58,94.62,795831.0,95.4152,96.0734,94.3281,94.368,795831.0
2025-04-08 09:30:00,97.4,97.91,95.0,95.98,116281.0,97.1406,97.6492,94.747,95.7244,116281.0
2025-04-08 10:00:00,96.0,97.25,95.77,96.82,229264.0,95.7443,96.991,95.5149,96.5621,229264.0
2025-04-08 10:30:00,96.95,97.56,95.94,96.02,80894.0,96.6918,97.3002,95.6845,95.7643,80894.0
2025-04-08 11:00:00,95.92,96.44,95.04,95.15,89319.0,95.6645,96.1832,94.7869,94.8966,89319.0
2025-04-08 11:30:00,95.27,95.98,95.16,95.84,81146.0,95.0163,95.7244,94.9066,95.5848,81146.0
2025-04-08 12:00:00,95.82,96.02,94.86,95.22,31192.0,95.5648,95.7643,94.6074,94.9664,31192.0
2025-04-08 12:30:00,95.33,95.55,93.83,93.84,38649.0,95.0761,95.2955,93.5801,93.5901,38649.0
2025-04-08 13:00:00,93.79,94.36,92.65,92.86,42161.0,93.5402,94.1087,92.4032,92.6127,42161.0
2025-04-08 13:30:00,92.71,94.1,92.68,93.64,77203.0,92.4631,93.8494,92.4332,93.3906,77203.0
2025-04-08 14:00:00,93.51,93.75,92.54,92.55,101105.0,93.261,93.5003,92.2935,92.3035,101105.0
2025-04-08 14:30:00,92.59,93.63,92.1,92.18,90434.0,92.3434,93.3806,91.8547,91.9345,90434.0
2025-04-08 15:00:00,92.18,92.5,90.95,91.42,109015.0,91.9345,92.2536,90.7078,91.1765,109015.0
2025-04-08 15:30:00,91.34,91.39,89.68,90.54,506529.0,91.0967,91.1466,89.4412,90.2989,506529.0
2025-04-09 09:30:00,89.03,89.18,86.67,88.25,231685.0,88.7929,88.9425,86.4392,88.015,231685.0
2025-04-09 10:00:00,88.23,89.56,88.14,88.8,198864.0,87.995,89.3215,87.9053,88.5635,198864.0
2025-04-09 10:30:00,88.76,90.13,88.76,88.9,91547.0,88.5236,89.89,88.5236,88.6632,91547.0
2025-04-09 11:00:00,88.84,90.8,88.79,90.61,148395.0,88.6034,90.5582,88.5535,90.3687,148395.0
2025-04-09 11:30:00,90.62,90.81,89.3,89.43,93707.0,90.3787,90.5681,89.0622,89.1918,93707.0
2025-04-09 12:00:00,89.51,90.41,89.29,89.92,69977.0,89.2716,90.1692,89.0522,89.6805,69977.0
2025-04-09 12:30:00,89.83,90.6,89.68,90.0,56933.0,89.5908,90.3587,89.4412,89.7603,56933.0
2025-04-09 13:00:00,90.09,95.7,89.96,93.83,505446.0,89.8501,95.4451,89.7204,93.5801,505446.0
2025-04-09 13:30:00,93.58,96.47,93.58,95.68,780123.0,93.3308,96.2131,93.3308,95.4252,780123.0
2025-04-09 14:00:00,95.75,97.13,94.6,95.59,691824.0,95.495,96.8713,94.3481,95.3354,691824.0
2025-04-09 14:30:00,95.62,96.38,93.84,94.13,273152.0,95.3653,96.1233,93.5901,93.8793,273152.0
2025-04-09 15:00:00,94.05,96.27,93.7,95.99,327147.0,93.7995,96.0136,93.4505,95.7344,327147.0
2025-04-09 15:30:00,96.0,96.64,95.23,95.37,704877.0,95.7443,96.3826,94.9764,95.116,704877.0
2025-04-10 09:30:00,93.51,95.28,92.58,92.88,126550.0,93.261,95.0262,92.3334,92.6326,126550.0
2025-04-10 10:00:00,92.75,94.11,92.36,93.41,79820.0,92.503,93.8594,92.114,93.1612,79820.0
2025-04-10 10:30:00,93.53,94.07,92.98,93.05,72931.0,93.2809,93.8195,92.7324,92.8022,72931.0
2025-04-10 11:00:00,93.03,93.47,92.74,92.77,121979.0,92.7822,93.2211,92.493,92.5229,121979.0
2025-04-10 11:30:00,92.77,92.98,91.87,92.0,211253.0,92.5229,92.7324,91.6253,91.755,211253.0
2025-04-10 12:00:00,92.0,92.26,89.9,90.51,137584.0,91.755,92.0143,89.6606,90.2689,137584.0
2025-04-10 12:30:00,90.37,92.53,90.37,92.34,51118.0,90.1293,92.2836,90.1293,92.0941,51118.0
2025-04-10 13:00:00,92.35,93.82,91.13,92.48,120595.0,92.104,93.5701,90.8873,92.2337,120595.0
2025-04-10 13:30:00,92.43,93.76,92.41,93.42,174482.0,92.1838,93.5103,92.1639,93.1712,174482.0
2025-04-10 14:00:00,93.33,94.26,92.53,94.11,87283.0,93.0814,94.009,92.2836,93.8594,87283.0
2025-04-10 14:30:00,94.09,94.35,92.89,93.21,82074.0,93.8394,94.0987,92.6426,92.9618,82074.0
2025-04-10 15:00:00,93.15,93.95,92.7,92.7,108905.0,92.9019,93.6998,92.4531,92.4531,108905.0
2025-04-10 15:30:00,92.7,93.21,91.78,92.74,299168.0,92.4531,92.9618,91.5356,92.493,299168.0
2025-04-11 09:30:00,91.4,92.73,90.01,92.0,87467.0,91.4,92.73,90.01,92.0,87467.0
2025-04-11 10:00:00,92.0,92.98,89.96,90.21,63979.0,92.0,92.98,89.96,90.21,63979.0
2025-04-11 10:30:00,90.16,90.88,89.07,89.22,62462.0,90.16,90.88,89.07,89.22,62462.0
2025-04-11 11:00:00,89.27,90.33,88.95,89.67,56335.0,89.27,90.33,88.95,89.67,56335.0
2025-04-11 11:30:00,89.83,90.64,89.77,90.34,68111.0,89.83,90.64,89.77,90.34,68111.0
2025-04-11 12:00:00,90.31,91.25,90.12,91.13,47669.0,90.31,91.25,90.12,91.13,47669.0
2025-04-11 12:30:00,91.23,92.4,91.14,92.05,53338.0,91.23,92.4,91.14,92.05,53338.0
2025-04-11 13:00:00,92.13,92.58,91.67,91.67,44025.0,92.13,92.58,91.67,91.67,44025.0
2025-04-11 13:30:00,91.72,93.54,91.59,93.15,52153.0,91.72,93.54,91.59,93.15,52153.0
2025-04-11 14:00:00,93.1,93.16,92.31,92.66,62543.0,93.1,93.16,92.31,92.66,62543.0
2025-04-11 14:30:00,92.64,93.04,92.42,92.44,54414.0,92.64,93.04,92.42,92.44,54414.0
2025-04-11 15:00:00,92.35,93.24,92.35,92.93,55284.0,92.35,93.24,92.35,92.93,55284.0
2025-04-11 15:30:00,92.93,93.62,92.75,93.58,262708.0,92.93,93.62,92.75,93.58,262708.0
2025-04-14 09:30:00,95.62,96.0,93.1,93.79,67577.0,95.62,96.0,93.1,93.79,67577.0
2025-04-14 10:00:00,93.88,94.31,93.43,93.69,50444.0,93.88,94.31,93.43,93.69,50444.0
2025-04-14 10:30:00,93.69,94.05,93.45,93.7,54315.0,93.69,94.05,93.45,93.7,54315.0
2025-04-14 11:00:00,93.77,93.82,92.82,93.0,54211.0,93.77,93.82,92.82,93.0,54211.0
2025-04-14 11:30:00,92.96,93.32,92.05,92.24,59332.0,92.96,93.32,92.05,92.24,59332.0
2025-04-14 12:00:00,92.15,92.91,92.0,92.51,60088.0,92.15,92.91,92.0,92.51,60088.0
2025-04-14 12:30:00,92.53,93.09,92.52,92.68,56960.0,92.53,93.09,92.52,92.68,56960.0
2025-04-14 13:00:00,92.9,93.67,92.6,92.78,29271.0,92.9,93.67,92.6,92.78,29271.0
2025-04-14 13:30:00,92.88,93.49,92.82,93.48,29463.0,92.88,93.49,92.82,93.48,29463.0
2025-04-14 14:00:00,93.39,93.92,93.35,93.8,29849.0,93.39,93.92,93.35,93.8,29849.0
2025-04-14 14:30:00,93.74,94.38,93.71,94.19,47767.0,93.74,94.38,93.71,94.19,47767.0
2025-04-14 15:00:00,94.19,94.61,94.14,94.47,71482.0,94.19,94.61,94.14,94.47,71482.0
2025-04-14 15:30:00,94.47,94.54,93.96,94.21,225667.0,94.47,94.54,93.96,94.21,225667.0
2025-04-15 09:30:00,93.46,95.58,93.46,95.05,50878.0,93.46,95.58,93.46,95.05,50878.0
2025-04-15 10:00:00,95.04,95.59,94.94,95.11,32130.0,95.04,95.59,94.94,95.11,32130.0
2025-04-15 10:30:00,95.13,95.33,94.82,95.21,14720.0,95.13,95.33,94.82,95.21,14720.0
2025-04-15 11:00:00,95.15,95.32,94.06,94.14,21704.0,95.15,95.32,94.06,94.14,21704.0
2025-04-15 11:30:00,94.17,94.44,94.06,94.23,17067.0,94.17,94.44,94.06,94.23,17067.0
2025-04-15 12:00:00,94.24,94.55,94.13,94.36,16698.0,94.24,94.55,94.13,94.36,16698.0
2025-04-15 12:30:00,94.36,94.46,94.0,94.12,14162.0,94.36,94.46,94.0,94.12,14162.0
2025-04-15 13:00:00,94.05,94.2,93.59,93.73,29609.0,94.05,94.2,93.59,93.73,29609.0
2025-04-15 13:30:00,93.8,93.88,93.41,93.66,17319.0,93.8,93.88,93.41,93.66,17319.0
2025-04-15 14:00:00,93.73,93.74,93.3,93.64,15281.0,93.73,93.74,93.3,93.64,15281.0
2025-04-15 14:30:00,93.6,94.18,93.59,94.16,35048.0,93.6,94.18,93.59,94.16,35048.0
2025-04-15 15:00:00,94.12,94.42,93.9,93.96,54195.0,94.12,94.42,93.9,93.96,54195.0
2025-04-15 15:30:00,93.96,94.09,93.65,94.02,168949.0,93.96,94.09,93.65,94.02,168949.0
2025-04-16 09:30:00,94.01,94.96,93.62,94.16,29907.0,94.01,94.96,93.62,94.16,29907.0
2025-04-16 10:00:00,94.2,94.4,93.17,93.46,20395.0,94.2,94.4,93.17,93.46,20395.0
2025-04-16 10:30:00,93.64,93.67,93.0,93.0,16806.0,93.64,93.67,93.0,93.0,16806.0
2025-04-16 11:00:00,93.14,93.79,93.14,93.71,11399.0,93.14,93.79,93.14,93.71,11399.0
2025-04-16 11:30:00,93.64,93.93,92.99,93.03,15861.0,93.64,93.93,92.99,93.03,15861.0
2025-04-16 12:00:00,93.01,93.1,92.69,92.88,15328.0,93.01,93.1,92.69,92.88,15328.0
2025-04-16 12:30:00,92.94,93.02,92.5,92.55,7330.0,92.94,93.02,92.5,92.55,7330.0
2025-04-16 13:00:00,92.63,92.8,92.29,92.36,17804.0,92.63,92.8,92.29,92.36,17804.0
2025-04-16 13:30:00,92.29,92.34,91.05,91.11,18964.0,92.29,92.34,91.05,91.11,18964.0
2025-04-16 14:00:00,91.1,91.63,90.94,91.47,32096.0,91.1,91.63,90.94,91.47,32096.0
2025-04-16 14:30:00,91.46,91.47,90.97,91.04,36655.0,91.46,91.47,90.97,91.04,36655.0
2025-04-16 15:00:00,91.06,91.34,90.87,91.0,50044.0,91.06,91.34,90.87,91.0,50044.0
2025-04-16 15:30:00,91.0,92.0,90.97,91.89,195712.0,91.0,92.0,90.97,91.89,195712.0
2025-04-17 09:30:00,91.84,93.31,91.63,93.0,57216.0,91.84,93.31,91.63,93.0,57216.0
2025-04-17 10:00:00,93.16,93.42,92.86,93.2,77313.0,93.16,93.42,92.86,93.2,77313.0
2025-04-17 10:30:00,93.25,93.55,92.91,93.12,34407.0,93.25,93.55,92.91,93.12,34407.0
2025-04-17 11:00:00,93.17,93.93,93.11,93.66,16112.0,93.17,93.93,93.11,93.66,16112.0
2025-04-17 11:30:00,93.64,94.04,93.43,93.47,32109.0,93.64,94.04,93.43,93.47,32109.0
2025-04-17 12:00:00,93.54,93.91,93.19,93.86,48873.0,93.54,93.91,93.19,93.86,48873.0
2025-04-17 12:30:00,93.84,94.31,93.66,94.16,40387.0,93.84,94.31,93.66,94.16,40387.0
2025-04-17 13:00:00,94.18,94.18,93.58,93.72,27297.0,94.18,94.18,93.58,93.72,27297.0
2025-04-17 13:30:00,93.73,94.13,93.53,94.05,70801.0,93.73,94.13,93.53,94.05,70801.0
2025-04-17 14:00:00,94.06,94.3,93.93,94.11,30541.0,94.06,94.3,93.93,94.11,30541.0
2025-04-17 14:30:00,94.14,94.32,93.92,93.92,49004.0,94.14,94.32,93.92,93.92,49004.0
2025-04-17 15:00:00,93.93,94.08,93.56,93.79,51490.0,93.93,94.08,93.56,93.79,51490.0
2025-04-17 15:30:00,93.79,93.99,93.45,93.87,212920.0,93.79,93.99,93.45,93.87,212920.0
2025-04-21 09:30:00,93.06,93.37,91.79,91.8,46628.0,93.06,93.37,91.79,91.8,46628.0
2025-04-21 10:00:00,91.59,92.02,91.23,91.87,30628.0,91.59,92.02,91.23,91.87,30628.0
2025-04-21 10:30:00,91.86,92.09,91.67,91.82,39257.0,91.86,92.09,91.67,91.82,39257.0
2025-04-21 11:00:00,91.91,91.96,91.37,91.46,54502.0,91.91,91.96,91.37,91.46,54502.0
2025-04-21 11:30:00,91.5,91.63,91.04,91.18,47959.0,91.5,91.63,91.04,91.18,47959.0
2025-04-21 12:00:00,91.19,91.42,91.07,91.3,32129.0,91.19,91.42,91.07,91.3,32129.0
2025-04-21 12:30:00,91.27,91.81,91.27,91.42,12121.0,91.27,91.81,91.27,91.42,12121.0
2025-04-21 13:00:00,91.46,91.46,90.78,90.87,26258.0,91.46,91.46,90.78,90.87,26258.0
2025-04-21 13:30:00,90.95,91.47,90.95,91.42,33551.0,90.95,91.47,90.95,91.42,33551.0
2025-04-21 14:00:00,91.34,91.91,91.34,91.76,34403.0,91.34,91.91,91.34,91.76,34403.0
2025-04-21 14:30:00,91.89,91.98,91.6,91.65,19214.0,91.89,91.98,91.6,91.65,19214.0
2025-04-21 15:00:00,91.67,92.04,91.64,91.66,19531.0,91.67,92.04,91.64,91.66,19531.0
2025-04-21 15:30:00,91.76,92.39,91.65,92.11,129297.0,91.76,92.39,91.65,92.11,129297.0
2025-04-22 09:30:00,93.9,96.08,93.52,95.52,135091.0,93.9,96.08,93.52,95.52,135091.0
2025-04-22 10:00:00,95.71,95.92,94.8,95.27,87233.0,95.71,95.92,94.8,95.27,87233.0
2025-04-22 10:30:00,95.2,95.65,94.99,95.5,70951.0,95.2,95.65,94.99,95.5,70951.0
2025-04-22 11:00:00,95.53,96.65,95.53,96.37,41944.0,95.53,96.65,95.53,96.37,41944.0
2025-04-22 11:30:00,96.47,96.57,96.06,96.5,33209.0,96.47,96.57,96.06,96.5,33209.0
2025-04-22 12:00:00,96.6,97.35,96.6,97.24,48399.0,96.6,97.35,96.6,97.24,48399.0
2025-04-22 12:30:00,97.24,97.25,96.38,96.93,54688.0,97.24,97.25,96.38,96.93,54688.0
2025-04-22 13:00:00,97.0,97.09,95.89,95.92,57419.0,97.0,97.09,95.89,95.92,57419.0
2025-04-22 13:30:00,95.91,96.18,95.78,95.97,24585.0,95.91,96.18,95.78,95.97,24585.0
2025-04-22 14:00:00,95.97,97.21,95.92,97.09,63881.0,95.97,97.21,95.92,97.09,63881.0
2025-04-22 14:30:00,97.12,97.61,97.05,97.51,52028.0,97.12,97.61,97.05,97.51,52028.0
2025-04-22 15:00:00,97.53,97.57,96.73,96.98,52718.0,97.53,97.57,96.73,96.98,52718.0
2025-04-22 15:30:00,96.98,97.5,96.95,97.47,235082.0,96.98,97.5,96.95,97.47,235082.0
2025-04-23 09:30:00,100.41,102.42,100.03,101.69,156673.0,100.41,102.42,100.03,101.69,156673.0
2025-04-23 10:00:00,101.77,102.14,100.97,101.42,147433.0,101.77,102.14,100.97,101.42,147433.0
2025-04-23 10:30:00,101.36,101.5,100.56,101.01,79732.0,101.36,101.5,100.56,101.01,79732.0
2025-04-23 11:00:00,101.01,101.43,100.31,100.58,109833.0,101.01,101.43,100.31,100.58,109833.0
2025-04-23 11:30:00,100.59,100.66,99.17,99.36,99048.0,100.59,100.66,99.17,99.36,99048.0
2025-04-23 12:00:00,99.43,99.5,98.63,99.06,47744.0,99.43,99.5,98.63,99.06,47744.0
2025-04-23 12:30:00,99.0,99.41,98.78,99.11,38716.0,99.0,99.41,98.78,99.11,38716.0
2025-04-23 13:00:00,99.16,99.51,98.68,99.23,57685.0,99.16,99.51,98.68,99.23,57685.0
2025-04-23 13:30:00,99.23,99.29,98.74,99.02,52149.0,99.23,99.29,98.74,99.02,52149.0
2025-04-23 14:00:00,99.02,99.39,98.78,98.99,64562.0,99.02,99.39,98.78,98.99,64562.0
2025-04-23 14:30:00,99.03,99.37,98.48,98.79,60424.0,99.03,99.37,98.48,98.79,60424.0
2025-04-23 15:00:00,98.8,98.96,98.37,98.42,83925.0,98.8,98.96,98.37,98.42,83925.0
2025-04-23 15:30:00,98.42,98.71,98.02,98.13,350013.0,98.42,98.71,98.02,98.13,350013.0
2025-04-24 09:30:00,98.46,98.69,97.01,98.01,21457.0,98.46,98.69,97.01,98.01,21457.0
2025-04-24 10:00:00,97.97,98.9,97.92,98.81,36125.0,97.97,98.9,97.92,98.81,36125.0
2025-04-24 10:30:00,98.81,99.06,98.5,98.89,38368.0,98.81,99.06,98.5,98.89,38368.0
2025-04-24 11:00:00,98.84,99.05,98.6,98.68,32702.0,98.84,99.05,98.6,98.68,32702.0
2025-04-24 11:30:00,98.61,98.91,98.56,98.71,20665.0,98.61,98.91,98.56,98.71,20665.0
2025-04-24 12:00:00,98.74,99.42,98.71,99.14,56131.0,98.74,99.42,98.71,99.14,56131.0
2025-04-24 12:30:00,99.14,99.73,99.14,99.53,18303.0,99.14,99.73,99.14,99.53,18303.0
2025-04-24 13:00:00,99.48,100.19,99.42,100.06,32769.0,99.48,100.19,99.42,100.06,32769.0
2025-04-24 13:30:00,100.06,100.7,100.06,100.55,57524.0,100.06,100.7,100.06,100.55,57524.0
2025-04-24 14:00:00,100.56,100.92,100.54,100.64,81416.0,100.56,100.92,100.54,100.64,81416.0
2025-04-24 14:30:00,100.61,101.2,100.55,101.08,55798.0,100.61,101.2,100.55,101.08,55798.0
2025-04-24 15:00:00,101.05,101.1,100.7,100.89,80697.0,101.05,101.1,100.7,100.89,80697.0
2025-04-24 15:30:00,100.89,101.37,100.47,101.04,272767.0,100.89,101.37,100.47,101.04,272767.0
2025-04-25 09:30:00,99.95,101.05,99.65,99.89,39506.0,99.95,101.05,99.65,99.89,39506.0
2025-04-25 10:00:00,99.89,100.6,99.59,99.81,30828.0,99.89,100.6,99.59,99.81,30828.0
2025-04-25 10:30:00,99.7,100.29,99.51,100.29,27088.0,99.7,100.29,99.51,100.29,27088.0
2025-04-25 11:00:00,100.26,100.27,99.54,99.59,22100.0,100.26,100.27,99.54,99.59,22100.0
2025-04-25 11:30:00,99.65,99.9,99.33,99.35,15594.0,99.65,99.9,99.33,99.35,15594.0
2025-04-25 12:00:00,99.4,99.68,99.37,99.6,13613.0,99.4,99.68,99.37,99.6,13613.0
2025-04-25 12:30:00,99.6,99.94,99.58,99.67,20108.0,99.6,99.94,99.58,99.67,20108.0
2025-04-25 13:00:00,99.72,100.2,99.72,100.2,20241.0,99.72,100.2,99.72,100.2,20241.0
2025-04-25 13:30:00,100.2,100.2,99.27,99.38,28262.0,100.2,100.2,99.27,99.38,28262.0
2025-04-25 14:00:00,99.4,99.73,99.27,99.72,18189.0,99.4,99.73,99.27,99.72,18189.0
2025-04-25 14:30:00,99.77,100.11,99.68,99.84,25642.0,99.77,100.11,99.68,99.84,25642.0
2025-04-25 15:00:00,99.84,99.99,99.74,99.8,28097.0,99.84,99.99,99.74,99.8,28097.0
2025-04-25 15:30:00,99.8,100.16,99.4,100.09,165119.0,99.8,100.16,99.4,100.09,165119.0
2025-04-28 09:30:00,100.15,101.76,100.15,101.11,64192.0,100.15,101.76,100.15,101.11,64192.0
2025-04-28 10:00:00,101.15,102.26,101.14,102.03,66361.0,101.15,102.26,101.14,102.03,66361.0
2025-04-28 10:30:00,102.05,102.18,101.15,101.19,34173.0,102.05,102.18,101.15,101.19,34173.0
2025-04-28 11:00:00,101.2,101.34,100.48,100.51,37781.0,101.2,101.34,100.48,100.51,37781.0
2025-04-28 11:30:00,100.51,100.59,99.89,99.95,49869.0,100.51,100.59,99.89,99.95,49869.0
2025-04-28 12:00:00,100.04,100.37,99.88,100.08,36970.0,100.04,100.37,99.88,100.08,36970.0
2025-04-28 12:30:00,100.08,100.37,100.05,100.25,21460.0,100.08,100.37,100.05,100.25,21460.0
2025-04-28 13:00:00,100.29,100.33,99.92,99.92,37662.0,100.29,100.33,99.92,99.92,37662.0
2025-04-28 13:30:00,99.93,100.26,99.9,100.26,26411.0,99.93,100.26,99.9,100.26,26411.0
2025-04-28 14:00:00,100.25,100.57,100.17,100.49,35354.0,100.25,100.57,100.17,100.49,35354.0
2025-04-28 14:30:00,100.48,100.77,100.43,100.71,32380.0,100.48,100.77,100.43,100.71,32380.0
2025-04-28 15:00:00,100.69,101.14,100.69,101.01,52448.0,100.69,101.14,100.69,101.01,52448.0
2025-04-28 15:30:00,101.04,101.39,100.73,101.1,182157.0,101.04,101.39,100.73,101.1,182157.0
2025-04-29 09:30:00,100.25,101.29,99.88,100.87,55584.0,100.25,101.29,99.88,100.87,55584.0
2025-04-29 10:00:00,100.83,100.95,99.43,99.48,44418.0,100.83,100.95,99.43,99.48,44418.0
2025-04-29 10:30:00,99.33,99.93,99.29,99.89,27734.0,99.33,99.93,99.29,99.89,27734.0
2025-04-29 11:00:00,99.9,100.02,99.59,99.87,21379.0,99.9,100.02,99.59,99.87,21379.0
2025-04-29 11:30:00,99.91,99.96,99.61,99.65,18772.0,99.91,99.96,99.61,99.65,18772.0
2025-04-29 12:00:00,99.66,100.32,99.65,100.11,20749.0,99.66,100.32,99.65,100.11,20749.0
2025-04-29 12:30:00,100.11,100.2,99.5,99.56,11307.0,100.11,100.2,99.5,99.56,11307.0
2025-04-29 13:00:00,99.63,100.09,99.39,100.09,15951.0,99.63,100.09,99.39,100.09,15951.0
2025-04-29 13:30:00,100.06,100.87,100.06,100.84,29462.0,100.06,100.87,100.06,100.84,29462.0
2025-04-29 14:00:00,100.88,100.98,100.59,100.61,43366.0,100.88,100.98,100.59,100.61,43366.0
2025-04-29 14:30:00,100.6,100.66,100.41,100.43,21370.0,100.6,100.66,100.41,100.43,21370.0
2025-04-29 15:00:00,100.46,100.71,100.33,100.68,43606.0,100.46,100.71,100.33,100.68,43606.0
2025-04-29 15:30:00,100.74,100.8,100.43,100.49,144891.0,100.74,100.8,100.43,100.49,144891.0
2025-04-30 09:30:00,98.99,99.72,98.14,98.86,47831.0,98.99,99.72,98.14,98.86,47831.0
2025-04-30 10:00:00,98.87,99.27,98.5,99.22,42508.0,98.87,99.27,98.5,99.22,42508.0
2025-04-30 10:30:00,99.22,99.65,99.18,99.27,32047.0,99.22,99.65,99.18,99.27,32047.0
2025-04-30 11:00:00,99.29,100.47,99.29,100.41,25713.0,99.29,100.47,99.29,100.41,25713.0
2025-04-30 11:30:00,100.41,100.72,100.33,100.48,29208.0,100.41,100.72,100.33,100.48,29208.0
2025-04-30 12:00:00,100.41,100.46,99.45,99.46,46502.0,100.41,100.46,99.45,99.46,46502.0
2025-04-30 12:30:00,99.41,99.75,99.25,99.75,26524.0,99.41,99.75,99.25,99.75,26524.0
2025-04-30 13:00:00,99.68,99.94,99.41,99.91,37550.0,99.68,99.94,99.41,99.91,37550.0
2025-04-30 13:30:00,99.9,100.3,99.89,100.21,28930.0,99.9,100.3,99.89,100.21,28930.0
2025-04-30 14:00:00,100.16,100.58,99.96,100.37,57795.0,100.16,100.58,99.96,100.37,57795.0
2025-04-30 14:30:00,100.33,100.49,99.74,99.77,95727.0,100.33,100.49,99.74,99.77,95727.0
2025-04-30 15:00:00,99.83,100.1,99.76,100.02,102504.0,99.83,100.1,99.76,100.02,102504.0
2025-04-30 15:30:00,100.06,100.91,99.68,100.83,376026.0,100.06,100.91,99.68,100.83,376026.0
2025-05-01 09:30:00,101.08,102.14,99.12,101.76,61088.0,101.08,102.14,99.12,101.76,61088.0
2025-05-01 10:00:00,101.85,102.53,101.64,101.81,48986.0,101.85,102.53,101.64,101.81,48986.0
2025-05-01 10:30:00,101.81,102.09,101.22,102.09,41699.0,101.81,102.09,101.22,102.09,41699.0
2025-05-01 11:00:00,102.06,102.32,101.97,102.11,17783.0,102.06,102.32,101.97,102.11,17783.0
2025-05-01 11:30:00,102.05,102.06,101.06,101.1,23993.0,102.05,102.06,101.06,101.1,23993.0
2025-05-01 12:00:00,101.14,101.28,100.79,100.94,20356.0,101.14,101.28,100.79,100.94,20356.0
2025-05-01 12:30:00,100.92,101.22,100.7,100.81,18079.0,100.92,101.22,100.7,100.81,18079.0
2025-05-01 13:00:00,100.82,101.39,100.82,101.27,20246.0,100.82,101.39,100.82,101.27,20246.0
2025-05-01 13:30:00,101.34,101.42,100.71,100.81,19647.0,101.34,101.42,100.71,100.81,19647.0
2025-05-01 14:00:00,100.74,101.12,100.7,101.03,27814.0,100.74,101.12,100.7,101.03,27814.0
2025-05-01 14:30:00,101.05,101.38,100.88,101.31,28291.0,101.05,101.38,100.88,101.31,28291.0
2025-05-01 15:00:00,101.33,101.54,101.14,101.39,28581.0,101.33,101.54,101.14,101.39,28581.0
2025-05-01 15:30:00,101.33,101.75,101.04,101.18,212752.0,101.33,101.75,101.04,101.18,212752.0
2025-05-02 09:30:00,102.29,103.84,102.14,102.56,74826.0,102.29,103.84,102.14,102.56,74826.0
2025-05-02 10:00:00,102.61,103.84,102.6,103.36,25256.0,102.61,103.84,102.6,103.36,25256.0
2025-05-02 10:30:00,103.42,103.52,102.97,103.25,60589.0,103.42,103.52,102.97,103.25,60589.0
2025-05-02 11:00:00,103.22,103.41,102.4,102.5,29364.0,103.22,103.41,102.4,102.5,29364.0
2025-05-02 11:30:00,102.55,103.4,102.54,103.32,20591.0,102.55,103.4,102.54,103.32,20591.0
2025-05-02 12:00:00,103.34,104.41,103.34,103.89,41058.0,103.34,104.41,103.34,103.89,41058.0
2025-05-02 12:30:00,103.89,104.15,103.89,103.95,30856.0,103.89,104.15,103.89,103.95,30856.0
2025-05-02 13:00:00,103.91,104.13,103.75,103.99,39897.0,103.91,104.13,103.75,103.99,39897.0
2025-05-02 13:30:00,103.96,104.11,103.77,104.03,29792.0,103.96,104.11,103.77,104.03,29792.0
2025-05-02 14:00:00,104.09,104.38,104.09,104.24,40464.0,104.09,104.38,104.09,104.24,40464.0
2025-05-02 14:30:00,104.25,104.56,104.01,104.23,81759.0,104.25,104.56,104.01,104.23,81759.0
2025-05-02 15:00:00,104.23,104.59,104.13,104.5,51544.0,104.23,104.59,104.13,104.5,51544.0
2025-05-02 15:30:00,104.48,104.5,103.89,104.33,170009.0,104.48,104.5,103.89,104.33,170009.0
2025-05-05 09:30:00,103.35,104.52,103.35,104.52,40173.0,103.35,104.52,103.35,104.52,40173.0
2025-05-05 10:00:00,104.48,105.11,104.15,105.11,47820.0,104.48,105.11,104.15,105.11,47820.0
2025-05-05 10:30:00,105.11,105.44,104.66,105.17,40692.0,105.11,105.44,104.66,105.17,40692.0
2025-05-05 11:00:00,105.23,105.37,104.84,105.27,20200.0,105.23,105.37,104.84,105.27,20200.0
2025-05-05 11:30:00,105.32,105.32,104.6,104.81,35045.0,105.32,105.32,104.6,104.81,35045.0
2025-05-05 12:00:00,104.84,105.08,104.83,104.96,27491.0,104.84,105.08,104.83,104.96,27491.0
2025-05-05 12:30:00,104.93,105.03,104.71,104.8,22346.0,104.93,105.03,104.71,104.8,22346.0
2025-05-05 13:00:00,104.79,104.87,104.55,104.61,34120.0,104.79,104.87,104.55,104.61,34120.0
2025-05-05 13:30:00,104.62,105.0,104.6,104.9,33472.0,104.62,105.0,104.6,104.9,33472.0
2025-05-05 14:00:00,104.9,105.12,104.8,105.11,30561.0,104.9,105.12,104.8,105.11,30561.0
2025-05-05 14:30:00,105.12,105.3,105.08,105.21,48055.0,105.12,105.3,105.08,105.21,48055.0
2025-05-05 15:00:00,105.23,105.23,104.67,104.72,37693.0,105.23,105.23,104.67,104.72,37693.0
2025-05-05 15:30:00,104.72,104.78,103.9,104.01,133347.0,104.72,104.78,103.9,104.01,133347.0
2025-05-06 09:30:00,103.25,104.38,102.56,103.07,72695.0,103.25,104.38,102.56,103.07,72695.0
2025-05-06 10:00:00,102.98,103.73,102.87,103.72,41713.0,102.98,103.73,102.87,103.72,41713.0
2025-05-06 10:30:00,103.74,103.96,102.87,102.94,43546.0,103.74,103.96,102.87,102.94,43546.0
2025-05-06 11:00:00,102.93,103.0,102.26,102.69,37249.0,102.93,103.0,102.26,102.69,37249.0
2025-05-06 11:30:00,102.64,102.94,102.19,102.23,16177.0,102.64,102.94,102.19,102.23,16177.0
2025-05-06 12:00:00,102.29,102.86,102.24,102.57,16850.0,102.29,102.86,102.24,102.57,16850.0
2025-05-06 12:30:00,102.56,102.72,101.86,101.93,34415.0,102.56,102.72,101.86,101.93,34415.0
2025-05-06 13:00:00,101.95,102.4,101.78,101.81,23508.0,101.95,102.4,101.78,101.81,23508.0
2025-05-06 13:30:00,101.88,102.08,101.71,101.83,11846.0,101.88,102.08,101.71,101.83,11846.0
2025-05-06 14:00:00,101.78,102.29,101.77,102.24,20151.0,101.78,102.29,101.77,102.24,20151.0
2025-05-06 14:30:00,102.23,102.28,101.97,102.07,27317.0,102.23,102.28,101.97,102.07,27317.0
2025-05-06 15:00:00,102.1,102.11,101.62,101.65,33215.0,102.1,102.11,101.62,101.65,33215.0
2025-05-06 15:30:00,101.64,101.99,101.49,101.58,165272.0,101.64,101.99,101.49,101.58,165272.0
2025-05-07 09:30:00,102.19,102.77,101.85,102.37,31633.0,102.19,102.77,101.85,102.37,31633.0
2025-05-07 10:00:00,102.64,102.65,102.0,102.06,19008.0,102.64,102.65,102.0,102.06,19008.0
2025-05-07 10:30:00,102.24,102.75,102.08,102.08,12539.0,102.24,102.75,102.08,102.08,12539.0
2025-05-07 11:00:00,102.08,102.77,101.95,102.58,20220.0,102.08,102.77,101.95,102.58,20220.0
2025-05-07 11:30:00,102.53,102.82,102.52,102.62,16537.0,102.53,102.82,102.52,102.62,16537.0
2025-05-07 12:00:00,102.6,102.79,102.23,102.25,25486.0,102.6,102.79,102.23,102.25,25486.0
2025-05-07 12:30:00,102.25,102.59,102.2,102.5,19033.0,102.25,102.59,102.2,102.5,19033.0
2025-05-07 13:00:00,102.47,102.69,102.46,102.48,10892.0,102.47,102.69,102.46,102.48,10892.0
2025-05-07 13:30:00,102.49,102.63,102.24,102.28,16997.0,102.49,102.63,102.24,102.28,16997.0
2025-05-07 14:00:00,102.27,102.52,101.58,101.7,38687.0,102.27,102.52,101.58,101.7,38687.0
2025-05-07 14:30:00,101.68,102.78,101.67,102.54,66467.0,101.68,102.78,101.67,102.54,66467.0
2025-05-07 15:00:00,102.51,102.52,101.8,101.89,40362.0,102.51,102.52,101.8,101.89,40362.0
2025-05-07 15:30:00,101.89,102.56,101.5,102.4,154089.0,101.89,102.56,101.5,102.4,154089.0
2025-05-08 09:30:00,103.49,104.0,103.01,103.37,58313.0,103.49,104.0,103.01,103.37,58313.0
2025-05-08 10:00:00,103.36,103.67,102.84,103.18,18408.0,103.36,103.67,102.84,103.18,18408.0
2025-05-08 10:30:00,103.15,103.47,102.39,102.59,32368.0,103.15,103.47,102.39,102.59,32368.0
2025-05-08 11:00:00,102.52,103.35,102.29,103.18,51951.0,102.52,103.35,102.29,103.18,51951.0
2025-05-08 11:30:00,103.0,104.1,102.88,103.82,55157.0,103.0,104.1,102.88,103.82,55157.0
2025-05-08 12:00:00,103.92,104.04,103.71,103.8,34053.0,103.92,104.04,103.71,103.8,34053.0
2025-05-08 12:30:00,103.78,104.26,103.65,104.24,12453.0,103.78,104.26,103.65,104.24,12453.0
2025-05-08 13:00:00,104.29,104.38,103.79,103.84,26991.0,104.29,104.38,103.79,103.84,26991.0
2025-05-08 13:30:00,103.9,104.01,103.38,103.4,14252.0,103.9,104.01,103.38,103.4,14252.0
2025-05-08 14:00:00,103.34,103.89,103.3,103.68,27416.0,103.34,103.89,103.3,103.68,27416.0
2025-05-08 14:30:00,103.71,104.14,103.67,103.77,20168.0,103.71,104.14,103.67,103.77,20168.0
2025-05-08 15:00:00,103.7,104.25,103.5,104.25,94262.0,103.7,104.25,103.5,104.25,94262.0
2025-05-08 15:30:00,104.28,104.44,103.53,103.88,255696.0,104.28,104.44,103.53,103.88,255696.0
2025-05-09 09:30:00,103.95,104.32,103.03,103.58,52053.0,103.95,104.32,103.03,103.58,52053.0
2025-05-09 10:00:00,103.59,104.01,103.31,103.43,13628.0,103.59,104.01,103.31,103.43,13628.0
2025-05-09 10:30:00,103.43,103.59,102.82,103.23,19659.0,103.43,103.59,102.82,103.23,19659.0
2025-05-09 11:00:00,103.23,103.59,103.09,103.59,18437.0,103.23,103.59,103.09,103.59,18437.0
2025-05-09 11:30:00,103.57,103.62,103.24,103.34,12452.0,103.57,103.62,103.24,103.34,12452.0
2025-05-09 12:00:00,103.39,103.39,103.09,103.1,17429.0,103.39,103.39,103.09,103.1,17429.0
2025-05-09 12:30:00,103.11,103.17,102.8,102.85,12965.0,103.11,103.17,102.8,102.85,12965.0
2025-05-09 13:00:00,102.86,103.25,102.69,103.23,27695.0,102.86,103.25,102.69,103.23,27695.0
2025-05-09 13:30:00,103.23,103.72,103.14,103.58,32112.0,103.23,103.72,103.14,103.58,32112.0
2025-05-09 14:00:00,103.58,103.69,103.48,103.57,17914.0,103.58,103.69,103.48,103.57,17914.0
2025-05-09 14:30:00,103.57,103.67,103.43,103.67,25397.0,103.57,103.67,103.43,103.67,25397.0
2025-05-09 15:00:00,103.67,103.84,103.63,103.63,30711.0,103.67,103.84,103.63,103.63,30711.0
2025-05-09 15:30:00,103.63,103.74,103.37,103.49,98098.0,103.63,103.74,103.37,103.49,98098.0
2025-05-12 09:30:00,107.72,110.5,107.72,108.54,85739.0,107.72,110.5,107.72,108.54,85739.0
2025-05-12 10:00:00,108.51,108.8,107.39,107.56,59928.0,108.51,108.8,107.39,107.56,59928.0
2025-05-12 10:30:00,107.46,108.55,107.32,107.54,41390.0,107.46,108.55,107.32,107.54,41390.0
2025-05-12 11:00:00,107.64,107.69,106.78,107.27,21272.0,107.64,107.69,106.78,107.27,21272.0
2025-05-12 11:30:00,107.33,107.41,106.94,106.99,11305.0,107.33,107.41,106.94,106.99,11305.0
2025-05-12 12:00:00,106.98,107.68,106.98,107.25,31124.0,106.98,107.68,106.98,107.25,31124.0
2025-05-12 12:30:00,107.25,107.83,107.2,107.83,18178.0,107.25,107.83,107.2,107.83,18178.0
2025-05-12 13:00:00,107.91,108.06,107.69,107.88,30653.0,107.91,108.06,107.69,107.88,30653.0
2025-05-12 13:30:00,107.92,108.15,107.85,108.15,17592.0,107.92,108.15,107.85,108.15,17592.0
2025-05-12 14:00:00,108.05,108.24,107.8,108.14,19311.0,108.05,108.24,107.8,108.14,19311.0
2025-05-12 14:30:00,108.22,108.34,108.01,108.05,28075.0,108.22,108.34,108.01,108.05,28075.0
2025-05-12 15:00:00,108.01,108.34,107.87,107.94,54690.0,108.01,108.34,107.87,107.94,54690.0
2025-05-12 15:30:00,107.87,108.52,107.87,108.5,194640.0,107.87,108.52,107.87,108.5,194640.0
2025-05-13 09:30:00,109.39,109.88,108.7,109.52,98783.0,109.39,109.88,108.7,109.52,98783.0
2025-05-13 10:00:00,109.57,110.38,109.51,109.79,92862.0,109.57,110.38,109.51,109.79,92862.0
2025-05-13 10:30:00,109.72,110.2,109.55,109.98,42922.0,109.72,110.2,109.55,109.98,42922.0
2025-05-13 11:00:00,109.9,110.57,109.53,110.43,16747.0,109.9,110.57,109.53,110.43,16747.0
2025-05-13 11:30:00,110.43,110.56,109.94,110.11,19612.0,110.43,110.56,109.94,110.11,19612.0
2025-05-13 12:00:00,110.04,110.33,109.7,110.11,23827.0,110.04,110.33,109.7,110.11,23827.0
2025-05-13 12:30:00,110.06,110.22,109.76,109.81,39417.0,110.06,110.22,109.76,109.81,39417.0
2025-05-13 13:00:00,109.87,110.1,109.61,110.08,31202.0,109.87,110.1,109.61,110.08,31202.0
2025-05-13 13:30:00,110.08,110.57,110.07,110.52,35145.0,110.08,110.57,110.07,110.52,35145.0
2025-05-13 14:00:00,110.5,110.67,110.39,110.48,41134.0,110.5,110.67,110.39,110.48,41134.0
2025-05-13 14:30:00,110.48,110.49,109.98,110.29,39911.0,110.48,110.49,109.98,110.29,39911.0
2025-05-13 15:00:00,110.27,110.3,109.95,109.97,27706.0,110.27,110.3,109.95,109.97,27706.0
2025-05-13 15:30:00,109.96,110.18,109.23,109.41,191152.0,109.96,110.18,109.23,109.41,191152.0
2025-05-14 09:30:00,108.53,108.75,107.6,107.8,48321.0,108.53,108.75,107.6,107.8,48321.0
2025-05-14 10:00:00,107.95,108.04,107.28,107.73,75163.0,107.95,108.04,107.28,107.73,75163.0
2025-05-14 10:30:00,107.87,108.09,107.31,107.55,54270.0,107.87,108.09,107.31,107.55,54270.0
2025-05-14 11:00:00,107.61,107.61,106.77,106.83,57469.0,107.61,107.61,106.77,106.83,57469.0
2025-05-14 11:30:00,106.75,107.46,106.67,107.22,70742.0,106.75,107.46,106.67,107.22,70742.0
2025-05-14 12:00:00,107.27,107.54,106.86,106.92,53098.0,107.27,107.54,106.86,106.92,53098.0
2025-05-14 12:30:00,106.91,107.21,106.44,106.69,23430.0,106.91,107.21,106.44,106.69,23430.0
2025-05-14 13:00:00,106.67,106.77,106.0,106.23,40862.0,106.67,106.77,106.0,106.23,40862.0
2025-05-14 13:30:00,106.24,106.55,106.14,106.43,18156.0,106.24,106.55,106.14,106.43,18156.0
2025-05-14 14:00:00,106.39,106.39,105.82,105.94,31960.0,106.39,106.39,105.82,105.94,31960.0
2025-05-14 14:30:00,105.97,106.08,105.66,105.74,55034.0,105.97,106.08,105.66,105.74,55034.0
2025-05-14 15:00:00,105.78,105.82,105.08,105.15,73819.0,105.78,105.82,105.08,105.15,73819.0
2025-05-14 15:30:00,105.12,105.13,104.74,104.99,284275.0,105.12,105.13,104.74,104.99,284275.0
2025-05-15 09:30:00,105.0,105.57,103.61,104.09,59279.0,105.0,105.57,103.61,104.09,59279.0
2025-05-15 10:00:00,104.2,104.63,103.93,103.93,25925.0,104.2,104.63,103.93,103.93,25925.0
2025-05-15 10:30:00,104.0,105.0,104.0,104.99,26245.0,104.0,105.0,104.0,104.99,26245.0
2025-05-15 11:00:00,105.0,105.49,104.84,105.33,97083.0,105.0,105.49,104.84,105.33,97083.0
2025-05-15 11:30:00,105.33,105.67,105.01,105.64,49924.0,105.33,105.67,105.01,105.64,49924.0
2025-05-15 12:00:00,105.57,105.78,105.41,105.54,22052.0,105.57,105.78,105.41,105.54,22052.0
2025-05-15 12:30:00,105.55,106.14,105.5,106.14,26356.0,105.55,106.14,105.5,106.14,26356.0
2025-05-15 13:00:00,106.13,106.33,105.62,105.73,33867.0,106.13,106.33,105.62,105.73,33867.0
2025-05-15 13:30:00,105.75,105.88,105.6,105.64,20474.0,105.75,105.88,105.6,105.64,20474.0
2025-05-15 14:00:00,105.55,105.68,105.41,105.48,19428.0,105.55,105.68,105.41,105.48,19428.0
2025-05-15 14:30:00,105.54,105.99,105.5,105.9,92599.0,105.54,105.99,105.5,105.9,92599.0
2025-05-15 15:00:00,105.84,106.03,105.68,105.94,39538.0,105.84,106.03,105.68,105.94,39538.0
2025-05-15 15:30:00,105.94,106.36,105.94,106.35,205070.0,105.94,106.36,105.94,106.35,205070.0
2025-05-16 09:30:00,106.46,106.97,105.81,106.6,59649.0,106.46,106.97,105.81,106.6,59649.0
2025-05-16 10:00:00,106.59,106.79,105.9,106.31,46156.0,106.59,106.79,105.9,106.31,46156.0
2025-05-16 10:30:00,106.33,106.53,106.14,106.43,27030.0,106.33,106.53,106.14,106.43,27030.0
2025-05-16 11:00:00,106.4,106.41,106.12,106.16,37540.0,106.4,106.41,106.12,106.16,37540.0
2025-05-16 11:30:00,106.2,106.61,106.19,106.52,30636.0,106.2,106.61,106.19,106.52,30636.0
2025-05-16 12:00:00,106.52,106.92,106.42,106.77,26225.0,106.52,106.92,106.42,106.77,26225.0
2025-05-16 12:30:00,106.79,106.9,106.69,106.8,31074.0,106.79,106.9,106.69,106.8,31074.0
2025-05-16 13:00:00,106.8,107.02,106.63,106.83,25876.0,106.8,107.02,106.63,106.83,25876.0
2025-05-16 13:30:00,106.86,106.89,106.64,106.77,32708.0,106.86,106.89,106.64,106.77,32708.0
2025-05-16 14:00:00,106.77,107.2,106.76,106.95,59371.0,106.77,107.2,106.76,106.95,59371.0
2025-05-16 14:30:00,106.98,107.12,106.87,107.04,32811.0,106.98,107.12,106.87,107.04,32811.0
2025-05-16 15:00:00,107.04,107.07,106.79,106.85,61394.0,107.04,107.07,106.79,106.85,61394.0
2025-05-16 15:30:00,106.84,107.24,106.71,107.24,214549.0,106.84,107.24,106.71,107.24,214549.0
2025-05-19 09:30:00,105.07,105.37,103.88,104.65,65662.0,105.07,105.37,103.88,104.65,65662.0
2025-05-19 10:00:00,104.69,105.48,104.44,105.0,37454.0,104.69,105.48,104.44,105.0,37454.0
2025-05-19 10:30:00,105.09,105.53,104.93,105.48,45480.0,105.09,105.53,104.93,105.48,45480.0
2025-05-19 11:00:00,105.45,106.03,105.45,105.83,32687.0,105.45,106.03,105.45,105.83,32687.0
2025-05-19 11:30:00,105.82,106.2,105.68,106.01,62425.0,105.82,106.2,105.68,106.01,62425.0
2025-05-19 12:00:00,105.95,106.26,105.92,106.26,31469.0,105.95,106.26,105.92,106.26,31469.0
2025-05-19 12:30:00,106.16,106.33,106.11,106.3,26748.0,106.16,106.33,106.11,106.3,26748.0
2025-05-19 13:00:00,106.26,106.33,105.91,106.19,61327.0,106.26,106.33,105.91,106.19,61327.0
2025-05-19 13:30:00,106.19,106.2,105.91,106.0,26973.0,106.19,106.2,105.91,106.0,26973.0
2025-05-19 14:00:00,106.04,106.14,105.69,105.76,48377.0,106.04,106.14,105.69,105.76,48377.0
2025-05-19 14:30:00,105.8,105.92,105.7,105.75,33846.0,105.8,105.92,105.7,105.75,33846.0
2025-05-19 15:00:00,105.75,105.83,105.61,105.78,52711.0,105.75,105.83,105.61,105.78,52711.0
2025-05-19 15:30:00,105.78,106.05,105.72,106.03,240904.0,105.78,106.05,105.72,106.03,240904.0
2025-05-20 09:30:00,105.4,105.8,105.12,105.65,132416.0,105.4,105.8,105.12,105.65,132416.0
2025-05-20 10:00:00,105.69,106.16,105.57,106.0,69486.0,105.69,106.16,105.57,106.0,69486.0
2025-05-20 10:30:00,106.06,106.19,105.7,105.7,76064.0,106.06,106.19,105.7,105.7,76064.0
2025-05-20 11:00:00,105.7,106.27,105.61,106.03,93321.0,105.7,106.27,105.61,106.03,93321.0
2025-05-20 11:30:00,106.05,106.14,105.58,105.71,79917.0,106.05,106.14,105.58,105.71,79917.0
2025-05-20 12:00:00,105.73,105.77,105.12,105.26,197918.0,105.73,105.77,105.12,105.26,197918.0
2025-05-20 12:30:00,105.25,105.34,104.75,105.34,111968.0,105.25,105.34,104.75,105.34,111968.0
2025-05-20 13:00:00,105.29,105.5,105.11,105.13,53681.0,105.29,105.5,105.11,105.13,53681.0
2025-05-20 13:30:00,105.13,105.25,104.99,105.19,50801.0,105.13,105.25,104.99,105.19,50801.0
2025-05-20 14:00:00,105.19,105.2,104.27,104.43,105692.0,105.19,105.2,104.27,104.43,105692.0
2025-05-20 14:30:00,104.41,104.47,103.97,104.04,120985.0,104.41,104.47,103.97,104.04,120985.0
2025-05-20 15:00:00,104.04,104.05,103.79,103.83,117904.0,104.04,104.05,103.79,103.83,117904.0
2025-05-20 15:30:00,103.83,104.56,103.61,104.51,521148.0,103.83,104.56,103.61,104.51,521148.0
2025-05-21 09:30:00,106.89,107.44,103.88,106.39,542011.0,106.89,107.44,103.88,106.39,542011.0
2025-05-21 10:00:00,106.39,106.85,105.15,105.51,346928.0,106.39,106.85,105.15,105.51,346928.0
2025-05-21 10:30:00,105.61,107.27,105.39,107.27,186892.0,105.61,107.27,105.39,107.27,186892.0
2025-05-21 11:00:00,107.2,108.19,107.1,107.66,260638.0,107.2,108.19,107.1,107.66,260638.0
2025-05-21 11:30:00,107.61,107.79,106.81,107.13,204408.0,107.61,107.79,106.81,107.13,204408.0
2025-05-21 12:00:00,107.04,107.9,107.04,107.67,65551.0,107.04,107.9,107.04,107.67,65551.0
2025-05-21 12:30:00,107.73,107.74,107.22,107.25,38383.0,107.73,107.74,107.22,107.25,38383.0
2025-05-21 13:00:00,107.28,107.28,103.94,103.94,179858.0,107.28,107.28,103.94,103.94,179858.0
2025-05-21 13:30:00,104.04,104.77,103.84,104.03,149036.0,104.04,104.77,103.84,104.03,149036.0
2025-05-21 14:00:00,104.1,104.11,103.21,103.78,154987.0,104.1,104.11,103.21,103.78,154987.0
2025-05-21 14:30:00,103.73,104.27,103.64,103.91,80259.0,103.73,104.27,103.64,103.91,80259.0
2025-05-21 15:00:00,104.02,104.57,103.53,103.67,134023.0,104.02,104.57,103.53,103.67,134023.0
2025-05-21 15:30:00,103.67,104.3,103.67,104.01,456680.0,103.67,104.3,103.67,104.01,456680.0
2025-05-22 09:30:00,103.4,103.86,102.28,103.4,102366.0,103.4,103.86,102.28,103.4,102366.0
2025-05-22 10:00:00,103.4,103.95,102.61,102.63,106056.0,103.4,103.95,102.61,102.63,106056.0
2025-05-22 10:30:00,102.59,102.73,101.92,102.24,87836.0,102.59,102.73,101.92,102.24,87836.0
2025-05-22 11:00:00,102.23,102.63,102.0,102.31,53494.0,102.23,102.63,102.0,102.31,53494.0
2025-05-22 11:30:00,102.38,103.4,102.38,102.84,114317.0,102.38,103.4,102.38,102.84,114317.0
2025-05-22 12:00:00,102.76,103.27,102.71,102.91,72818.0,102.76,103.27,102.71,102.91,72818.0
2025-05-22 12:30:00,102.95,102.97,102.42,102.51,55350.0,102.95,102.97,102.42,102.51,55350.0
2025-05-22 13:00:00,102.56,102.58,102.21,102.42,40185.0,102.56,102.58,102.21,102.42,40185.0
2025-05-22 13:30:00,102.43,102.84,102.27,102.69,79870.0,102.43,102.84,102.27,102.69,79870.0
2025-05-22 14:00:00,102.67,103.15,102.66,102.91,50240.0,102.67,103.15,102.66,102.91,50240.0
2025-05-22 14:30:00,102.89,103.49,102.57,103.41,109717.0,102.89,103.49,102.57,103.41,109717.0
2025-05-22 15:00:00,103.42,104.14,103.37,104.08,117906.0,103.42,104.14,103.37,104.08,117906.0
2025-05-22 15:30:00,104.08,104.39,103.93,104.16,457094.0,104.08,104.39,103.93,104.16,457094.0
2025-05-23 09:30:00,102.72,104.41,102.57,103.96,82518.0,102.72,104.41,102.57,103.96,82518.0
2025-05-23 10:00:00,103.96,104.74,103.82,104.05,188601.0,103.96,104.74,103.82,104.05,188601.0
2025-05-23 10:30:00,104.06,104.06,103.13,103.28,61143.0,104.06,104.06,103.13,103.28,61143.0
2025-05-23 11:00:00,103.3,103.85,103.26,103.67,39374.0,103.3,103.85,103.26,103.67,39374.0
2025-05-23 11:30:00,103.74,104.12,103.61,103.68,49378.0,103.74,104.12,103.61,103.68,49378.0
2025-05-23 12:00:00,103.64,103.75,103.34,103.56,35178.0,103.64,103.75,103.34,103.56,35178.0
2025-05-23 12:30:00,103.52,103.68,103.45,103.46,25706.0,103.52,103.68,103.45,103.46,25706.0
2025-05-23 13:00:00,103.5,104.08,103.49,104.07,24485.0,103.5,104.08,103.49,104.07,24485.0
2025-05-23 13:30:00,104.08,104.08,103.66,103.78,46852.0,104.08,104.08,103.66,103.78,46852.0
2025-05-23 14:00:00,103.84,104.09,103.79,103.88,46273.0,103.84,104.09,103.79,103.88,46273.0
2025-05-23 14:30:00,103.94,104.25,103.94,104.13,37659.0,103.94,104.25,103.94,104.13,37659.0
2025-05-23 15:00:00,104.07,104.37,104.0,104.19,53413.0,104.07,104.37,104.0,104.19,53413.0
2025-05-23 15:30:00,104.21,104.48,104.0,104.23,165848.0,104.21,104.48,104.0,104.23,165848.0
2025-05-27 09:30:00,105.67,105.83,104.46,105.64,66701.0,105.67,105.83,104.46,105.64,66701.0
2025-05-27 10:00:00,105.69,106.18,105.27,105.93,81599.0,105.69,106.18,105.27,105.93,81599.0
2025-05-27 10:30:00,105.83,106.68,105.82,106.59,66366.0,105.83,106.68,105.82,106.59,66366.0
2025-05-27 11:00:00,106.59,107.16,106.35,107.08,104490.0,106.59,107.16,106.35,107.08,104490.0
2025-05-27 11:30:00,107.07,107.16,106.73,106.96,100956.0,107.07,107.16,106.73,106.96,100956.0
2025-05-27 12:00:00,106.97,107.29,106.85,107.15,99617.0,106.97,107.29,106.85,107.15,99617.0
2025-05-27 12:30:00,107.14,107.45,107.08,107.29,41285.0,107.14,107.45,107.08,107.29,41285.0
2025-05-27 13:00:00,107.29,107.41,107.1,107.35,34136.0,107.29,107.41,107.1,107.35,34136.0
2025-05-27 13:30:00,107.32,107.54,107.18,107.52,42243.0,107.32,107.54,107.18,107.52,42243.0
2025-05-27 14:00:00,107.55,107.8,107.55,107.64,49968.0,107.55,107.8,107.55,107.64,49968.0
2025-05-27 14:30:00,107.63,107.95,107.62,107.76,75158.0,107.63,107.95,107.62,107.76,75158.0
2025-05-27 15:00:00,107.78,107.94,107.66,107.69,88950.0,107.78,107.94,107.66,107.69,88950.0
2025-05-27 15:30:00,107.69,107.93,107.64,107.93,294154.0,107.69,107.93,107.64,107.93,294154.0
2025-05-28 09:30:00,106.91,107.31,105.38,105.72,62568.0,106.91,107.31,105.38,105.72,62568.0
2025-05-28 10:00:00,105.72,105.89,104.92,105.31,118078.0,105.72,105.89,104.92,105.31,118078.0
2025-05-28 10:30:00,105.27,105.53,104.59,104.67,72013.0,105.27,105.53,104.59,104.67,72013.0
2025-05-28 11:00:00,104.61,104.85,104.15,104.25,55014.0,104.61,104.85,104.15,104.25,55014.0
2025-05-28 11:30:00,104.29,104.33,103.86,104.12,44606.0,104.29,104.33,103.86,104.12,44606.0
2025-05-28 12:00:00,104.15,104.48,103.9,104.09,46368.0,104.15,104.48,103.9,104.09,46368.0
2025-05-28 12:30:00,104.09,104.7,103.9,104.7,32604.0,104.09,104.7,103.9,104.7,32604.0
2025-05-28 13:00:00,104.63,105.08,104.55,104.92,78822.0,104.63,105.08,104.55,104.92,78822.0
2025-05-28 13:30:00,104.88,105.02,104.75,104.78,44927.0,104.88,105.02,104.75,104.78,44927.0
2025-05-28 14:00:00,104.78,105.0,104.74,104.77,25764.0,104.78,105.0,104.74,104.77,25764.0
2025-05-28 14:30:00,104.85,104.91,104.3,104.59,42284.0,104.85,104.91,104.3,104.59,42284.0
2025-05-28 15:00:00,104.59,104.76,104.27,104.31,60045.0,104.59,104.76,104.27,104.31,60045.0
2025-05-28 15:30:00,104.32,104.44,104.06,104.21,243833.0,104.32,104.44,104.06,104.21,243833.0
2025-05-29 09:30:00,105.62,105.62,104.23,104.97,61966.0,105.62,105.62,104.23,104.97,61966.0
2025-05-29 10:00:00,104.87,105.03,104.18,104.3,61143.0,104.87,105.03,104.18,104.3,61143.0
2025-05-29 10:30:00,104.3,104.56,104.06,104.5,35302.0,104.3,104.56,104.06,104.5,35302.0
2025-05-29 11:00:00,104.56,105.0,104.38,104.95,28087.0,104.56,105.0,104.38,104.95,28087.0
2025-05-29 11:30:00,105.02,105.09,104.0,104.05,78856.0,105.02,105.09,104.0,104.05,78856.0
2025-05-29 12:00:00,104.05,104.69,103.82,104.4,33633.0,104.05,104.69,103.82,104.4,33633.0
2025-05-29 12:30:00,104.39,104.68,104.36,104.61,16662.0,104.39,104.68,104.36,104.61,16662.0
2025-05-29 13:00:00,104.54,104.76,104.37,104.46,29534.0,104.54,104.76,104.37,104.46,29534.0
2025-05-29 13:30:00,104.5,104.92,104.48,104.58,38729.0,104.5,104.92,104.48,104.58,38729.0
2025-05-29 14:00:00,104.67,104.73,104.34,104.45,27166.0,104.67,104.73,104.34,104.45,27166.0
2025-05-29 14:30:00,104.5,104.86,104.45,104.72,57782.0,104.5,104.86,104.45,104.72,57782.0
2025-05-29 15:00:00,104.73,105.01,104.7,104.7,27666.0,104.73,105.01,104.7,104.7,27666.0
2025-05-29 15:30:00,104.7,105.06,104.52,105.04,177123.0,104.7,105.06,104.52,105.04,177123.0
2025-05-30 09:30:00,104.0,104.32,103.55,104.06,28503.0,104.0,104.32,103.55,104.06,28503.0
2025-05-30 10:00:00,104.16,104.29,103.87,104.19,22164.0,104.16,104.29,103.87,104.19,22164.0
2025-05-30 10:30:00,104.14,104.16,103.55,103.76,21809.0,104.14,104.16,103.55,103.76,21809.0
2025-05-30 11:00:00,103.75,103.84,103.49,103.65,27230.0,103.75,103.84,103.49,103.65,27230.0
2025-05-30 11:30:00,103.58,103.63,103.19,103.38,36431.0,103.58,103.63,103.19,103.38,36431.0
2025-05-30 12:00:00,103.36,103.67,103.13,103.22,27814.0,103.36,103.67,103.13,103.22,27814.0
2025-05-30 12:30:00,103.11,103.58,102.91,103.31,42583.0,103.11,103.58,102.91,103.31,42583.0
2025-05-30 13:00:00,103.37,103.77,103.35,103.69,20624.0,103.37,103.77,103.35,103.69,20624.0
2025-05-30 13:30:00,103.73,104.01,103.7,103.83,32502.0,103.73,104.01,103.7,103.83,32502.0
2025-05-30 14:00:00,103.87,104.16,103.81,104.06,28257.0,103.87,104.16,103.81,104.06,28257.0
2025-05-30 14:30:00,104.08,104.33,103.91,104.28,53162.0,104.08,104.33,103.91,104.28,53162.0
2025-05-30 15:00:00,104.28,104.4,104.18,104.36,46503.0,104.28,104.4,104.18,104.36,46503.0
2025-05-30 15:30:00,104.33,104.6,104.19,104.2,181211.0,104.33,104.6,104.19,104.2,181211.0
2025-06-02 09:30:00,103.1,103.47,102.01,102.18,45732.0,103.1,103.47,102.01,102.18,45732.0
2025-06-02 10:00:00,102.12,102.12,101.32,101.63,44148.0,102.12,102.12,101.32,101.63,44148.0
2025-06-02 10:30:00,101.52,101.77,100.92,101.59,37558.0,101.52,101.77,100.92,101.59,37558.0
2025-06-02 11:00:00,101.56,102.0,101.42,101.83,95116.0,101.56,102.0,101.42,101.83,95116.0
2025-06-02 11:30:00,101.87,102.08,101.72,102.05,103551.0,101.87,102.08,101.72,102.05,103551.0
2025-06-02 12:00:00,102.0,102.13,101.78,102.09,53070.0,102.0,102.13,101.78,102.09,53070.0
2025-06-02 12:30:00,102.09,102.5,102.06,102.49,41213.0,102.09,102.5,102.06,102.49,41213.0
2025-06-02 13:00:00,102.47,102.56,102.31,102.4,33854.0,102.47,102.56,102.31,102.4,33854.0
2025-06-02 13:30:00,102.46,102.63,102.35,102.57,25275.0,102.46,102.63,102.35,102.57,25275.0
2025-06-02 14:00:00,102.58,103.17,102.57,103.12,33702.0,102.58,103.17,102.57,103.12,33702.0
2025-06-02 14:30:00,103.11,103.43,103.03,103.4,28528.0,103.11,103.43,103.03,103.4,28528.0
2025-06-02 15:00:00,103.38,103.58,103.33,103.37,50240.0,103.38,103.58,103.33,103.37,50240.0
2025-06-02 15:30:00,103.41,103.46,103.06,103.33,166168.0,103.41,103.46,103.06,103.33,166168.0
2025-06-03 09:30:00,103.36,104.25,102.81,103.73,66078.0,103.36,104.25,102.81,103.73,66078.0
2025-06-03 10:00:00,103.85,104.49,102.98,104.49,57681.0,103.85,104.49,102.98,104.49,57681.0
2025-06-03 10:30:00,104.45,104.93,104.39,104.81,51115.0,104.45,104.93,104.39,104.81,51115.0
2025-06-03 11:00:00,104.81,105.2,104.72,104.77,44838.0,104.81,105.2,104.72,104.77,44838.0
2025-06-03 11:30:00,104.77,105.09,104.67,105.06,26411.0,104.77,105.09,104.67,105.06,26411.0
2025-06-03 12:00:00,105.06,105.25,104.88,105.12,31670.0,105.06,105.25,104.88,105.12,31670.0
2025-06-03 12:30:00,105.18,105.2,104.9,105.16,26400.0,105.18,105.2,104.9,105.16,26400.0
2025-06-03 13:00:00,105.18,105.33,105.04,105.19,30091.0,105.18,105.33,105.04,105.19,30091.0
2025-06-03 13:30:00,105.25,105.28,105.07,105.08,49618.0,105.25,105.28,105.07,105.08,49618.0
2025-06-03 14:00:00,105.09,105.47,104.99,105.44,30266.0,105.09,105.47,104.99,105.44,30266.0
2025-06-03 14:30:00,105.44,105.66,105.4,105.49,28610.0,105.44,105.66,105.4,105.49,28610.0
2025-06-03 15:00:00,105.52,105.54,105.18,105.31,31457.0,105.52,105.54,105.18,105.31,31457.0
2025-06-03 15:30:00,105.33,105.59,105.27,105.49,155229.0,105.33,105.59,105.27,105.49,155229.0
2025-06-04 09:30:00,106.02,106.91,105.05,106.64,90037.0,106.02,106.91,105.05,106.64,90037.0
2025-06-04 10:00:00,106.7,107.2,106.16,107.02,43547.0,106.7,107.2,106.16,107.02,43547.0
2025-06-04 10:30:00,107.03,107.28,106.35,106.88,50269.0,107.03,107.28,106.35,106.88,50269.0
2025-06-04 11:00:00,106.94,107.16,106.74,107.09,15642.0,106.94,107.16,106.74,107.09,15642.0
2025-06-04 11:30:00,107.09,107.51,106.92,107.26,25386.0,107.09,107.51,106.92,107.26,25386.0
2025-06-04 12:00:00,107.31,107.41,107.04,107.22,20654.0,107.31,107.41,107.04,107.22,20654.0
2025-06-04 12:30:00,107.3,107.71,107.29,107.7,51914.0,107.3,107.71,107.29,107.7,51914.0
2025-06-04 13:00:00,107.71,108.35,107.68,108.24,48949.0,107.71,108.35,107.68,108.24,48949.0
2025-06-04 13:30:00,108.26,108.36,108.08,108.31,53485.0,108.26,108.36,108.08,108.31,53485.0
2025-06-04 14:00:00,108.32,108.63,108.31,108.59,80141.0,108.32,108.63,108.31,108.59,80141.0
2025-06-04 14:30:00,108.62,108.63,108.26,108.59,40516.0,108.62,108.63,108.26,108.59,40516.0
2025-06-04 15:00:00,108.56,108.61,108.35,108.55,53420.0,108.56,108.61,108.35,108.55,53420.0
2025-06-04 15:30:00,108.54,108.63,108.18,108.23,247653.0,108.54,108.63,108.18,108.23,247653.0
2025-06-05 09:30:00,107.92,108.75,107.39,107.65,65002.0,107.92,108.75,107.39,107.65,65002.0
2025-06-05 10:00:00,107.49,108.15,107.22,108.15,68215.0,107.49,108.15,107.22,108.15,68215.0
2025-06-05 10:30:00,108.17,108.33,107.5,108.33,42671.0,108.17,108.33,107.5,108.33,42671.0
2025-06-05 11:00:00,108.3,109.06,108.27,109.01,76286.0,108.3,109.06,108.27,109.01,76286.0
2025-06-05 11:30:00,108.99,109.23,108.94,109.17,44084.0,108.99,109.23,108.94,109.17,44084.0
2025-06-05 12:00:00,109.14,109.62,109.12,109.42,89794.0,109.14,109.62,109.12,109.42,89794.0
2025-06-05 12:30:00,109.44,109.72,109.17,109.31,81424.0,109.44,109.72,109.17,109.31,81424.0
2025-06-05 13:00:00,109.31,109.84,109.11,109.79,37168.0,109.31,109.84,109.11,109.79,37168.0
2025-06-05 13:30:00,109.85,110.0,109.48,109.53,41327.0,109.85,110.0,109.48,109.53,41327.0
2025-06-05 14:00:00,109.52,109.57,108.84,109.39,45866.0,109.52,109.57,108.84,109.39,45866.0
2025-06-05 14:30:00,109.39,109.47,109.28,109.34,42536.0,109.39,109.47,109.28,109.34,42536.0
2025-06-05 15:00:00,109.33,109.38,108.06,108.48,84344.0,109.33,109.38,108.06,108.48,84344.0
2025-06-05 15:30:00,108.52,108.99,108.47,108.67,208977.0,108.52,108.99,108.47,108.67,208977.0
2025-06-06 09:30:00,109.09,109.67,106.9,107.33,48391.0,109.09,109.67,106.9,107.33,48391.0
2025-06-06 10:00:00,107.47,108.31,106.45,107.86,22836.0,107.47,108.31,106.45,107.86,22836.0
2025-06-06 10:30:00,107.86,107.94,107.45,107.9,21936.0,107.86,107.94,107.45,107.9,21936.0
2025-06-06 11:00:00,107.91,108.51,107.77,108.24,33255.0,107.91,108.51,107.77,108.24,33255.0
2025-06-06 11:30:00,108.27,108.45,107.88,108.15,15296.0,108.27,108.45,107.88,108.15,15296.0
2025-06-06 12:00:00,108.26,108.52,108.14,108.17,31317.0,108.26,108.52,108.14,108.17,31317.0
2025-06-06 12:30:00,108.14,108.3,107.81,107.86,24790.0,108.14,108.3,107.81,107.86,24790.0
2025-06-06 13:00:00,107.77,107.89,107.35,107.56,19288.0,107.77,107.89,107.35,107.56,19288.0
2025-06-06 13:30:00,107.59,107.86,107.59,107.73,12778.0,107.59,107.86,107.59,107.73,12778.0
2025-06-06 14:00:00,107.77,107.92,107.68,107.68,15029.0,107.77,107.92,107.68,107.68,15029.0
2025-06-06 14:30:00,107.69,107.9,107.58,107.78,19701.0,107.69,107.9,107.58,107.78,19701.0
2025-06-06 15:00:00,107.8,107.95,107.62,107.75,26005.0,107.8,107.95,107.62,107.75,26005.0
2025-06-06 15:30:00,107.75,107.78,107.28,107.33,136372.0,107.75,107.78,107.28,107.33,136372.0
2025-06-09 09:30:00,108.56,109.08,107.47,108.27,37784.0,108.56,109.08,107.47,108.27,37784.0
2025-06-09 10:00:00,108.25,109.15,108.24,108.7,34617.0,108.25,109.15,108.24,108.7,34617.0
2025-06-09 10:30:00,108.66,108.92,108.37,108.51,19198.0,108.66,108.92,108.37,108.51,19198.0
2025-06-09 11:00:00,108.51,108.53,108.14,108.38,21108.0,108.51,108.53,108.14,108.38,21108.0
2025-06-09 11:30:00,108.4,108.68,108.37,108.64,18400.0,108.4,108.68,108.37,108.64,18400.0
2025-06-09 12:00:00,108.62,108.79,108.35,108.56,23556.0,108.62,108.79,108.35,108.56,23556.0
2025-06-09 12:30:00,108.59,109.1,108.59,109.0,28065.0,108.59,109.1,108.59,109.0,28065.0
2025-06-09 13:00:00,109.01,109.66,109.01,109.65,38773.0,109.01,109.66,109.01,109.65,38773.0
2025-06-09 13:30:00,109.64,110.05,109.61,109.78,61057.0,109.64,110.05,109.61,109.78,61057.0
2025-06-09 14:00:00,109.75,110.07,109.71,110.05,57284.0,109.75,110.07,109.71,110.05,57284.0
2025-06-09 14:30:00,110.04,110.4,109.95,110.32,61844.0,110.04,110.4,109.95,110.32,61844.0
2025-06-09 15:00:00,110.31,110.33,109.9,110.01,83762.0,110.31,110.33,109.9,110.01,83762.0
2025-06-09 15:30:00,109.99,110.03,109.39,109.62,254786.0,109.99,110.03,109.39,109.62,254786.0
2025-06-10 09:30:00,111.24,111.48,110.0,111.2,57764.0,111.24,111.48,110.0,111.2,57764.0
2025-06-10 10:00:00,111.45,112.5,111.32,112.18,108119.0,111.45,112.5,111.32,112.18,108119.0
2025-06-10 10:30:00,112.19,113.05,112.08,112.56,63482.0,112.19,113.05,112.08,112.56,63482.0
2025-06-10 11:00:00,112.5,113.0,112.35,112.92,81236.0,112.5,113.0,112.35,112.92,81236.0
2025-06-10 11:30:00,112.92,113.14,112.05,112.31,47212.0,112.92,113.14,112.05,112.31,47212.0
2025-06-10 12:00:00,112.41,112.61,112.13,112.47,27158.0,112.41,112.61,112.13,112.47,27158.0
2025-06-10 12:30:00,112.51,112.82,112.43,112.8,12769.0,112.51,112.82,112.43,112.8,12769.0
2025-06-10 13:00:00,112.8,112.91,112.53,112.62,23602.0,112.8,112.91,112.53,112.62,23602.0
2025-06-10 13:30:00,112.59,112.67,112.26,112.29,34991.0,112.59,112.67,112.26,112.29,34991.0
2025-06-10 14:00:00,112.23,112.23,111.74,111.79,26832.0,112.23,112.23,111.74,111.79,26832.0
2025-06-10 14:30:00,111.76,112.31,111.6,112.15,42001.0,111.76,112.31,111.6,112.15,42001.0
2025-06-10 15:00:00,112.17,112.28,111.85,112.0,71608.0,112.17,112.28,111.85,112.0,71608.0
2025-06-10 15:30:00,111.98,112.23,111.66,111.98,278416.0,111.98,112.23,111.66,111.98,278416.0
2025-06-11 09:30:00,113.04,113.95,111.31,112.52,195296.0,113.04,113.95,111.31,112.52,195296.0
2025-06-11 10:00:00,112.51,112.52,111.3,111.55,60015.0,112.51,112.52,111.3,111.55,60015.0
2025-06-11 10:30:00,111.58,111.59,110.55,111.02,138684.0,111.58,111.59,110.55,111.02,138684.0
2025-06-11 11:00:00,111.06,111.45,110.66,110.95,37129.0,111.06,111.45,110.66,110.95,37129.0
2025-06-11 11:30:00,110.97,111.0,110.28,110.65,42853.0,110.97,111.0,110.28,110.65,42853.0
2025-06-11 12:00:00,110.74,110.95,110.1,110.36,38205.0,110.74,110.95,110.1,110.36,38205.0
2025-06-11 12:30:00,110.36,110.69,110.29,110.69,38376.0,110.36,110.69,110.29,110.69,38376.0
2025-06-11 13:00:00,110.69,111.42,110.64,111.22,82725.0,110.69,111.42,110.64,111.22,82725.0
2025-06-11 13:30:00,111.2,111.2,110.62,110.67,29164.0,111.2,111.2,110.62,110.67,29164.0
2025-06-11 14:00:00,110.7,110.78,109.74,109.74,61141.0,110.7,110.78,109.74,109.74,61141.0
2025-06-11 14:30:00,109.76,110.35,109.71,109.9,53037.0,109.76,110.35,109.71,109.9,53037.0
2025-06-11 15:00:00,109.95,109.98,109.62,109.66,80619.0,109.95,109.98,109.62,109.66,80619.0
2025-06-11 15:30:00,109.68,109.85,109.35,109.4,236789.0,109.68,109.85,109.35,109.4,236789.0
2025-06-12 09:30:00,109.1,109.18,107.91,108.72,35512.0,109.1,109.18,107.91,108.72,35512.0
2025-06-12 10:00:00,109.01,109.52,108.58,109.42,23256.0,109.01,109.52,108.58,109.42,23256.0
2025-06-12 10:30:00,109.58,110.0,109.5,109.71,29953.0,109.58,110.0,109.5,109.71,29953.0
2025-06-12 11:00:00,109.63,109.75,109.12,109.27,24181.0,109.63,109.75,109.12,109.27,24181.0
2025-06-12 11:30:00,109.31,109.58,109.17,109.48,30667.0,109.31,109.58,109.17,109.48,30667.0
2025-06-12 12:00:00,109.52,109.89,109.42,109.74,16170.0,109.52,109.89,109.42,109.74,16170.0
2025-06-12 12:30:00,109.8,110.17,109.54,110.0,14530.0,109.8,110.17,109.54,110.0,14530.0
2025-06-12 13:00:00,110.04,110.57,109.91,110.44,28914.0,110.04,110.57,109.91,110.44,28914.0
2025-06-12 13:30:00,110.43,110.91,110.35,110.87,27086.0,110.43,110.91,110.35,110.87,27086.0
2025-06-12 14:00:00,110.82,110.94,110.45,110.55,46782.0,110.82,110.94,110.45,110.55,46782.0
2025-06-12 14:30:00,110.48,110.57,110.26,110.57,26711.0,110.48,110.57,110.26,110.57,26711.0
2025-06-12 15:00:00,110.56,110.69,110.32,110.37,57778.0,110.56,110.69,110.32,110.37,57778.0
2025-06-12 15:30:00,110.36,110.71,110.32,110.55,182223.0,110.36,110.71,110.32,110.55,182223.0
2025-06-13 09:30:00,108.79,110.41,108.05,108.78,46908.0,108.79,110.41,108.05,108.78,46908.0
2025-06-13 10:00:00,108.89,109.76,108.59,108.62,40903.0,108.89,109.76,108.59,108.62,40903.0
2025-06-13 10:30:00,108.73,109.01,108.47,108.9,27283.0,108.73,109.01,108.47,108.9,27283.0
2025-06-13 11:00:00,108.9,109.14,108.74,108.96,26708.0,108.9,109.14,108.74,108.96,26708.0
2025-06-13 11:30:00,108.98,109.46,108.98,109.24,43282.0,108.98,109.46,108.98,109.24,43282.0
2025-06-13 12:00:00,109.25,109.31,108.78,108.79,32885.0,109.25,109.31,108.78,108.79,32885.0
2025-06-13 12:30:00,108.71,108.79,108.3,108.4,35287.0,108.71,108.79,108.3,108.4,35287.0
2025-06-13 13:00:00,108.44,108.5,107.9,107.9,23077.0,108.44,108.5,107.9,107.9,23077.0
2025-06-13 13:30:00,107.9,108.06,107.7,107.77,30310.0,107.9,108.06,107.7,107.77,30310.0
2025-06-13 14:00:00,107.83,108.0,107.27,107.32,50029.0,107.83,108.0,107.27,107.32,50029.0
2025-06-13 14:30:00,107.32,107.37,106.9,107.27,45800.0,107.32,107.37,106.9,107.27,45800.0
2025-06-13 15:00:00,107.26,107.31,106.54,106.64,52790.0,107.26,107.31,106.54,106.64,52790.0
2025-06-13 15:30:00,106.65,107.63,106.64,107.58,252198.0,106.65,107.63,106.64,107.58,252198.0
2025-06-16 09:30:00,108.33,108.75,106.76,107.62,79795.0,108.33,108.75,106.76,107.62,79795.0
2025-06-16 10:00:00,107.52,108.68,107.49,108.38,66128.0,107.52,108.68,107.49,108.38,66128.0
2025-06-16 10:30:00,108.38,108.85,108.33,108.39,62398.0,108.38,108.85,108.33,108.39,62398.0
2025-06-16 11:00:00,108.36,108.44,107.28,107.28,79840.0,108.36,108.44,107.28,107.28,79840.0
2025-06-16 11:30:00,107.38,107.47,107.1,107.16,54988.0,107.38,107.47,107.1,107.16,54988.0
2025-06-16 12:00:00,107.18,107.62,107.04,107.6,35847.0,107.18,107.62,107.04,107.6,35847.0
2025-06-16 12:30:00,107.59,107.71,107.47,107.61,32850.0,107.59,107.71,107.47,107.61,32850.0
2025-06-16 13:00:00,107.59,108.64,107.59,108.62,125047.0,107.59,108.64,107.59,108.62,125047.0
2025-06-16 13:30:00,108.6,108.74,108.24,108.26,54912.0,108.6,108.74,108.24,108.26,54912.0
2025-06-16 14:00:00,108.25,108.75,108.25,108.66,34014.0,108.25,108.75,108.25,108.66,34014.0
2025-06-16 14:30:00,108.61,108.75,108.55,108.63,33041.0,108.61,108.75,108.55,108.63,33041.0
2025-06-16 15:00:00,108.66,108.79,108.35,108.35,52113.0,108.66,108.79,108.35,108.35,52113.0
2025-06-16 15:30:00,108.3,108.59,108.03,108.5,205421.0,108.3,108.59,108.03,108.5,205421.0
2025-06-17 09:30:00,108.35,110.11,108.05,109.06,103140.0,108.35,110.11,108.05,109.06,103140.0
2025-06-17 10:00:00,109.18,109.18,107.88,108.32,92044.0,109.18,109.18,107.88,108.32,92044.0
2025-06-17 10:30:00,108.32,108.71,107.77,107.93,60180.0,108.32,108.71,107.77,107.93,60180.0
2025-06-17 11:00:00,107.93,108.14,106.79,107.1,50244.0,107.93,108.14,106.79,107.1,50244.0
2025-06-17 11:30:00,107.12,107.22,106.01,106.13,48234.0,107.12,107.22,106.01,106.13,48234.0
2025-06-17 12:00:00,106.2,106.87,106.12,106.41,42440.0,106.2,106.87,106.12,106.41,42440.0
2025-06-17 12:30:00,106.48,106.48,105.34,105.49,50372.0,106.48,106.48,105.34,105.49,50372.0
2025-06-17 13:00:00,105.51,106.08,105.49,105.71,38376.0,105.51,106.08,105.49,105.71,38376.0
2025-06-17 13:30:00,105.73,105.93,105.25,105.36,33057.0,105.73,105.93,105.25,105.36,33057.0
2025-06-17 14:00:00,105.38,105.38,104.32,104.56,81223.0,105.38,105.38,104.32,104.56,81223.0
2025-06-17 14:30:00,104.56,105.03,104.51,104.99,45644.0,104.56,105.03,104.51,104.99,45644.0
2025-06-17 15:00:00,104.97,105.31,104.68,105.03,62288.0,104.97,105.31,104.68,105.03,62288.0
2025-06-17 15:30:00,105.06,105.36,104.56,104.83,287079.0,105.06,105.36,104.56,104.83,287079.0
2025-06-18 09:30:00,104.85,106.38,104.85,106.09,35181.0,104.85,106.38,104.85,106.09,35181.0
2025-06-18 10:00:00,106.17,107.2,105.95,106.95,23495.0,106.17,107.2,105.95,106.95,23495.0
2025-06-18 10:30:00,106.83,107.17,106.08,106.19,42747.0,106.83,107.17,106.08,106.19,42747.0
2025-06-18 11:00:00,106.25,106.54,106.02,106.48,26793.0,106.25,106.54,106.02,106.48,26793.0
2025-06-18 11:30:00,106.44,106.54,105.89,105.9,20583.0,106.44,106.54,105.89,105.9,20583.0
2025-06-18 12:00:00,105.96,106.04,105.72,105.85,21947.0,105.96,106.04,105.72,105.85,21947.0
2025-06-18 12:30:00,105.91,105.93,105.45,105.66,21844.0,105.91,105.93,105.45,105.66,21844.0
2025-06-18 13:00:00,105.59,105.73,105.4,105.48,19862.0,105.59,105.73,105.4,105.48,19862.0
2025-06-18 13:30:00,105.48,105.55,104.92,105.3,21408.0,105.48,105.55,104.92,105.3,21408.0
2025-06-18 14:00:00,105.37,105.74,104.99,105.32,56523.0,105.37,105.74,104.99,105.32,56523.0
2025-06-18 14:30:00,105.32,105.8,104.09,104.4,65338.0,105.32,105.8,104.09,104.4,65338.0
2025-06-18 15:00:00,104.39,104.99,104.28,104.55,96323.0,104.39,104.99,104.28,104.55,96323.0
2025-06-18 15:30:00,104.53,105.51,104.5,105.43,281992.0,104.53,105.51,104.5,105.43,281992.0
2025-06-20 09:30:00,106.15,107.55,105.64,106.8,107300.0,106.15,107.55,105.64,106.8,107300.0
2025-06-20 10:00:00,106.76,107.08,106.2,106.94,33919.0,106.76,107.08,106.2,106.94,33919.0
2025-06-20 10:30:00,107.01,107.33,106.78,107.13,51664.0,107.01,107.33,106.78,107.13,51664.0
2025-06-20 11:00:00,107.19,107.86,106.7,107.65,57653.0,107.19,107.86,106.7,107.65,57653.0
2025-06-20 11:30:00,107.69,108.18,107.67,107.74,80420.0,107.69,108.18,107.67,107.74,80420.0
2025-06-20 12:00:00,107.72,108.3,107.65,108.14,67394.0,107.72,108.3,107.65,108.14,67394.0
2025-06-20 12:30:00,108.08,108.55,108.08,108.4,63919.0,108.08,108.55,108.08,108.4,63919.0
2025-06-20 13:00:00,108.4,108.61,108.06,108.11,96590.0,108.4,108.61,108.06,108.11,96590.0
2025-06-20 13:30:00,108.09,108.43,107.64,107.7,58344.0,108.09,108.43,107.64,107.7,58344.0
2025-06-20 14:00:00,107.7,107.91,107.67,107.82,53911.0,107.7,107.91,107.67,107.82,53911.0
2025-06-20 14:30:00,107.79,108.03,107.48,107.61,47560.0,107.79,108.03,107.48,107.61,47560.0
2025-06-20 15:00:00,107.52,108.53,107.52,108.36,134221.0,107.52,108.53,107.52,108.36,134221.0
2025-06-20 15:30:00,108.41,109.27,108.26,108.33,609986.0,108.41,109.27,108.26,108.33,609986.0